{ "symbol": "ETHFIUSDC", "fetched_at": "2026-04-23T05:16:48.787541", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.013, "high": 1.013, "low": 1.004, "close": 1.004, "volume": 1966.9, "close_time": 1761364799999, "quote_volume": 1983.4173, "trades": 35, "taker_buy_base": 985.5, "taker_buy_quote": 992.5862 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.004, "high": 1.008, "low": 1.003, "close": 1.006, "volume": 4716.5, "close_time": 1761368399999, "quote_volume": 4740.0443, "trades": 34, "taker_buy_base": 1874.3, "taker_buy_quote": 1885.7042 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.006, "high": 1.006, "low": 0.998, "close": 0.998, "volume": 25709.7, "close_time": 1761371999999, "quote_volume": 25701.9811, "trades": 131, "taker_buy_base": 9172.5, "taker_buy_quote": 9173.4427 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.001, "high": 1.002, "low": 0.997, "close": 0.998, "volume": 41520.4, "close_time": 1761375599999, "quote_volume": 41517.527, "trades": 60, "taker_buy_base": 7946.1, "taker_buy_quote": 7942.509 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.998, "high": 1.006, "low": 0.998, "close": 0.998, "volume": 17790.7, "close_time": 1761379199999, "quote_volume": 17843.4065, "trades": 73, "taker_buy_base": 11696.2, "taker_buy_quote": 11736.7234 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.999, "high": 1.013, "low": 0.999, "close": 1.013, "volume": 12460.9, "close_time": 1761382799999, "quote_volume": 12527.7648, "trades": 72, "taker_buy_base": 6182.9, "taker_buy_quote": 6216.9637 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.015, "high": 1.015, "low": 1.004, "close": 1.005, "volume": 12355.4, "close_time": 1761386399999, "quote_volume": 12479.7486, "trades": 79, "taker_buy_base": 3556.2, "taker_buy_quote": 3582.129 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.004, "high": 1.006, "low": 0.998, "close": 1.003, "volume": 1765.4, "close_time": 1761389999999, "quote_volume": 1769.5126, "trades": 28, "taker_buy_base": 1535.2, "taker_buy_quote": 1538.6503 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.004, "high": 1.01, "low": 1.004, "close": 1.01, "volume": 5409.5, "close_time": 1761393599999, "quote_volume": 5459.2186, "trades": 34, "taker_buy_base": 3668.1, "taker_buy_quote": 3701.4093 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.009, "high": 1.019, "low": 1.009, "close": 1.013, "volume": 47423.6, "close_time": 1761397199999, "quote_volume": 48143.4341, "trades": 108, "taker_buy_base": 28832.6, "taker_buy_quote": 29278.1462 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.013, "high": 1.014, "low": 1.006, "close": 1.012, "volume": 10569.4, "close_time": 1761400799999, "quote_volume": 10690.3991, "trades": 53, "taker_buy_base": 6155.4, "taker_buy_quote": 6227.3991 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.012, "high": 1.024, "low": 1.01, "close": 1.024, "volume": 15657.1, "close_time": 1761404399999, "quote_volume": 15947.7128, "trades": 95, "taker_buy_base": 5742.9, "taker_buy_quote": 5845.68 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.023, "high": 1.026, "low": 1.018, "close": 1.019, "volume": 13170.9, "close_time": 1761407999999, "quote_volume": 13455.2557, "trades": 147, "taker_buy_base": 8309.2, "taker_buy_quote": 8486.1633 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.02, "high": 1.021, "low": 1.014, "close": 1.014, "volume": 17051.9, "close_time": 1761411599999, "quote_volume": 17329.576, "trades": 101, "taker_buy_base": 9422.5, "taker_buy_quote": 9572.8832 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.014, "high": 1.021, "low": 1.014, "close": 1.017, "volume": 5604.1, "close_time": 1761415199999, "quote_volume": 5708.5861, "trades": 155, "taker_buy_base": 3726.8, "taker_buy_quote": 3797.6699 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.017, "high": 1.03, "low": 1.016, "close": 1.028, "volume": 12330.4, "close_time": 1761418799999, "quote_volume": 12627.6593, "trades": 86, "taker_buy_base": 7384.6, "taker_buy_quote": 7559.1528 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.025, "high": 1.033, "low": 1.025, "close": 1.031, "volume": 13422.0, "close_time": 1761422399999, "quote_volume": 13851.0954, "trades": 58, "taker_buy_base": 5837.7, "taker_buy_quote": 6023.4426 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.034, "high": 1.036, "low": 1.025, "close": 1.029, "volume": 13136.1, "close_time": 1761425999999, "quote_volume": 13553.1712, "trades": 45, "taker_buy_base": 6079.3, "taker_buy_quote": 6275.9966 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.025, "high": 1.025, "low": 1.02, "close": 1.023, "volume": 13199.1, "close_time": 1761429599999, "quote_volume": 13499.6714, "trades": 49, "taker_buy_base": 6401.7, "taker_buy_quote": 6548.915 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.021, "high": 1.029, "low": 1.019, "close": 1.027, "volume": 12608.8, "close_time": 1761433199999, "quote_volume": 12885.0828, "trades": 72, "taker_buy_base": 11608.2, "taker_buy_quote": 11863.4965 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.027, "high": 1.03, "low": 1.026, "close": 1.026, "volume": 10197.9, "close_time": 1761436799999, "quote_volume": 10486.2405, "trades": 64, "taker_buy_base": 3373.3, "taker_buy_quote": 3468.6339 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.028, "high": 1.043, "low": 1.02, "close": 1.037, "volume": 16168.3, "close_time": 1761440399999, "quote_volume": 16759.7525, "trades": 96, "taker_buy_base": 4358.5, "taker_buy_quote": 4510.1588 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.036, "high": 1.039, "low": 1.023, "close": 1.027, "volume": 11614.0, "close_time": 1761443999999, "quote_volume": 11995.9304, "trades": 54, "taker_buy_base": 6031.7, "taker_buy_quote": 6237.6649 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.024, "high": 1.03, "low": 1.02, "close": 1.023, "volume": 9802.6, "close_time": 1761447599999, "quote_volume": 10040.9662, "trades": 85, "taker_buy_base": 5205.1, "taker_buy_quote": 5331.6974 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.023, "high": 1.027, "low": 1.014, "close": 1.015, "volume": 17189.3, "close_time": 1761451199999, "quote_volume": 17536.1211, "trades": 93, "taker_buy_base": 11351.3, "taker_buy_quote": 11588.6898 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.014, "high": 1.024, "low": 1.013, "close": 1.021, "volume": 13937.6, "close_time": 1761454799999, "quote_volume": 14217.1914, "trades": 50, "taker_buy_base": 5013.7, "taker_buy_quote": 5113.4193 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.022, "high": 1.035, "low": 1.022, "close": 1.032, "volume": 10245.1, "close_time": 1761458399999, "quote_volume": 10568.682, "trades": 47, "taker_buy_base": 8005.0, "taker_buy_quote": 8263.584 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.032, "high": 1.035, "low": 1.028, "close": 1.035, "volume": 6312.8, "close_time": 1761461999999, "quote_volume": 6518.35, "trades": 47, "taker_buy_base": 3740.5, "taker_buy_quote": 3863.3664 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.036, "high": 1.037, "low": 1.031, "close": 1.033, "volume": 14031.7, "close_time": 1761465599999, "quote_volume": 14515.5305, "trades": 97, "taker_buy_base": 4076.4, "taker_buy_quote": 4215.0653 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.033, "high": 1.041, "low": 1.033, "close": 1.041, "volume": 18833.8, "close_time": 1761469199999, "quote_volume": 19536.0533, "trades": 111, "taker_buy_base": 7211.3, "taker_buy_quote": 7487.1802 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.04, "high": 1.064, "low": 1.036, "close": 1.06, "volume": 45294.0, "close_time": 1761472799999, "quote_volume": 47770.8471, "trades": 244, "taker_buy_base": 24879.3, "taker_buy_quote": 26286.0692 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.06, "high": 1.068, "low": 1.054, "close": 1.057, "volume": 76633.1, "close_time": 1761476399999, "quote_volume": 81224.3308, "trades": 318, "taker_buy_base": 39432.2, "taker_buy_quote": 41779.5754 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.055, "high": 1.098, "low": 1.048, "close": 1.094, "volume": 78683.2, "close_time": 1761479999999, "quote_volume": 85349.125, "trades": 436, "taker_buy_base": 46122.6, "taker_buy_quote": 50057.7753 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.095, "high": 1.095, "low": 1.078, "close": 1.082, "volume": 65057.4, "close_time": 1761483599999, "quote_volume": 70706.1081, "trades": 358, "taker_buy_base": 41554.6, "taker_buy_quote": 45203.2569 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.082, "high": 1.093, "low": 1.078, "close": 1.092, "volume": 34915.1, "close_time": 1761487199999, "quote_volume": 37982.0977, "trades": 181, "taker_buy_base": 18119.8, "taker_buy_quote": 19701.5346 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.091, "high": 1.091, "low": 1.073, "close": 1.075, "volume": 25312.9, "close_time": 1761490799999, "quote_volume": 27383.2791, "trades": 98, "taker_buy_base": 9538.3, "taker_buy_quote": 10307.8358 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.074, "high": 1.075, "low": 1.066, "close": 1.073, "volume": 24113.6, "close_time": 1761494399999, "quote_volume": 25795.0291, "trades": 162, "taker_buy_base": 6916.3, "taker_buy_quote": 7411.7506 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.072, "high": 1.072, "low": 1.059, "close": 1.062, "volume": 24822.6, "close_time": 1761497999999, "quote_volume": 26416.0166, "trades": 219, "taker_buy_base": 7590.3, "taker_buy_quote": 8078.1588 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.062, "high": 1.064, "low": 1.059, "close": 1.063, "volume": 15774.1, "close_time": 1761501599999, "quote_volume": 16750.185, "trades": 219, "taker_buy_base": 3979.4, "taker_buy_quote": 4225.377 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.063, "high": 1.068, "low": 1.063, "close": 1.064, "volume": 9255.1, "close_time": 1761505199999, "quote_volume": 9869.4358, "trades": 70, "taker_buy_base": 4613.3, "taker_buy_quote": 4918.6847 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.064, "high": 1.068, "low": 1.061, "close": 1.067, "volume": 16070.8, "close_time": 1761508799999, "quote_volume": 17095.2048, "trades": 68, "taker_buy_base": 4376.0, "taker_buy_quote": 4662.0652 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.066, "high": 1.067, "low": 1.058, "close": 1.06, "volume": 15856.6, "close_time": 1761512399999, "quote_volume": 16838.4725, "trades": 101, "taker_buy_base": 6019.8, "taker_buy_quote": 6387.3368 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.061, "high": 1.062, "low": 1.046, "close": 1.057, "volume": 53549.0, "close_time": 1761515999999, "quote_volume": 56518.8947, "trades": 186, "taker_buy_base": 17437.1, "taker_buy_quote": 18393.9691 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.058, "high": 1.076, "low": 1.047, "close": 1.06, "volume": 277849.1, "close_time": 1761519599999, "quote_volume": 294893.9972, "trades": 954, "taker_buy_base": 118816.6, "taker_buy_quote": 126104.2313 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.058, "high": 1.067, "low": 1.04, "close": 1.042, "volume": 114525.1, "close_time": 1761523199999, "quote_volume": 120464.9167, "trades": 317, "taker_buy_base": 54419.9, "taker_buy_quote": 57077.007 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.042, "high": 1.052, "low": 1.036, "close": 1.043, "volume": 118461.1, "close_time": 1761526799999, "quote_volume": 123456.9593, "trades": 426, "taker_buy_base": 47985.5, "taker_buy_quote": 50006.2336 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.042, "high": 1.057, "low": 1.036, "close": 1.05, "volume": 55900.1, "close_time": 1761530399999, "quote_volume": 58569.505, "trades": 249, "taker_buy_base": 25103.6, "taker_buy_quote": 26302.4222 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.048, "high": 1.054, "low": 1.042, "close": 1.05, "volume": 81831.0, "close_time": 1761533999999, "quote_volume": 85937.0003, "trades": 343, "taker_buy_base": 17973.8, "taker_buy_quote": 18871.5634 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.05, "high": 1.055, "low": 1.037, "close": 1.042, "volume": 39235.2, "close_time": 1761537599999, "quote_volume": 40981.4287, "trades": 144, "taker_buy_base": 12767.5, "taker_buy_quote": 13363.5785 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.041, "high": 1.049, "low": 1.038, "close": 1.045, "volume": 13759.5, "close_time": 1761541199999, "quote_volume": 14357.0033, "trades": 105, "taker_buy_base": 10483.0, "taker_buy_quote": 10933.3522 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.046, "high": 1.056, "low": 1.039, "close": 1.04, "volume": 98897.8, "close_time": 1761544799999, "quote_volume": 103559.189, "trades": 380, "taker_buy_base": 45387.9, "taker_buy_quote": 47591.9667 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.041, "high": 1.042, "low": 1.024, "close": 1.037, "volume": 110598.0, "close_time": 1761548399999, "quote_volume": 114001.9205, "trades": 623, "taker_buy_base": 55009.2, "taker_buy_quote": 56681.8696 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.037, "high": 1.043, "low": 1.014, "close": 1.022, "volume": 140512.2, "close_time": 1761551999999, "quote_volume": 144539.267, "trades": 335, "taker_buy_base": 68301.8, "taker_buy_quote": 69970.9131 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.02, "high": 1.022, "low": 1.004, "close": 1.006, "volume": 59923.2, "close_time": 1761555599999, "quote_volume": 60707.7201, "trades": 291, "taker_buy_base": 33464.8, "taker_buy_quote": 33911.6502 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.006, "high": 1.006, "low": 0.984, "close": 0.986, "volume": 81896.4, "close_time": 1761559199999, "quote_volume": 81282.9609, "trades": 360, "taker_buy_base": 35870.8, "taker_buy_quote": 35555.0668 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.986, "high": 1.002, "low": 0.985, "close": 0.992, "volume": 51173.7, "close_time": 1761562799999, "quote_volume": 50723.001, "trades": 298, "taker_buy_base": 35242.6, "taker_buy_quote": 34924.1694 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.992, "high": 0.997, "low": 0.979, "close": 0.989, "volume": 86683.7, "close_time": 1761566399999, "quote_volume": 85358.9243, "trades": 344, "taker_buy_base": 34419.7, "taker_buy_quote": 33944.5421 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.988, "high": 0.992, "low": 0.983, "close": 0.984, "volume": 55358.4, "close_time": 1761569999999, "quote_volume": 54664.8106, "trades": 207, "taker_buy_base": 23038.5, "taker_buy_quote": 22745.3313 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.985, "high": 0.992, "low": 0.972, "close": 0.99, "volume": 46766.4, "close_time": 1761573599999, "quote_volume": 45967.0046, "trades": 274, "taker_buy_base": 30859.2, "taker_buy_quote": 30322.7983 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.99, "high": 0.99, "low": 0.975, "close": 0.981, "volume": 13016.2, "close_time": 1761577199999, "quote_volume": 12773.9099, "trades": 92, "taker_buy_base": 9265.2, "taker_buy_quote": 9097.1242 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.981, "high": 0.986, "low": 0.98, "close": 0.982, "volume": 12367.0, "close_time": 1761580799999, "quote_volume": 12161.6761, "trades": 83, "taker_buy_base": 5648.3, "taker_buy_quote": 5556.8731 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.985, "high": 1.005, "low": 0.985, "close": 1.002, "volume": 28835.0, "close_time": 1761584399999, "quote_volume": 28703.6512, "trades": 208, "taker_buy_base": 15351.3, "taker_buy_quote": 15266.5742 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.002, "high": 1.006, "low": 0.997, "close": 1.003, "volume": 38436.6, "close_time": 1761587999999, "quote_volume": 38482.0253, "trades": 262, "taker_buy_base": 14551.0, "taker_buy_quote": 14571.9469 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.002, "high": 1.009, "low": 0.998, "close": 1.004, "volume": 18901.3, "close_time": 1761591599999, "quote_volume": 18981.748, "trades": 115, "taker_buy_base": 10237.6, "taker_buy_quote": 10277.1099 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.004, "high": 1.007, "low": 0.989, "close": 0.99, "volume": 18985.1, "close_time": 1761595199999, "quote_volume": 18908.8641, "trades": 125, "taker_buy_base": 8726.6, "taker_buy_quote": 8704.511 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.99, "high": 0.99, "low": 0.979, "close": 0.98, "volume": 47313.5, "close_time": 1761598799999, "quote_volume": 46491.6233, "trades": 270, "taker_buy_base": 21078.9, "taker_buy_quote": 20719.8842 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.979, "high": 0.985, "low": 0.974, "close": 0.978, "volume": 32265.7, "close_time": 1761602399999, "quote_volume": 31669.7996, "trades": 124, "taker_buy_base": 14671.8, "taker_buy_quote": 14412.1174 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.977, "high": 0.983, "low": 0.969, "close": 0.97, "volume": 21578.7, "close_time": 1761605999999, "quote_volume": 21027.8873, "trades": 155, "taker_buy_base": 9239.9, "taker_buy_quote": 8996.8581 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.97, "high": 0.975, "low": 0.964, "close": 0.97, "volume": 91979.7, "close_time": 1761609599999, "quote_volume": 88949.555, "trades": 250, "taker_buy_base": 54993.1, "taker_buy_quote": 53140.7306 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.971, "high": 0.972, "low": 0.961, "close": 0.967, "volume": 16540.5, "close_time": 1761613199999, "quote_volume": 15988.1481, "trades": 128, "taker_buy_base": 7456.8, "taker_buy_quote": 7218.9528 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.968, "high": 0.977, "low": 0.968, "close": 0.976, "volume": 9358.6, "close_time": 1761616799999, "quote_volume": 9108.0316, "trades": 57, "taker_buy_base": 6501.3, "taker_buy_quote": 6326.7854 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.976, "high": 0.976, "low": 0.964, "close": 0.974, "volume": 10323.0, "close_time": 1761620399999, "quote_volume": 10035.4362, "trades": 65, "taker_buy_base": 4558.3, "taker_buy_quote": 4436.839 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.973, "high": 0.974, "low": 0.965, "close": 0.969, "volume": 13496.4, "close_time": 1761623999999, "quote_volume": 13077.0828, "trades": 214, "taker_buy_base": 10470.7, "taker_buy_quote": 10143.527 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.967, "high": 0.976, "low": 0.967, "close": 0.976, "volume": 7344.6, "close_time": 1761627599999, "quote_volume": 7127.6701, "trades": 46, "taker_buy_base": 3600.8, "taker_buy_quote": 3494.9768 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.974, "high": 0.976, "low": 0.963, "close": 0.967, "volume": 12664.1, "close_time": 1761631199999, "quote_volume": 12294.6562, "trades": 70, "taker_buy_base": 6710.0, "taker_buy_quote": 6514.9894 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.966, "high": 0.987, "low": 0.966, "close": 0.986, "volume": 17274.4, "close_time": 1761634799999, "quote_volume": 16785.7412, "trades": 190, "taker_buy_base": 9684.9, "taker_buy_quote": 9408.5614 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.987, "high": 0.991, "low": 0.976, "close": 0.977, "volume": 12373.2, "close_time": 1761638399999, "quote_volume": 12169.2362, "trades": 93, "taker_buy_base": 4585.7, "taker_buy_quote": 4509.0156 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.978, "high": 0.992, "low": 0.978, "close": 0.988, "volume": 7617.2, "close_time": 1761641999999, "quote_volume": 7522.1356, "trades": 69, "taker_buy_base": 3488.2, "taker_buy_quote": 3441.8698 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.988, "high": 0.991, "low": 0.981, "close": 0.987, "volume": 14997.6, "close_time": 1761645599999, "quote_volume": 14756.5554, "trades": 118, "taker_buy_base": 8448.1, "taker_buy_quote": 8303.317 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.984, "high": 0.991, "low": 0.982, "close": 0.991, "volume": 6762.9, "close_time": 1761649199999, "quote_volume": 6661.166, "trades": 75, "taker_buy_base": 3981.3, "taker_buy_quote": 3918.9621 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.991, "high": 0.992, "low": 0.982, "close": 0.986, "volume": 22894.7, "close_time": 1761652799999, "quote_volume": 22648.5434, "trades": 109, "taker_buy_base": 8578.3, "taker_buy_quote": 8476.9297 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.984, "high": 1.006, "low": 0.984, "close": 1.004, "volume": 40136.0, "close_time": 1761656399999, "quote_volume": 39797.3034, "trades": 242, "taker_buy_base": 23649.0, "taker_buy_quote": 23435.3073 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.002, "high": 1.027, "low": 1.002, "close": 1.024, "volume": 123783.5, "close_time": 1761659999999, "quote_volume": 125608.6375, "trades": 673, "taker_buy_base": 73752.9, "taker_buy_quote": 74717.8085 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.025, "high": 1.025, "low": 0.982, "close": 1.005, "volume": 116693.7, "close_time": 1761663599999, "quote_volume": 116573.6425, "trades": 773, "taker_buy_base": 47930.0, "taker_buy_quote": 47920.9775 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.006, "high": 1.007, "low": 0.977, "close": 0.983, "volume": 82432.9, "close_time": 1761667199999, "quote_volume": 81357.3661, "trades": 384, "taker_buy_base": 43692.6, "taker_buy_quote": 43056.7272 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.983, "high": 0.997, "low": 0.983, "close": 0.993, "volume": 34504.4, "close_time": 1761670799999, "quote_volume": 34156.6336, "trades": 157, "taker_buy_base": 13799.8, "taker_buy_quote": 13655.7811 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.99, "high": 0.992, "low": 0.979, "close": 0.983, "volume": 23835.0, "close_time": 1761674399999, "quote_volume": 23473.6096, "trades": 130, "taker_buy_base": 11424.6, "taker_buy_quote": 11260.708 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.983, "high": 0.983, "low": 0.971, "close": 0.975, "volume": 32464.9, "close_time": 1761677999999, "quote_volume": 31638.5882, "trades": 193, "taker_buy_base": 11972.8, "taker_buy_quote": 11666.0517 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.974, "high": 0.974, "low": 0.944, "close": 0.948, "volume": 45404.5, "close_time": 1761681599999, "quote_volume": 43444.2307, "trades": 280, "taker_buy_base": 20211.4, "taker_buy_quote": 19317.483 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.948, "high": 0.948, "low": 0.918, "close": 0.938, "volume": 190009.1, "close_time": 1761685199999, "quote_volume": 176718.5751, "trades": 905, "taker_buy_base": 98307.7, "taker_buy_quote": 91511.3811 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.935, "high": 0.946, "low": 0.919, "close": 0.941, "volume": 70996.3, "close_time": 1761688799999, "quote_volume": 66022.4969, "trades": 313, "taker_buy_base": 37690.5, "taker_buy_quote": 35084.355 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.935, "high": 0.95, "low": 0.934, "close": 0.95, "volume": 31984.7, "close_time": 1761692399999, "quote_volume": 30057.4121, "trades": 172, "taker_buy_base": 12374.0, "taker_buy_quote": 11634.4442 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.948, "high": 0.953, "low": 0.945, "close": 0.949, "volume": 11456.9, "close_time": 1761695999999, "quote_volume": 10867.7309, "trades": 60, "taker_buy_base": 4035.1, "taker_buy_quote": 3830.4922 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.948, "high": 0.953, "low": 0.945, "close": 0.947, "volume": 13461.6, "close_time": 1761699599999, "quote_volume": 12789.628, "trades": 87, "taker_buy_base": 5130.9, "taker_buy_quote": 4871.119 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.946, "high": 0.971, "low": 0.945, "close": 0.97, "volume": 47012.1, "close_time": 1761703199999, "quote_volume": 45110.4887, "trades": 229, "taker_buy_base": 26786.3, "taker_buy_quote": 25681.7756 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.967, "high": 0.967, "low": 0.955, "close": 0.955, "volume": 15340.1, "close_time": 1761706799999, "quote_volume": 14752.31, "trades": 79, "taker_buy_base": 9707.5, "taker_buy_quote": 9331.8281 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.956, "high": 0.957, "low": 0.953, "close": 0.956, "volume": 10861.0, "close_time": 1761710399999, "quote_volume": 10384.7541, "trades": 51, "taker_buy_base": 2496.0, "taker_buy_quote": 2384.3893 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.953, "high": 0.955, "low": 0.95, "close": 0.951, "volume": 11326.5, "close_time": 1761713999999, "quote_volume": 10781.8633, "trades": 83, "taker_buy_base": 3115.5, "taker_buy_quote": 2970.3066 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.949, "high": 0.952, "low": 0.948, "close": 0.95, "volume": 12207.0, "close_time": 1761717599999, "quote_volume": 11601.7229, "trades": 54, "taker_buy_base": 5453.9, "taker_buy_quote": 5186.3842 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.951, "high": 0.958, "low": 0.948, "close": 0.957, "volume": 6777.1, "close_time": 1761721199999, "quote_volume": 6446.2867, "trades": 47, "taker_buy_base": 3355.1, "taker_buy_quote": 3194.5615 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.951, "high": 0.957, "low": 0.95, "close": 0.953, "volume": 4898.6, "close_time": 1761724799999, "quote_volume": 4668.6205, "trades": 41, "taker_buy_base": 2738.2, "taker_buy_quote": 2613.5509 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.953, "high": 0.954, "low": 0.951, "close": 0.951, "volume": 6792.8, "close_time": 1761728399999, "quote_volume": 6467.6138, "trades": 34, "taker_buy_base": 2989.7, "taker_buy_quote": 2846.9113 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.951, "high": 0.952, "low": 0.947, "close": 0.951, "volume": 12013.0, "close_time": 1761731999999, "quote_volume": 11396.9059, "trades": 57, "taker_buy_base": 5585.2, "taker_buy_quote": 5301.8741 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.948, "high": 0.971, "low": 0.947, "close": 0.966, "volume": 27576.9, "close_time": 1761735599999, "quote_volume": 26606.6562, "trades": 174, "taker_buy_base": 15568.0, "taker_buy_quote": 15041.3386 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.967, "high": 0.975, "low": 0.966, "close": 0.969, "volume": 22836.3, "close_time": 1761739199999, "quote_volume": 22162.7807, "trades": 113, "taker_buy_base": 8145.3, "taker_buy_quote": 7910.556 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.967, "high": 0.972, "low": 0.963, "close": 0.972, "volume": 22120.8, "close_time": 1761742799999, "quote_volume": 21407.5744, "trades": 123, "taker_buy_base": 17991.6, "taker_buy_quote": 17420.0407 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.974, "high": 0.985, "low": 0.972, "close": 0.978, "volume": 34084.5, "close_time": 1761746399999, "quote_volume": 33353.0716, "trades": 353, "taker_buy_base": 17651.1, "taker_buy_quote": 17275.2516 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.979, "high": 0.98, "low": 0.966, "close": 0.976, "volume": 39459.1, "close_time": 1761749999999, "quote_volume": 38401.5051, "trades": 204, "taker_buy_base": 19917.8, "taker_buy_quote": 19388.111 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.977, "high": 0.978, "low": 0.953, "close": 0.96, "volume": 28029.5, "close_time": 1761753599999, "quote_volume": 27052.0342, "trades": 248, "taker_buy_base": 10199.9, "taker_buy_quote": 9832.4409 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.96, "high": 0.97, "low": 0.952, "close": 0.96, "volume": 28097.3, "close_time": 1761757199999, "quote_volume": 27032.5939, "trades": 370, "taker_buy_base": 13494.1, "taker_buy_quote": 12981.0355 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.96, "high": 0.981, "low": 0.954, "close": 0.981, "volume": 39315.7, "close_time": 1761760799999, "quote_volume": 38077.4487, "trades": 528, "taker_buy_base": 16709.3, "taker_buy_quote": 16194.8233 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.981, "high": 0.984, "low": 0.922, "close": 0.963, "volume": 315415.5, "close_time": 1761764399999, "quote_volume": 300964.6637, "trades": 2178, "taker_buy_base": 152696.8, "taker_buy_quote": 145762.8016 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.965, "high": 0.994, "low": 0.96, "close": 0.988, "volume": 86701.3, "close_time": 1761767999999, "quote_volume": 84982.4901, "trades": 546, "taker_buy_base": 50424.4, "taker_buy_quote": 49470.339 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.991, "high": 0.998, "low": 0.979, "close": 0.987, "volume": 60436.4, "close_time": 1761771599999, "quote_volume": 59850.1696, "trades": 411, "taker_buy_base": 25010.2, "taker_buy_quote": 24794.3016 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.987, "high": 0.987, "low": 0.975, "close": 0.982, "volume": 7663.7, "close_time": 1761775199999, "quote_volume": 7519.1496, "trades": 151, "taker_buy_base": 5070.8, "taker_buy_quote": 4972.609 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.98, "high": 0.988, "low": 0.976, "close": 0.984, "volume": 11425.2, "close_time": 1761778799999, "quote_volume": 11202.2398, "trades": 73, "taker_buy_base": 7094.5, "taker_buy_quote": 6967.229 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.985, "high": 0.986, "low": 0.964, "close": 0.974, "volume": 30576.5, "close_time": 1761782399999, "quote_volume": 29759.7788, "trades": 284, "taker_buy_base": 13941.6, "taker_buy_quote": 13559.7498 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.972, "high": 0.982, "low": 0.965, "close": 0.978, "volume": 9912.6, "close_time": 1761785999999, "quote_volume": 9640.26, "trades": 96, "taker_buy_base": 6677.8, "taker_buy_quote": 6495.6753 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.978, "high": 0.987, "low": 0.97, "close": 0.983, "volume": 11051.7, "close_time": 1761789599999, "quote_volume": 10807.6204, "trades": 125, "taker_buy_base": 3998.2, "taker_buy_quote": 3910.6219 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.984, "high": 1.005, "low": 0.984, "close": 1.001, "volume": 24641.1, "close_time": 1761793199999, "quote_volume": 24586.2373, "trades": 240, "taker_buy_base": 10560.4, "taker_buy_quote": 10530.2101 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.002, "high": 1.005, "low": 0.993, "close": 1.002, "volume": 211227.5, "close_time": 1761796799999, "quote_volume": 210457.9524, "trades": 482, "taker_buy_base": 36677.6, "taker_buy_quote": 36627.6031 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.001, "high": 1.001, "low": 0.951, "close": 0.96, "volume": 111100.6, "close_time": 1761800399999, "quote_volume": 107904.8314, "trades": 919, "taker_buy_base": 49463.4, "taker_buy_quote": 47917.8647 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.957, "high": 0.987, "low": 0.952, "close": 0.98, "volume": 34401.2, "close_time": 1761803999999, "quote_volume": 33260.0931, "trades": 436, "taker_buy_base": 17135.7, "taker_buy_quote": 16511.7921 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.981, "high": 0.981, "low": 0.959, "close": 0.96, "volume": 35539.5, "close_time": 1761807599999, "quote_volume": 34350.1269, "trades": 234, "taker_buy_base": 17958.2, "taker_buy_quote": 17338.8063 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.957, "high": 0.973, "low": 0.955, "close": 0.963, "volume": 23549.3, "close_time": 1761811199999, "quote_volume": 22728.0376, "trades": 136, "taker_buy_base": 12412.8, "taker_buy_quote": 11969.1021 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.963, "high": 0.965, "low": 0.947, "close": 0.947, "volume": 41987.8, "close_time": 1761814799999, "quote_volume": 40027.6646, "trades": 248, "taker_buy_base": 14778.7, "taker_buy_quote": 14080.5115 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.947, "high": 0.951, "low": 0.936, "close": 0.947, "volume": 21589.9, "close_time": 1761818399999, "quote_volume": 20425.2588, "trades": 166, "taker_buy_base": 16085.4, "taker_buy_quote": 15218.8209 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.944, "high": 0.95, "low": 0.932, "close": 0.935, "volume": 36903.0, "close_time": 1761821999999, "quote_volume": 34615.7609, "trades": 222, "taker_buy_base": 13736.2, "taker_buy_quote": 12879.6597 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.933, "high": 0.94, "low": 0.93, "close": 0.931, "volume": 36445.1, "close_time": 1761825599999, "quote_volume": 34055.8799, "trades": 206, "taker_buy_base": 9639.1, "taker_buy_quote": 9004.6821 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.931, "high": 0.932, "low": 0.905, "close": 0.92, "volume": 80041.2, "close_time": 1761829199999, "quote_volume": 73337.0511, "trades": 777, "taker_buy_base": 42249.6, "taker_buy_quote": 38730.8102 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.918, "high": 0.921, "low": 0.885, "close": 0.885, "volume": 103637.2, "close_time": 1761832799999, "quote_volume": 93148.5121, "trades": 1064, "taker_buy_base": 45779.2, "taker_buy_quote": 41185.6015 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.888, "high": 0.897, "low": 0.883, "close": 0.896, "volume": 84121.1, "close_time": 1761836399999, "quote_volume": 75074.9553, "trades": 668, "taker_buy_base": 52626.8, "taker_buy_quote": 47008.8893 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.896, "high": 0.897, "low": 0.874, "close": 0.881, "volume": 34908.8, "close_time": 1761839999999, "quote_volume": 30834.4467, "trades": 413, "taker_buy_base": 19674.3, "taker_buy_quote": 17380.2535 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.88, "high": 0.891, "low": 0.874, "close": 0.881, "volume": 23161.2, "close_time": 1761843599999, "quote_volume": 20476.73, "trades": 176, "taker_buy_base": 14518.4, "taker_buy_quote": 12839.0469 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.88, "high": 0.88, "low": 0.853, "close": 0.867, "volume": 76871.8, "close_time": 1761847199999, "quote_volume": 66347.7449, "trades": 521, "taker_buy_base": 31992.5, "taker_buy_quote": 27641.6037 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.866, "high": 0.869, "low": 0.85, "close": 0.852, "volume": 39534.6, "close_time": 1761850799999, "quote_volume": 33920.5495, "trades": 235, "taker_buy_base": 15075.2, "taker_buy_quote": 12940.5202 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.851, "high": 0.863, "low": 0.844, "close": 0.853, "volume": 51249.4, "close_time": 1761854399999, "quote_volume": 43749.7389, "trades": 559, "taker_buy_base": 22629.3, "taker_buy_quote": 19338.7482 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.856, "high": 0.874, "low": 0.854, "close": 0.874, "volume": 70600.8, "close_time": 1761857999999, "quote_volume": 61092.5698, "trades": 687, "taker_buy_base": 32704.3, "taker_buy_quote": 28302.4247 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.871, "high": 0.88, "low": 0.869, "close": 0.879, "volume": 21582.9, "close_time": 1761861599999, "quote_volume": 18874.4571, "trades": 129, "taker_buy_base": 16276.1, "taker_buy_quote": 14228.9918 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.879, "high": 0.916, "low": 0.879, "close": 0.916, "volume": 74069.1, "close_time": 1761865199999, "quote_volume": 66834.6707, "trades": 417, "taker_buy_base": 40379.1, "taker_buy_quote": 36382.6417 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.917, "high": 0.921, "low": 0.901, "close": 0.91, "volume": 60289.7, "close_time": 1761868799999, "quote_volume": 54859.8524, "trades": 395, "taker_buy_base": 33072.8, "taker_buy_quote": 30088.115 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.91, "high": 0.916, "low": 0.904, "close": 0.914, "volume": 32875.4, "close_time": 1761872399999, "quote_volume": 29870.5597, "trades": 210, "taker_buy_base": 10795.3, "taker_buy_quote": 9829.5729 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.912, "high": 0.93, "low": 0.912, "close": 0.923, "volume": 32870.4, "close_time": 1761875999999, "quote_volume": 30376.3579, "trades": 161, "taker_buy_base": 17246.6, "taker_buy_quote": 15941.8982 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.927, "high": 0.933, "low": 0.916, "close": 0.933, "volume": 8997.5, "close_time": 1761879599999, "quote_volume": 8317.9242, "trades": 68, "taker_buy_base": 2665.5, "taker_buy_quote": 2473.5478 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.934, "high": 0.937, "low": 0.925, "close": 0.932, "volume": 54079.1, "close_time": 1761883199999, "quote_volume": 50331.7866, "trades": 287, "taker_buy_base": 24737.1, "taker_buy_quote": 22987.261 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.933, "high": 0.949, "low": 0.929, "close": 0.933, "volume": 33425.6, "close_time": 1761886799999, "quote_volume": 31406.3589, "trades": 221, "taker_buy_base": 15394.2, "taker_buy_quote": 14475.5333 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.93, "high": 0.934, "low": 0.926, "close": 0.929, "volume": 12225.2, "close_time": 1761890399999, "quote_volume": 11365.9781, "trades": 71, "taker_buy_base": 6462.3, "taker_buy_quote": 6014.4724 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.93, "high": 0.931, "low": 0.916, "close": 0.921, "volume": 19666.9, "close_time": 1761893999999, "quote_volume": 18091.3026, "trades": 178, "taker_buy_base": 9009.4, "taker_buy_quote": 8288.2962 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.92, "high": 0.934, "low": 0.92, "close": 0.925, "volume": 29279.4, "close_time": 1761897599999, "quote_volume": 27095.6687, "trades": 246, "taker_buy_base": 12532.2, "taker_buy_quote": 11604.8308 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.925, "high": 0.933, "low": 0.918, "close": 0.933, "volume": 30342.2, "close_time": 1761901199999, "quote_volume": 28112.3952, "trades": 302, "taker_buy_base": 15857.4, "taker_buy_quote": 14684.7362 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.933, "high": 0.945, "low": 0.932, "close": 0.935, "volume": 139719.7, "close_time": 1761904799999, "quote_volume": 131445.2566, "trades": 353, "taker_buy_base": 68361.0, "taker_buy_quote": 64267.3581 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.932, "high": 0.941, "low": 0.929, "close": 0.934, "volume": 42707.7, "close_time": 1761908399999, "quote_volume": 39903.3095, "trades": 273, "taker_buy_base": 22213.7, "taker_buy_quote": 20759.9136 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.934, "high": 0.946, "low": 0.929, "close": 0.946, "volume": 68774.2, "close_time": 1761911999999, "quote_volume": 64332.345, "trades": 257, "taker_buy_base": 21018.9, "taker_buy_quote": 19702.8613 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.944, "high": 0.955, "low": 0.935, "close": 0.939, "volume": 75595.0, "close_time": 1761915599999, "quote_volume": 71703.6694, "trades": 251, "taker_buy_base": 44718.9, "taker_buy_quote": 42508.9483 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.937, "high": 0.973, "low": 0.933, "close": 0.947, "volume": 220601.6, "close_time": 1761919199999, "quote_volume": 210528.7262, "trades": 972, "taker_buy_base": 124231.6, "taker_buy_quote": 118340.4512 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.945, "high": 0.961, "low": 0.942, "close": 0.959, "volume": 81536.3, "close_time": 1761922799999, "quote_volume": 77632.1188, "trades": 520, "taker_buy_base": 41633.6, "taker_buy_quote": 39628.2437 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.958, "high": 0.963, "low": 0.952, "close": 0.954, "volume": 105295.8, "close_time": 1761926399999, "quote_volume": 100736.62, "trades": 561, "taker_buy_base": 45759.0, "taker_buy_quote": 43784.7363 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.953, "high": 0.956, "low": 0.923, "close": 0.927, "volume": 45516.9, "close_time": 1761929999999, "quote_volume": 42779.4808, "trades": 623, "taker_buy_base": 20030.8, "taker_buy_quote": 18828.8638 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.927, "high": 0.936, "low": 0.917, "close": 0.928, "volume": 48687.8, "close_time": 1761933599999, "quote_volume": 45161.4551, "trades": 496, "taker_buy_base": 34306.8, "taker_buy_quote": 31833.7256 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.93, "high": 0.95, "low": 0.927, "close": 0.939, "volume": 51788.1, "close_time": 1761937199999, "quote_volume": 48418.6287, "trades": 403, "taker_buy_base": 27812.3, "taker_buy_quote": 26017.4037 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.938, "high": 0.957, "low": 0.93, "close": 0.955, "volume": 34106.8, "close_time": 1761940799999, "quote_volume": 32289.504, "trades": 341, "taker_buy_base": 14292.6, "taker_buy_quote": 13510.5432 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.954, "high": 0.955, "low": 0.938, "close": 0.941, "volume": 17983.9, "close_time": 1761944399999, "quote_volume": 17050.3146, "trades": 208, "taker_buy_base": 12055.8, "taker_buy_quote": 11436.4837 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.941, "high": 0.95, "low": 0.937, "close": 0.946, "volume": 24377.7, "close_time": 1761947999999, "quote_volume": 22965.5151, "trades": 248, "taker_buy_base": 15199.1, "taker_buy_quote": 14309.6818 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.947, "high": 0.974, "low": 0.947, "close": 0.968, "volume": 81478.1, "close_time": 1761951599999, "quote_volume": 78719.2204, "trades": 424, "taker_buy_base": 33207.1, "taker_buy_quote": 32048.3877 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.967, "high": 0.991, "low": 0.966, "close": 0.97, "volume": 106541.2, "close_time": 1761955199999, "quote_volume": 103989.2094, "trades": 766, "taker_buy_base": 56770.7, "taker_buy_quote": 55382.3626 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.969, "high": 0.975, "low": 0.96, "close": 0.974, "volume": 33947.5, "close_time": 1761958799999, "quote_volume": 32786.207, "trades": 479, "taker_buy_base": 17732.8, "taker_buy_quote": 17124.8448 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.973, "high": 0.982, "low": 0.966, "close": 0.966, "volume": 18378.3, "close_time": 1761962399999, "quote_volume": 17899.255, "trades": 216, "taker_buy_base": 9820.6, "taker_buy_quote": 9553.2683 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.966, "high": 0.987, "low": 0.964, "close": 0.987, "volume": 12591.7, "close_time": 1761965999999, "quote_volume": 12258.5967, "trades": 86, "taker_buy_base": 5816.9, "taker_buy_quote": 5677.9696 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.987, "high": 1.011, "low": 0.987, "close": 1.005, "volume": 54066.5, "close_time": 1761969599999, "quote_volume": 54075.5425, "trades": 267, "taker_buy_base": 17905.0, "taker_buy_quote": 17916.9686 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.007, "high": 1.008, "low": 0.99, "close": 0.997, "volume": 22187.8, "close_time": 1761973199999, "quote_volume": 22176.4327, "trades": 204, "taker_buy_base": 12767.1, "taker_buy_quote": 12764.8358 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.999, "high": 0.999, "low": 0.986, "close": 0.99, "volume": 18838.9, "close_time": 1761976799999, "quote_volume": 18706.8124, "trades": 107, "taker_buy_base": 7401.0, "taker_buy_quote": 7364.3118 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.991, "high": 1.003, "low": 0.983, "close": 1.003, "volume": 62808.8, "close_time": 1761980399999, "quote_volume": 62541.4616, "trades": 371, "taker_buy_base": 36164.3, "taker_buy_quote": 36046.4083 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.999, "high": 1.012, "low": 0.993, "close": 0.999, "volume": 36439.5, "close_time": 1761983999999, "quote_volume": 36589.6222, "trades": 254, "taker_buy_base": 14955.3, "taker_buy_quote": 15001.8973 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.998, "high": 1.003, "low": 0.992, "close": 1.003, "volume": 35271.7, "close_time": 1761987599999, "quote_volume": 35163.1176, "trades": 282, "taker_buy_base": 14614.7, "taker_buy_quote": 14564.6265 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.001, "high": 1.003, "low": 0.993, "close": 0.995, "volume": 19321.7, "close_time": 1761991199999, "quote_volume": 19299.4028, "trades": 198, "taker_buy_base": 8710.1, "taker_buy_quote": 8696.6994 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.997, "high": 0.999, "low": 0.991, "close": 0.997, "volume": 28945.2, "close_time": 1761994799999, "quote_volume": 28824.1489, "trades": 133, "taker_buy_base": 18491.8, "taker_buy_quote": 18430.0638 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.999, "high": 1.01, "low": 0.996, "close": 1.01, "volume": 25937.7, "close_time": 1761998399999, "quote_volume": 25973.7479, "trades": 210, "taker_buy_base": 15730.0, "taker_buy_quote": 15753.6241 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.012, "high": 1.017, "low": 1.002, "close": 1.003, "volume": 79515.1, "close_time": 1762001999999, "quote_volume": 80508.3118, "trades": 474, "taker_buy_base": 37290.4, "taker_buy_quote": 37753.4969 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.005, "high": 1.009, "low": 0.993, "close": 0.998, "volume": 18011.0, "close_time": 1762005599999, "quote_volume": 18071.164, "trades": 261, "taker_buy_base": 10859.8, "taker_buy_quote": 10912.268 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.999, "high": 1.002, "low": 0.985, "close": 0.992, "volume": 39690.7, "close_time": 1762009199999, "quote_volume": 39372.4975, "trades": 510, "taker_buy_base": 15777.6, "taker_buy_quote": 15676.1689 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.991, "high": 1.001, "low": 0.984, "close": 0.991, "volume": 18508.7, "close_time": 1762012799999, "quote_volume": 18347.6596, "trades": 192, "taker_buy_base": 4142.9, "taker_buy_quote": 4115.1307 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.99, "high": 1.001, "low": 0.987, "close": 0.999, "volume": 26208.6, "close_time": 1762016399999, "quote_volume": 26084.4739, "trades": 150, "taker_buy_base": 14906.6, "taker_buy_quote": 14838.7682 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.999, "high": 1.007, "low": 0.997, "close": 0.999, "volume": 20631.1, "close_time": 1762019999999, "quote_volume": 20652.7799, "trades": 137, "taker_buy_base": 11278.0, "taker_buy_quote": 11299.1694 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.0, "high": 1.003, "low": 0.998, "close": 0.999, "volume": 3384.4, "close_time": 1762023599999, "quote_volume": 3383.2473, "trades": 34, "taker_buy_base": 540.1, "taker_buy_quote": 540.624 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.0, "high": 1.001, "low": 0.996, "close": 0.999, "volume": 16316.5, "close_time": 1762027199999, "quote_volume": 16290.6269, "trades": 88, "taker_buy_base": 6670.7, "taker_buy_quote": 6670.8628 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.0, "high": 1.006, "low": 0.999, "close": 1.0, "volume": 7364.6, "close_time": 1762030799999, "quote_volume": 7378.6228, "trades": 54, "taker_buy_base": 4650.8, "taker_buy_quote": 4659.7993 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.0, "high": 1.002, "low": 0.986, "close": 0.986, "volume": 14843.8, "close_time": 1762034399999, "quote_volume": 14810.5585, "trades": 80, "taker_buy_base": 2177.1, "taker_buy_quote": 2174.705 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.988, "high": 1.001, "low": 0.988, "close": 1.001, "volume": 11014.4, "close_time": 1762037999999, "quote_volume": 10979.5443, "trades": 70, "taker_buy_base": 9519.3, "taker_buy_quote": 9491.5099 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.999, "high": 1.004, "low": 0.997, "close": 1.003, "volume": 4775.0, "close_time": 1762041599999, "quote_volume": 4773.5774, "trades": 31, "taker_buy_base": 1548.4, "taker_buy_quote": 1548.3888 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.003, "high": 1.003, "low": 0.993, "close": 0.993, "volume": 9852.9, "close_time": 1762045199999, "quote_volume": 9806.8544, "trades": 54, "taker_buy_base": 5679.0, "taker_buy_quote": 5654.3417 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.99, "high": 0.996, "low": 0.989, "close": 0.99, "volume": 4554.3, "close_time": 1762048799999, "quote_volume": 4519.6962, "trades": 39, "taker_buy_base": 1408.8, "taker_buy_quote": 1400.0688 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.99, "high": 0.998, "low": 0.989, "close": 0.99, "volume": 2982.5, "close_time": 1762052399999, "quote_volume": 2957.83, "trades": 29, "taker_buy_base": 1300.3, "taker_buy_quote": 1290.4832 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.99, "high": 0.994, "low": 0.981, "close": 0.994, "volume": 16808.2, "close_time": 1762055999999, "quote_volume": 16578.5676, "trades": 92, "taker_buy_base": 7037.1, "taker_buy_quote": 6945.2806 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.993, "high": 1.019, "low": 0.989, "close": 1.014, "volume": 10934.9, "close_time": 1762059599999, "quote_volume": 10992.8514, "trades": 78, "taker_buy_base": 6357.1, "taker_buy_quote": 6414.5634 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.015, "high": 1.033, "low": 1.011, "close": 1.03, "volume": 21907.1, "close_time": 1762063199999, "quote_volume": 22428.1011, "trades": 184, "taker_buy_base": 12540.4, "taker_buy_quote": 12852.4284 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.032, "high": 1.041, "low": 1.023, "close": 1.038, "volume": 81483.0, "close_time": 1762066799999, "quote_volume": 84203.4521, "trades": 396, "taker_buy_base": 39743.3, "taker_buy_quote": 41071.613 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.04, "high": 1.043, "low": 1.027, "close": 1.035, "volume": 33976.5, "close_time": 1762070399999, "quote_volume": 35126.5941, "trades": 159, "taker_buy_base": 13561.6, "taker_buy_quote": 14020.0095 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.035, "high": 1.037, "low": 1.014, "close": 1.015, "volume": 4405.9, "close_time": 1762073999999, "quote_volume": 4525.7113, "trades": 92, "taker_buy_base": 2230.4, "taker_buy_quote": 2283.6953 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.016, "high": 1.026, "low": 1.01, "close": 1.016, "volume": 38190.0, "close_time": 1762077599999, "quote_volume": 38853.9187, "trades": 158, "taker_buy_base": 19011.4, "taker_buy_quote": 19350.2088 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.02, "high": 1.021, "low": 0.999, "close": 1.003, "volume": 31455.8, "close_time": 1762081199999, "quote_volume": 31701.1017, "trades": 244, "taker_buy_base": 13811.8, "taker_buy_quote": 13902.3735 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.003, "high": 1.014, "low": 1.0, "close": 1.013, "volume": 11180.8, "close_time": 1762084799999, "quote_volume": 11235.6937, "trades": 142, "taker_buy_base": 7621.2, "taker_buy_quote": 7665.2047 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.009, "high": 1.01, "low": 0.994, "close": 0.998, "volume": 27098.6, "close_time": 1762088399999, "quote_volume": 27097.1406, "trades": 130, "taker_buy_base": 13854.5, "taker_buy_quote": 13833.9632 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.997, "high": 1.003, "low": 0.997, "close": 0.999, "volume": 17853.7, "close_time": 1762091999999, "quote_volume": 17852.2142, "trades": 72, "taker_buy_base": 6969.2, "taker_buy_quote": 6970.7955 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.999, "high": 1.01, "low": 0.972, "close": 0.979, "volume": 100517.4, "close_time": 1762095599999, "quote_volume": 100481.4854, "trades": 439, "taker_buy_base": 22793.2, "taker_buy_quote": 22787.6341 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.978, "high": 0.984, "low": 0.969, "close": 0.969, "volume": 160173.6, "close_time": 1762099199999, "quote_volume": 156238.3276, "trades": 591, "taker_buy_base": 81205.4, "taker_buy_quote": 79242.1161 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.97, "high": 0.978, "low": 0.954, "close": 0.977, "volume": 40860.5, "close_time": 1762102799999, "quote_volume": 39468.9362, "trades": 365, "taker_buy_base": 16671.9, "taker_buy_quote": 16111.4143 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.977, "high": 0.978, "low": 0.962, "close": 0.965, "volume": 18706.8, "close_time": 1762106399999, "quote_volume": 18191.4404, "trades": 168, "taker_buy_base": 6285.8, "taker_buy_quote": 6132.9317 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.965, "high": 0.966, "low": 0.959, "close": 0.959, "volume": 54821.8, "close_time": 1762109999999, "quote_volume": 52840.3314, "trades": 251, "taker_buy_base": 37033.0, "taker_buy_quote": 35696.1857 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.962, "high": 0.965, "low": 0.957, "close": 0.961, "volume": 25823.3, "close_time": 1762113599999, "quote_volume": 24798.4872, "trades": 150, "taker_buy_base": 11905.4, "taker_buy_quote": 11434.0184 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.961, "high": 0.97, "low": 0.958, "close": 0.969, "volume": 26503.0, "close_time": 1762117199999, "quote_volume": 25507.1956, "trades": 220, "taker_buy_base": 11987.3, "taker_buy_quote": 11561.3665 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.969, "high": 0.975, "low": 0.964, "close": 0.972, "volume": 14735.2, "close_time": 1762120799999, "quote_volume": 14289.7866, "trades": 106, "taker_buy_base": 7238.2, "taker_buy_quote": 7022.9715 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.971, "high": 0.973, "low": 0.967, "close": 0.971, "volume": 6967.0, "close_time": 1762124399999, "quote_volume": 6761.7102, "trades": 77, "taker_buy_base": 1636.7, "taker_buy_quote": 1589.3793 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.974, "high": 1.001, "low": 0.974, "close": 0.999, "volume": 27488.7, "close_time": 1762127999999, "quote_volume": 27220.312, "trades": 293, "taker_buy_base": 15904.4, "taker_buy_quote": 15742.5665 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.996, "high": 1.0, "low": 0.979, "close": 0.979, "volume": 15226.7, "close_time": 1762131599999, "quote_volume": 15069.9701, "trades": 248, "taker_buy_base": 5151.3, "taker_buy_quote": 5097.4355 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.978, "high": 0.983, "low": 0.963, "close": 0.964, "volume": 21424.8, "close_time": 1762135199999, "quote_volume": 20864.5382, "trades": 279, "taker_buy_base": 12795.5, "taker_buy_quote": 12463.6938 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.965, "high": 0.968, "low": 0.953, "close": 0.959, "volume": 28951.4, "close_time": 1762138799999, "quote_volume": 27805.1765, "trades": 336, "taker_buy_base": 15001.7, "taker_buy_quote": 14406.7908 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.961, "high": 0.964, "low": 0.93, "close": 0.932, "volume": 47800.9, "close_time": 1762142399999, "quote_volume": 45140.3633, "trades": 558, "taker_buy_base": 25656.5, "taker_buy_quote": 24271.8291 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.932, "high": 0.94, "low": 0.927, "close": 0.939, "volume": 26080.5, "close_time": 1762145999999, "quote_volume": 24425.2349, "trades": 265, "taker_buy_base": 6241.3, "taker_buy_quote": 5829.3022 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.939, "high": 0.949, "low": 0.931, "close": 0.934, "volume": 18874.5, "close_time": 1762149599999, "quote_volume": 17735.5993, "trades": 277, "taker_buy_base": 12799.3, "taker_buy_quote": 12034.1181 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.934, "high": 0.946, "low": 0.921, "close": 0.927, "volume": 69280.8, "close_time": 1762153199999, "quote_volume": 64573.5139, "trades": 647, "taker_buy_base": 27657.3, "taker_buy_quote": 25811.5829 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.923, "high": 0.929, "low": 0.918, "close": 0.924, "volume": 24860.7, "close_time": 1762156799999, "quote_volume": 22921.7809, "trades": 341, "taker_buy_base": 10233.7, "taker_buy_quote": 9437.1403 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.921, "high": 0.94, "low": 0.921, "close": 0.934, "volume": 25903.1, "close_time": 1762160399999, "quote_volume": 24021.7915, "trades": 417, "taker_buy_base": 16860.8, "taker_buy_quote": 15628.5468 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.934, "high": 0.967, "low": 0.932, "close": 0.946, "volume": 148061.7, "close_time": 1762163999999, "quote_volume": 141039.247, "trades": 824, "taker_buy_base": 58749.0, "taker_buy_quote": 56075.5777 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.946, "high": 0.96, "low": 0.923, "close": 0.925, "volume": 61151.5, "close_time": 1762167599999, "quote_volume": 57648.3033, "trades": 349, "taker_buy_base": 35771.6, "taker_buy_quote": 33811.9967 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.929, "high": 0.938, "low": 0.927, "close": 0.931, "volume": 31522.9, "close_time": 1762171199999, "quote_volume": 29382.4318, "trades": 444, "taker_buy_base": 19242.7, "taker_buy_quote": 17937.4506 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.932, "high": 0.942, "low": 0.928, "close": 0.936, "volume": 124120.2, "close_time": 1762174799999, "quote_volume": 115869.006, "trades": 515, "taker_buy_base": 37865.3, "taker_buy_quote": 35346.429 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.929, "high": 0.932, "low": 0.913, "close": 0.922, "volume": 33191.6, "close_time": 1762178399999, "quote_volume": 30653.2604, "trades": 242, "taker_buy_base": 7669.7, "taker_buy_quote": 7051.6202 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.925, "high": 0.941, "low": 0.92, "close": 0.939, "volume": 110738.9, "close_time": 1762181999999, "quote_volume": 102972.7604, "trades": 492, "taker_buy_base": 26626.2, "taker_buy_quote": 24746.4161 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.939, "high": 0.939, "low": 0.832, "close": 0.897, "volume": 359368.7, "close_time": 1762185599999, "quote_volume": 319113.2686, "trades": 2407, "taker_buy_base": 148771.7, "taker_buy_quote": 132152.342 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.898, "high": 0.91, "low": 0.884, "close": 0.897, "volume": 135710.0, "close_time": 1762189199999, "quote_volume": 121662.2431, "trades": 1189, "taker_buy_base": 73215.8, "taker_buy_quote": 65714.0749 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.897, "high": 0.916, "low": 0.896, "close": 0.906, "volume": 62538.6, "close_time": 1762192799999, "quote_volume": 56423.5988, "trades": 387, "taker_buy_base": 40797.0, "taker_buy_quote": 36826.9688 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.901, "high": 0.903, "low": 0.878, "close": 0.878, "volume": 45350.1, "close_time": 1762196399999, "quote_volume": 40479.528, "trades": 315, "taker_buy_base": 17135.5, "taker_buy_quote": 15325.4294 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.878, "high": 0.883, "low": 0.865, "close": 0.869, "volume": 215603.8, "close_time": 1762199999999, "quote_volume": 188220.2049, "trades": 1132, "taker_buy_base": 89941.0, "taker_buy_quote": 78678.5708 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.872, "high": 0.873, "low": 0.841, "close": 0.844, "volume": 47088.3, "close_time": 1762203599999, "quote_volume": 40318.3998, "trades": 324, "taker_buy_base": 19435.7, "taker_buy_quote": 16667.095 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.846, "high": 0.862, "low": 0.835, "close": 0.853, "volume": 104344.2, "close_time": 1762207199999, "quote_volume": 88414.1574, "trades": 782, "taker_buy_base": 41155.8, "taker_buy_quote": 34953.8156 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.852, "high": 0.865, "low": 0.848, "close": 0.85, "volume": 46287.2, "close_time": 1762210799999, "quote_volume": 39515.9426, "trades": 422, "taker_buy_base": 22050.5, "taker_buy_quote": 18826.859 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.847, "high": 0.868, "low": 0.845, "close": 0.86, "volume": 25925.5, "close_time": 1762214399999, "quote_volume": 22249.4612, "trades": 172, "taker_buy_base": 15059.2, "taker_buy_quote": 12932.3392 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.86, "high": 0.886, "low": 0.855, "close": 0.876, "volume": 101570.3, "close_time": 1762217999999, "quote_volume": 89202.0072, "trades": 487, "taker_buy_base": 60185.6, "taker_buy_quote": 52919.2649 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.876, "high": 0.882, "low": 0.867, "close": 0.878, "volume": 93408.3, "close_time": 1762221599999, "quote_volume": 82025.1986, "trades": 524, "taker_buy_base": 41847.1, "taker_buy_quote": 36728.1045 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.873, "high": 0.881, "low": 0.872, "close": 0.877, "volume": 16521.7, "close_time": 1762225199999, "quote_volume": 14474.4702, "trades": 291, "taker_buy_base": 7596.0, "taker_buy_quote": 6658.4783 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.878, "high": 0.887, "low": 0.871, "close": 0.874, "volume": 23606.3, "close_time": 1762228799999, "quote_volume": 20692.0555, "trades": 273, "taker_buy_base": 9609.1, "taker_buy_quote": 8426.6835 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.875, "high": 0.879, "low": 0.859, "close": 0.86, "volume": 22517.9, "close_time": 1762232399999, "quote_volume": 19547.8147, "trades": 385, "taker_buy_base": 11128.8, "taker_buy_quote": 9659.7246 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.859, "high": 0.86, "low": 0.824, "close": 0.826, "volume": 153623.5, "close_time": 1762235999999, "quote_volume": 128276.6966, "trades": 1265, "taker_buy_base": 85507.1, "taker_buy_quote": 71370.585 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.824, "high": 0.86, "low": 0.823, "close": 0.83, "volume": 93270.2, "close_time": 1762239599999, "quote_volume": 78262.7678, "trades": 809, "taker_buy_base": 40296.8, "taker_buy_quote": 33786.5089 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.83, "high": 0.831, "low": 0.813, "close": 0.817, "volume": 107253.8, "close_time": 1762243199999, "quote_volume": 88198.8168, "trades": 1253, "taker_buy_base": 57277.1, "taker_buy_quote": 47122.9183 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.818, "high": 0.84, "low": 0.815, "close": 0.829, "volume": 430037.5, "close_time": 1762246799999, "quote_volume": 356025.5541, "trades": 1697, "taker_buy_base": 318207.3, "taker_buy_quote": 263507.7486 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.829, "high": 0.834, "low": 0.824, "close": 0.831, "volume": 65498.6, "close_time": 1762250399999, "quote_volume": 54282.8541, "trades": 336, "taker_buy_base": 31709.8, "taker_buy_quote": 26294.5429 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.831, "high": 0.839, "low": 0.826, "close": 0.838, "volume": 74277.4, "close_time": 1762253999999, "quote_volume": 61963.8772, "trades": 368, "taker_buy_base": 31810.9, "taker_buy_quote": 26552.2585 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.838, "high": 0.852, "low": 0.836, "close": 0.845, "volume": 61241.1, "close_time": 1762257599999, "quote_volume": 51622.8307, "trades": 339, "taker_buy_base": 23985.9, "taker_buy_quote": 20236.1289 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.844, "high": 0.845, "low": 0.829, "close": 0.834, "volume": 35414.4, "close_time": 1762261199999, "quote_volume": 29660.3067, "trades": 349, "taker_buy_base": 15989.6, "taker_buy_quote": 13386.588 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.833, "high": 0.838, "low": 0.824, "close": 0.831, "volume": 45550.4, "close_time": 1762264799999, "quote_volume": 37915.0566, "trades": 590, "taker_buy_base": 18580.9, "taker_buy_quote": 15429.9112 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.828, "high": 0.868, "low": 0.824, "close": 0.86, "volume": 78332.7, "close_time": 1762268399999, "quote_volume": 66054.6566, "trades": 1192, "taker_buy_base": 34633.1, "taker_buy_quote": 29147.7491 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.861, "high": 0.874, "low": 0.854, "close": 0.857, "volume": 114389.2, "close_time": 1762271999999, "quote_volume": 98918.5584, "trades": 517, "taker_buy_base": 62093.5, "taker_buy_quote": 53842.9399 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.86, "high": 0.868, "low": 0.831, "close": 0.836, "volume": 71949.6, "close_time": 1762275599999, "quote_volume": 60780.6291, "trades": 548, "taker_buy_base": 31675.8, "taker_buy_quote": 26760.9448 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.835, "high": 0.86, "low": 0.818, "close": 0.851, "volume": 140655.0, "close_time": 1762279199999, "quote_volume": 117916.5711, "trades": 768, "taker_buy_base": 61872.7, "taker_buy_quote": 51800.7906 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.85, "high": 0.855, "low": 0.822, "close": 0.846, "volume": 165127.9, "close_time": 1762282799999, "quote_volume": 138058.6189, "trades": 795, "taker_buy_base": 86699.9, "taker_buy_quote": 72430.3944 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.848, "high": 0.86, "low": 0.839, "close": 0.845, "volume": 41334.3, "close_time": 1762286399999, "quote_volume": 35115.7594, "trades": 267, "taker_buy_base": 17087.3, "taker_buy_quote": 14529.0902 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.845, "high": 0.849, "low": 0.805, "close": 0.835, "volume": 149900.4, "close_time": 1762289999999, "quote_volume": 122773.8255, "trades": 558, "taker_buy_base": 63820.0, "taker_buy_quote": 52311.276 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.833, "high": 0.833, "low": 0.78, "close": 0.815, "volume": 133619.8, "close_time": 1762293599999, "quote_volume": 107007.1009, "trades": 656, "taker_buy_base": 64678.4, "taker_buy_quote": 51828.6956 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.817, "high": 0.835, "low": 0.81, "close": 0.827, "volume": 233417.1, "close_time": 1762297199999, "quote_volume": 192482.3869, "trades": 563, "taker_buy_base": 154896.4, "taker_buy_quote": 127787.6516 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.827, "high": 0.836, "low": 0.82, "close": 0.826, "volume": 56722.7, "close_time": 1762300799999, "quote_volume": 46913.4985, "trades": 754, "taker_buy_base": 27210.5, "taker_buy_quote": 22493.8322 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.826, "high": 0.831, "low": 0.809, "close": 0.817, "volume": 60818.4, "close_time": 1762304399999, "quote_volume": 49858.3348, "trades": 669, "taker_buy_base": 27563.8, "taker_buy_quote": 22599.0498 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.815, "high": 0.82, "low": 0.785, "close": 0.818, "volume": 95338.4, "close_time": 1762307999999, "quote_volume": 75639.5466, "trades": 1131, "taker_buy_base": 46129.6, "taker_buy_quote": 36699.1555 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.818, "high": 0.85, "low": 0.818, "close": 0.849, "volume": 73774.3, "close_time": 1762311599999, "quote_volume": 61764.8998, "trades": 1094, "taker_buy_base": 33188.0, "taker_buy_quote": 27780.0797 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.85, "high": 0.856, "low": 0.844, "close": 0.854, "volume": 107856.0, "close_time": 1762315199999, "quote_volume": 91610.5144, "trades": 475, "taker_buy_base": 54688.3, "taker_buy_quote": 46457.5476 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.854, "high": 0.888, "low": 0.85, "close": 0.88, "volume": 64329.8, "close_time": 1762318799999, "quote_volume": 55969.4807, "trades": 914, "taker_buy_base": 30157.7, "taker_buy_quote": 26200.8082 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.881, "high": 0.883, "low": 0.867, "close": 0.875, "volume": 54786.2, "close_time": 1762322399999, "quote_volume": 48011.5585, "trades": 739, "taker_buy_base": 26029.9, "taker_buy_quote": 22818.1359 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.874, "high": 0.875, "low": 0.865, "close": 0.874, "volume": 58725.9, "close_time": 1762325999999, "quote_volume": 50941.7309, "trades": 808, "taker_buy_base": 35603.1, "taker_buy_quote": 30881.2916 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.874, "high": 0.876, "low": 0.865, "close": 0.875, "volume": 29872.3, "close_time": 1762329599999, "quote_volume": 25994.4733, "trades": 356, "taker_buy_base": 12780.3, "taker_buy_quote": 11128.9719 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.877, "high": 0.877, "low": 0.856, "close": 0.859, "volume": 70669.2, "close_time": 1762333199999, "quote_volume": 60897.2037, "trades": 454, "taker_buy_base": 16098.5, "taker_buy_quote": 13885.4075 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.858, "high": 0.87, "low": 0.854, "close": 0.867, "volume": 33889.2, "close_time": 1762336799999, "quote_volume": 29174.8354, "trades": 395, "taker_buy_base": 29292.1, "taker_buy_quote": 25208.3881 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.867, "high": 0.867, "low": 0.849, "close": 0.85, "volume": 21617.4, "close_time": 1762340399999, "quote_volume": 18521.6405, "trades": 448, "taker_buy_base": 8680.6, "taker_buy_quote": 7435.0647 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.849, "high": 0.864, "low": 0.848, "close": 0.86, "volume": 11526.1, "close_time": 1762343999999, "quote_volume": 9870.0731, "trades": 432, "taker_buy_base": 6395.4, "taker_buy_quote": 5477.2658 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.86, "high": 0.871, "low": 0.854, "close": 0.869, "volume": 18942.2, "close_time": 1762347599999, "quote_volume": 16380.5309, "trades": 396, "taker_buy_base": 9084.6, "taker_buy_quote": 7862.8933 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.87, "high": 0.884, "low": 0.862, "close": 0.877, "volume": 102651.9, "close_time": 1762351199999, "quote_volume": 89775.2185, "trades": 796, "taker_buy_base": 63110.0, "taker_buy_quote": 55260.5555 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.876, "high": 0.887, "low": 0.864, "close": 0.872, "volume": 49846.2, "close_time": 1762354799999, "quote_volume": 43697.1511, "trades": 912, "taker_buy_base": 25228.3, "taker_buy_quote": 22098.0859 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.869, "high": 0.874, "low": 0.862, "close": 0.874, "volume": 31452.7, "close_time": 1762358399999, "quote_volume": 27352.6256, "trades": 634, "taker_buy_base": 17161.8, "taker_buy_quote": 14932.4812 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.874, "high": 0.886, "low": 0.869, "close": 0.884, "volume": 50648.3, "close_time": 1762361999999, "quote_volume": 44397.5469, "trades": 594, "taker_buy_base": 26555.1, "taker_buy_quote": 23279.7192 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.881, "high": 0.89, "low": 0.876, "close": 0.883, "volume": 33703.7, "close_time": 1762365599999, "quote_volume": 29794.6269, "trades": 568, "taker_buy_base": 19681.0, "taker_buy_quote": 17407.4523 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.883, "high": 0.9, "low": 0.882, "close": 0.894, "volume": 54632.6, "close_time": 1762369199999, "quote_volume": 48855.8347, "trades": 421, "taker_buy_base": 34814.3, "taker_buy_quote": 31134.091 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.895, "high": 0.895, "low": 0.876, "close": 0.876, "volume": 47095.4, "close_time": 1762372799999, "quote_volume": 41722.8893, "trades": 223, "taker_buy_base": 23663.0, "taker_buy_quote": 20965.4786 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.878, "high": 0.884, "low": 0.866, "close": 0.869, "volume": 26802.8, "close_time": 1762376399999, "quote_volume": 23409.7226, "trades": 145, "taker_buy_base": 16512.5, "taker_buy_quote": 14425.716 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.87, "high": 0.876, "low": 0.865, "close": 0.87, "volume": 14679.3, "close_time": 1762379999999, "quote_volume": 12761.5528, "trades": 107, "taker_buy_base": 6132.7, "taker_buy_quote": 5322.2623 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.872, "high": 0.877, "low": 0.868, "close": 0.875, "volume": 5634.9, "close_time": 1762383599999, "quote_volume": 4917.9781, "trades": 42, "taker_buy_base": 2213.4, "taker_buy_quote": 1933.9489 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.878, "high": 0.878, "low": 0.869, "close": 0.869, "volume": 5453.8, "close_time": 1762387199999, "quote_volume": 4760.5191, "trades": 54, "taker_buy_base": 4084.2, "taker_buy_quote": 3566.783 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.868, "high": 0.87, "low": 0.861, "close": 0.868, "volume": 9135.3, "close_time": 1762390799999, "quote_volume": 7909.049, "trades": 253, "taker_buy_base": 4056.9, "taker_buy_quote": 3512.3808 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.868, "high": 0.868, "low": 0.85, "close": 0.862, "volume": 21280.6, "close_time": 1762394399999, "quote_volume": 18237.1146, "trades": 437, "taker_buy_base": 10561.6, "taker_buy_quote": 9047.2712 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.862, "high": 0.88, "low": 0.857, "close": 0.877, "volume": 11745.3, "close_time": 1762397999999, "quote_volume": 10171.1776, "trades": 309, "taker_buy_base": 5463.7, "taker_buy_quote": 4738.6344 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.875, "high": 0.887, "low": 0.871, "close": 0.873, "volume": 35606.9, "close_time": 1762401599999, "quote_volume": 31258.8591, "trades": 377, "taker_buy_base": 18624.3, "taker_buy_quote": 16331.0014 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.874, "high": 0.886, "low": 0.873, "close": 0.885, "volume": 9093.0, "close_time": 1762405199999, "quote_volume": 7982.3001, "trades": 234, "taker_buy_base": 5814.1, "taker_buy_quote": 5106.0436 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.884, "high": 0.885, "low": 0.852, "close": 0.853, "volume": 143156.6, "close_time": 1762408799999, "quote_volume": 124769.5106, "trades": 860, "taker_buy_base": 62139.1, "taker_buy_quote": 54153.6464 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.852, "high": 0.859, "low": 0.847, "close": 0.853, "volume": 40541.9, "close_time": 1762412399999, "quote_volume": 34546.1722, "trades": 329, "taker_buy_base": 24672.9, "taker_buy_quote": 21045.7669 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.854, "high": 0.861, "low": 0.851, "close": 0.853, "volume": 99686.3, "close_time": 1762415999999, "quote_volume": 85332.1149, "trades": 717, "taker_buy_base": 37013.8, "taker_buy_quote": 31755.6333 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.851, "high": 0.856, "low": 0.838, "close": 0.843, "volume": 54460.0, "close_time": 1762419599999, "quote_volume": 46110.8858, "trades": 495, "taker_buy_base": 18129.6, "taker_buy_quote": 15358.0309 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.843, "high": 0.855, "low": 0.841, "close": 0.849, "volume": 28943.5, "close_time": 1762423199999, "quote_volume": 24524.7201, "trades": 301, "taker_buy_base": 19410.6, "taker_buy_quote": 16431.2431 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.85, "high": 0.855, "low": 0.842, "close": 0.853, "volume": 16627.9, "close_time": 1762426799999, "quote_volume": 14128.9942, "trades": 414, "taker_buy_base": 9134.8, "taker_buy_quote": 7768.2386 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.853, "high": 0.858, "low": 0.847, "close": 0.854, "volume": 19695.6, "close_time": 1762430399999, "quote_volume": 16798.449, "trades": 420, "taker_buy_base": 8688.3, "taker_buy_quote": 7405.2692 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.854, "high": 0.858, "low": 0.84, "close": 0.842, "volume": 34282.6, "close_time": 1762433999999, "quote_volume": 29088.0293, "trades": 203, "taker_buy_base": 11274.2, "taker_buy_quote": 9587.7262 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.84, "high": 0.867, "low": 0.84, "close": 0.861, "volume": 94499.0, "close_time": 1762437599999, "quote_volume": 81273.8968, "trades": 505, "taker_buy_base": 58701.1, "taker_buy_quote": 50590.3917 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.862, "high": 0.862, "low": 0.835, "close": 0.837, "volume": 91636.7, "close_time": 1762441199999, "quote_volume": 77721.232, "trades": 563, "taker_buy_base": 36118.5, "taker_buy_quote": 30615.6373 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.837, "high": 0.852, "low": 0.82, "close": 0.827, "volume": 50001.3, "close_time": 1762444799999, "quote_volume": 41671.7777, "trades": 680, "taker_buy_base": 20474.7, "taker_buy_quote": 17090.2107 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.828, "high": 0.833, "low": 0.813, "close": 0.828, "volume": 42703.3, "close_time": 1762448399999, "quote_volume": 35110.851, "trades": 647, "taker_buy_base": 21417.8, "taker_buy_quote": 17618.8794 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.83, "high": 0.852, "low": 0.825, "close": 0.85, "volume": 26783.5, "close_time": 1762451999999, "quote_volume": 22459.6931, "trades": 480, "taker_buy_base": 13939.6, "taker_buy_quote": 11690.5561 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.848, "high": 0.873, "low": 0.84, "close": 0.862, "volume": 76377.4, "close_time": 1762455599999, "quote_volume": 65358.9269, "trades": 307, "taker_buy_base": 54955.0, "taker_buy_quote": 47031.8265 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.861, "high": 0.87, "low": 0.854, "close": 0.861, "volume": 43500.6, "close_time": 1762459199999, "quote_volume": 37463.0497, "trades": 453, "taker_buy_base": 14278.5, "taker_buy_quote": 12311.0441 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.861, "high": 0.868, "low": 0.852, "close": 0.856, "volume": 20949.1, "close_time": 1762462799999, "quote_volume": 17981.0954, "trades": 346, "taker_buy_base": 10441.7, "taker_buy_quote": 8958.2355 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.859, "high": 0.861, "low": 0.852, "close": 0.854, "volume": 23072.1, "close_time": 1762466399999, "quote_volume": 19767.8761, "trades": 205, "taker_buy_base": 10292.8, "taker_buy_quote": 8825.0637 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.854, "high": 0.859, "low": 0.846, "close": 0.858, "volume": 7275.5, "close_time": 1762469999999, "quote_volume": 6204.8735, "trades": 107, "taker_buy_base": 1566.1, "taker_buy_quote": 1340.1214 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.858, "high": 0.86, "low": 0.851, "close": 0.858, "volume": 6540.2, "close_time": 1762473599999, "quote_volume": 5584.4444, "trades": 44, "taker_buy_base": 3748.6, "taker_buy_quote": 3200.024 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.861, "high": 0.876, "low": 0.861, "close": 0.876, "volume": 19626.4, "close_time": 1762477199999, "quote_volume": 17045.3393, "trades": 126, "taker_buy_base": 8180.8, "taker_buy_quote": 7120.3007 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.875, "high": 0.88, "low": 0.86, "close": 0.871, "volume": 11752.2, "close_time": 1762480799999, "quote_volume": 10252.1542, "trades": 125, "taker_buy_base": 4481.8, "taker_buy_quote": 3910.8931 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.875, "high": 0.89, "low": 0.869, "close": 0.885, "volume": 5346.7, "close_time": 1762484399999, "quote_volume": 4720.0115, "trades": 67, "taker_buy_base": 3778.6, "taker_buy_quote": 3346.6153 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.889, "high": 0.907, "low": 0.888, "close": 0.891, "volume": 90674.5, "close_time": 1762487999999, "quote_volume": 81316.4801, "trades": 369, "taker_buy_base": 46694.1, "taker_buy_quote": 41827.5833 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.892, "high": 0.897, "low": 0.888, "close": 0.891, "volume": 15654.5, "close_time": 1762491599999, "quote_volume": 13967.9163, "trades": 122, "taker_buy_base": 9813.4, "taker_buy_quote": 8760.3812 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.89, "high": 0.91, "low": 0.89, "close": 0.908, "volume": 32568.0, "close_time": 1762495199999, "quote_volume": 29323.3277, "trades": 186, "taker_buy_base": 10355.9, "taker_buy_quote": 9332.3196 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.909, "high": 0.927, "low": 0.908, "close": 0.919, "volume": 81526.3, "close_time": 1762498799999, "quote_volume": 75066.0097, "trades": 250, "taker_buy_base": 39790.8, "taker_buy_quote": 36560.8768 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.92, "high": 0.922, "low": 0.909, "close": 0.916, "volume": 15815.1, "close_time": 1762502399999, "quote_volume": 14503.3324, "trades": 77, "taker_buy_base": 8137.4, "taker_buy_quote": 7459.748 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.916, "high": 0.916, "low": 0.902, "close": 0.904, "volume": 15640.2, "close_time": 1762505999999, "quote_volume": 14173.6153, "trades": 111, "taker_buy_base": 2925.0, "taker_buy_quote": 2651.6286 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.905, "high": 0.909, "low": 0.89, "close": 0.897, "volume": 17313.2, "close_time": 1762509599999, "quote_volume": 15564.4158, "trades": 407, "taker_buy_base": 6145.1, "taker_buy_quote": 5527.8075 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.899, "high": 0.904, "low": 0.887, "close": 0.893, "volume": 60506.6, "close_time": 1762513199999, "quote_volume": 54002.4954, "trades": 503, "taker_buy_base": 9443.0, "taker_buy_quote": 8452.1803 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.89, "high": 0.89, "low": 0.872, "close": 0.882, "volume": 39259.2, "close_time": 1762516799999, "quote_volume": 34520.1072, "trades": 366, "taker_buy_base": 12401.9, "taker_buy_quote": 10911.7354 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.881, "high": 0.887, "low": 0.86, "close": 0.869, "volume": 42974.8, "close_time": 1762520399999, "quote_volume": 37462.8171, "trades": 408, "taker_buy_base": 17534.2, "taker_buy_quote": 15312.2643 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.868, "high": 0.891, "low": 0.866, "close": 0.889, "volume": 23996.8, "close_time": 1762523999999, "quote_volume": 21134.1646, "trades": 199, "taker_buy_base": 11484.6, "taker_buy_quote": 10117.3278 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.888, "high": 0.912, "low": 0.867, "close": 0.909, "volume": 42623.5, "close_time": 1762527599999, "quote_volume": 38050.5088, "trades": 273, "taker_buy_base": 24651.0, "taker_buy_quote": 22113.5847 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.911, "high": 0.922, "low": 0.899, "close": 0.919, "volume": 72148.1, "close_time": 1762531199999, "quote_volume": 65788.2756, "trades": 361, "taker_buy_base": 30553.5, "taker_buy_quote": 27902.5399 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.918, "high": 0.959, "low": 0.915, "close": 0.95, "volume": 158118.7, "close_time": 1762534799999, "quote_volume": 149017.518, "trades": 508, "taker_buy_base": 101563.6, "taker_buy_quote": 95767.4804 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.95, "high": 0.985, "low": 0.946, "close": 0.983, "volume": 77990.0, "close_time": 1762538399999, "quote_volume": 75556.259, "trades": 619, "taker_buy_base": 40438.4, "taker_buy_quote": 39110.7271 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.987, "high": 1.002, "low": 0.982, "close": 0.992, "volume": 80215.2, "close_time": 1762541999999, "quote_volume": 79576.3276, "trades": 478, "taker_buy_base": 39110.7, "taker_buy_quote": 38838.1174 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.991, "high": 1.005, "low": 0.989, "close": 1.003, "volume": 96703.8, "close_time": 1762545599999, "quote_volume": 96576.5699, "trades": 358, "taker_buy_base": 47803.4, "taker_buy_quote": 47755.429 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.003, "high": 1.007, "low": 0.996, "close": 1.005, "volume": 35910.2, "close_time": 1762549199999, "quote_volume": 35988.7956, "trades": 330, "taker_buy_base": 11458.3, "taker_buy_quote": 11488.3058 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.004, "high": 1.016, "low": 1.002, "close": 1.01, "volume": 66348.3, "close_time": 1762552799999, "quote_volume": 66861.8107, "trades": 578, "taker_buy_base": 33541.0, "taker_buy_quote": 33791.0812 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.01, "high": 1.011, "low": 1.0, "close": 1.006, "volume": 31640.7, "close_time": 1762556399999, "quote_volume": 31771.6075, "trades": 328, "taker_buy_base": 6002.1, "taker_buy_quote": 6041.7718 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.004, "high": 1.004, "low": 0.977, "close": 0.981, "volume": 19582.0, "close_time": 1762559999999, "quote_volume": 19357.8028, "trades": 170, "taker_buy_base": 6724.4, "taker_buy_quote": 6638.2825 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.983, "high": 0.996, "low": 0.962, "close": 0.962, "volume": 33647.6, "close_time": 1762563599999, "quote_volume": 33082.403, "trades": 224, "taker_buy_base": 15160.2, "taker_buy_quote": 14949.7634 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.964, "high": 0.984, "low": 0.96, "close": 0.981, "volume": 27800.7, "close_time": 1762567199999, "quote_volume": 26941.0856, "trades": 282, "taker_buy_base": 8103.6, "taker_buy_quote": 7889.1926 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.982, "high": 0.995, "low": 0.98, "close": 0.987, "volume": 17226.3, "close_time": 1762570799999, "quote_volume": 17023.7231, "trades": 241, "taker_buy_base": 5642.4, "taker_buy_quote": 5574.9459 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.983, "high": 0.998, "low": 0.975, "close": 0.975, "volume": 43745.3, "close_time": 1762574399999, "quote_volume": 43359.1024, "trades": 342, "taker_buy_base": 22537.9, "taker_buy_quote": 22344.1603 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.976, "high": 0.987, "low": 0.974, "close": 0.974, "volume": 21798.9, "close_time": 1762577999999, "quote_volume": 21396.0082, "trades": 179, "taker_buy_base": 8667.9, "taker_buy_quote": 8502.5498 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.976, "high": 0.978, "low": 0.958, "close": 0.959, "volume": 15688.8, "close_time": 1762581599999, "quote_volume": 15113.4935, "trades": 102, "taker_buy_base": 9410.6, "taker_buy_quote": 9059.0826 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.959, "high": 0.965, "low": 0.949, "close": 0.96, "volume": 37688.9, "close_time": 1762585199999, "quote_volume": 36089.7625, "trades": 194, "taker_buy_base": 23936.0, "taker_buy_quote": 22952.6656 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.961, "high": 0.962, "low": 0.952, "close": 0.96, "volume": 11308.2, "close_time": 1762588799999, "quote_volume": 10821.6987, "trades": 93, "taker_buy_base": 6297.5, "taker_buy_quote": 6024.2756 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.961, "high": 0.976, "low": 0.952, "close": 0.972, "volume": 27691.7, "close_time": 1762592399999, "quote_volume": 26631.4967, "trades": 218, "taker_buy_base": 12366.2, "taker_buy_quote": 11941.5767 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.972, "high": 0.977, "low": 0.957, "close": 0.961, "volume": 19517.2, "close_time": 1762595999999, "quote_volume": 18871.716, "trades": 177, "taker_buy_base": 8796.7, "taker_buy_quote": 8512.2529 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.961, "high": 0.978, "low": 0.958, "close": 0.976, "volume": 19249.8, "close_time": 1762599599999, "quote_volume": 18574.5795, "trades": 350, "taker_buy_base": 9969.9, "taker_buy_quote": 9632.952 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.973, "high": 0.987, "low": 0.971, "close": 0.976, "volume": 17153.9, "close_time": 1762603199999, "quote_volume": 16793.6138, "trades": 148, "taker_buy_base": 10713.2, "taker_buy_quote": 10486.0827 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.977, "high": 0.983, "low": 0.971, "close": 0.979, "volume": 8725.7, "close_time": 1762606799999, "quote_volume": 8541.5443, "trades": 43, "taker_buy_base": 3673.9, "taker_buy_quote": 3600.3106 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.978, "high": 0.979, "low": 0.954, "close": 0.956, "volume": 11538.7, "close_time": 1762610399999, "quote_volume": 11148.9861, "trades": 90, "taker_buy_base": 6676.7, "taker_buy_quote": 6469.1263 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.957, "high": 0.959, "low": 0.945, "close": 0.956, "volume": 14606.0, "close_time": 1762613999999, "quote_volume": 13928.857, "trades": 151, "taker_buy_base": 6750.4, "taker_buy_quote": 6437.6456 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.956, "high": 0.958, "low": 0.934, "close": 0.94, "volume": 15867.0, "close_time": 1762617599999, "quote_volume": 14967.7436, "trades": 186, "taker_buy_base": 5638.4, "taker_buy_quote": 5320.6831 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.938, "high": 0.944, "low": 0.934, "close": 0.942, "volume": 11411.2, "close_time": 1762621199999, "quote_volume": 10725.5409, "trades": 80, "taker_buy_base": 6262.1, "taker_buy_quote": 5882.4773 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.942, "high": 0.951, "low": 0.938, "close": 0.946, "volume": 7381.1, "close_time": 1762624799999, "quote_volume": 6989.1523, "trades": 67, "taker_buy_base": 1938.2, "taker_buy_quote": 1837.1678 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.945, "high": 0.956, "low": 0.945, "close": 0.956, "volume": 12543.9, "close_time": 1762628399999, "quote_volume": 11901.0935, "trades": 138, "taker_buy_base": 6883.2, "taker_buy_quote": 6529.6299 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.954, "high": 0.955, "low": 0.94, "close": 0.947, "volume": 6970.8, "close_time": 1762631999999, "quote_volume": 6620.1812, "trades": 83, "taker_buy_base": 3137.4, "taker_buy_quote": 2981.8777 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.948, "high": 0.953, "low": 0.944, "close": 0.95, "volume": 9925.8, "close_time": 1762635599999, "quote_volume": 9416.8356, "trades": 67, "taker_buy_base": 4539.8, "taker_buy_quote": 4311.4804 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.949, "high": 0.955, "low": 0.947, "close": 0.955, "volume": 3480.9, "close_time": 1762639199999, "quote_volume": 3310.6824, "trades": 90, "taker_buy_base": 1983.5, "taker_buy_quote": 1885.2159 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.954, "high": 0.961, "low": 0.951, "close": 0.959, "volume": 5935.2, "close_time": 1762642799999, "quote_volume": 5669.3804, "trades": 154, "taker_buy_base": 1735.3, "taker_buy_quote": 1656.9565 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.953, "high": 0.965, "low": 0.953, "close": 0.961, "volume": 8163.5, "close_time": 1762646399999, "quote_volume": 7827.7776, "trades": 188, "taker_buy_base": 5017.0, "taker_buy_quote": 4806.6528 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.96, "high": 0.96, "low": 0.944, "close": 0.944, "volume": 14090.2, "close_time": 1762649999999, "quote_volume": 13393.3637, "trades": 437, "taker_buy_base": 4725.2, "taker_buy_quote": 4490.444 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.944, "high": 0.951, "low": 0.942, "close": 0.946, "volume": 16554.1, "close_time": 1762653599999, "quote_volume": 15687.3656, "trades": 300, "taker_buy_base": 9696.7, "taker_buy_quote": 9190.7729 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.945, "high": 0.948, "low": 0.921, "close": 0.924, "volume": 20147.7, "close_time": 1762657199999, "quote_volume": 18763.9735, "trades": 249, "taker_buy_base": 8285.7, "taker_buy_quote": 7745.4624 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.924, "high": 0.927, "low": 0.918, "close": 0.924, "volume": 11312.5, "close_time": 1762660799999, "quote_volume": 10434.4347, "trades": 162, "taker_buy_base": 5263.1, "taker_buy_quote": 4863.0171 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.925, "high": 0.933, "low": 0.924, "close": 0.926, "volume": 4387.1, "close_time": 1762664399999, "quote_volume": 4068.0801, "trades": 76, "taker_buy_base": 3023.7, "taker_buy_quote": 2805.4476 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.925, "high": 0.934, "low": 0.922, "close": 0.933, "volume": 6218.8, "close_time": 1762667999999, "quote_volume": 5783.8966, "trades": 67, "taker_buy_base": 4567.7, "taker_buy_quote": 4254.1982 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.933, "high": 0.941, "low": 0.928, "close": 0.932, "volume": 7362.3, "close_time": 1762671599999, "quote_volume": 6867.3539, "trades": 71, "taker_buy_base": 3620.2, "taker_buy_quote": 3378.2216 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.936, "high": 0.951, "low": 0.935, "close": 0.947, "volume": 8212.8, "close_time": 1762675199999, "quote_volume": 7725.4751, "trades": 53, "taker_buy_base": 4908.8, "taker_buy_quote": 4615.6896 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.946, "high": 0.948, "low": 0.936, "close": 0.939, "volume": 7899.2, "close_time": 1762678799999, "quote_volume": 7453.4879, "trades": 119, "taker_buy_base": 2698.0, "taker_buy_quote": 2543.6548 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.94, "high": 0.953, "low": 0.935, "close": 0.937, "volume": 9997.1, "close_time": 1762682399999, "quote_volume": 9440.706, "trades": 261, "taker_buy_base": 4455.4, "taker_buy_quote": 4204.8447 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.933, "high": 0.944, "low": 0.928, "close": 0.943, "volume": 6486.2, "close_time": 1762685999999, "quote_volume": 6076.406, "trades": 209, "taker_buy_base": 3103.9, "taker_buy_quote": 2907.9191 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.943, "high": 0.954, "low": 0.943, "close": 0.95, "volume": 6938.1, "close_time": 1762689599999, "quote_volume": 6592.8999, "trades": 173, "taker_buy_base": 3824.2, "taker_buy_quote": 3633.6563 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.948, "high": 0.961, "low": 0.948, "close": 0.957, "volume": 138316.8, "close_time": 1762693199999, "quote_volume": 132312.488, "trades": 430, "taker_buy_base": 33468.9, "taker_buy_quote": 31995.103 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.957, "high": 0.961, "low": 0.952, "close": 0.957, "volume": 11889.6, "close_time": 1762696799999, "quote_volume": 11360.6966, "trades": 91, "taker_buy_base": 5998.1, "taker_buy_quote": 5735.4286 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.956, "high": 0.988, "low": 0.953, "close": 0.964, "volume": 43801.8, "close_time": 1762700399999, "quote_volume": 42642.0612, "trades": 296, "taker_buy_base": 18944.5, "taker_buy_quote": 18427.4849 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.966, "high": 0.979, "low": 0.963, "close": 0.971, "volume": 129212.5, "close_time": 1762703999999, "quote_volume": 124692.7738, "trades": 178, "taker_buy_base": 92719.4, "taker_buy_quote": 89398.848 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.971, "high": 0.975, "low": 0.964, "close": 0.975, "volume": 16079.7, "close_time": 1762707599999, "quote_volume": 15587.6886, "trades": 125, "taker_buy_base": 5918.4, "taker_buy_quote": 5741.1156 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.974, "high": 0.98, "low": 0.965, "close": 0.978, "volume": 24614.4, "close_time": 1762711199999, "quote_volume": 23883.516, "trades": 113, "taker_buy_base": 12278.1, "taker_buy_quote": 11917.8733 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.978, "high": 0.984, "low": 0.967, "close": 0.982, "volume": 35803.5, "close_time": 1762714799999, "quote_volume": 34889.8524, "trades": 235, "taker_buy_base": 23109.2, "taker_buy_quote": 22511.5583 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.984, "high": 1.001, "low": 0.98, "close": 1.001, "volume": 35640.8, "close_time": 1762718399999, "quote_volume": 35216.6907, "trades": 232, "taker_buy_base": 22529.6, "taker_buy_quote": 22254.3389 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.002, "high": 1.005, "low": 0.994, "close": 1.001, "volume": 25111.3, "close_time": 1762721999999, "quote_volume": 25110.4123, "trades": 132, "taker_buy_base": 8365.8, "taker_buy_quote": 8373.1615 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.002, "high": 1.006, "low": 0.991, "close": 1.006, "volume": 9990.8, "close_time": 1762725599999, "quote_volume": 9984.614, "trades": 79, "taker_buy_base": 6650.0, "taker_buy_quote": 6647.984 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.004, "high": 1.011, "low": 0.993, "close": 1.003, "volume": 23924.6, "close_time": 1762729199999, "quote_volume": 24062.4074, "trades": 132, "taker_buy_base": 15825.6, "taker_buy_quote": 15924.8217 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.005, "high": 1.015, "low": 0.991, "close": 0.995, "volume": 8122.5, "close_time": 1762732799999, "quote_volume": 8097.5373, "trades": 103, "taker_buy_base": 4219.8, "taker_buy_quote": 4207.2828 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.99, "high": 1.03, "low": 0.985, "close": 1.022, "volume": 16576.1, "close_time": 1762736399999, "quote_volume": 16631.247, "trades": 204, "taker_buy_base": 7765.4, "taker_buy_quote": 7783.7385 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.02, "high": 1.025, "low": 1.007, "close": 1.007, "volume": 34268.5, "close_time": 1762739999999, "quote_volume": 34803.6122, "trades": 193, "taker_buy_base": 17552.9, "taker_buy_quote": 17846.5075 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.008, "high": 1.012, "low": 0.999, "close": 1.003, "volume": 3638.6, "close_time": 1762743599999, "quote_volume": 3669.4697, "trades": 64, "taker_buy_base": 2637.0, "taker_buy_quote": 2661.185 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.009, "high": 1.011, "low": 0.999, "close": 1.002, "volume": 19530.4, "close_time": 1762747199999, "quote_volume": 19613.8096, "trades": 99, "taker_buy_base": 9506.3, "taker_buy_quote": 9558.5208 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.001, "high": 1.008, "low": 0.995, "close": 1.005, "volume": 15036.3, "close_time": 1762750799999, "quote_volume": 14992.965, "trades": 96, "taker_buy_base": 7222.1, "taker_buy_quote": 7196.2733 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.005, "high": 1.008, "low": 0.997, "close": 1.002, "volume": 6863.1, "close_time": 1762754399999, "quote_volume": 6906.0064, "trades": 47, "taker_buy_base": 1093.9, "taker_buy_quote": 1099.8066 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.003, "high": 1.003, "low": 0.996, "close": 0.997, "volume": 7327.5, "close_time": 1762757999999, "quote_volume": 7328.8057, "trades": 50, "taker_buy_base": 5257.6, "taker_buy_quote": 5261.3485 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.997, "high": 1.003, "low": 0.991, "close": 0.995, "volume": 20481.9, "close_time": 1762761599999, "quote_volume": 20450.5067, "trades": 74, "taker_buy_base": 15434.4, "taker_buy_quote": 15422.6706 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.995, "high": 0.995, "low": 0.984, "close": 0.989, "volume": 22398.0, "close_time": 1762765199999, "quote_volume": 22228.3983, "trades": 105, "taker_buy_base": 10717.1, "taker_buy_quote": 10647.8822 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.989, "high": 1.017, "low": 0.989, "close": 1.012, "volume": 15869.7, "close_time": 1762768799999, "quote_volume": 15955.4629, "trades": 178, "taker_buy_base": 8238.4, "taker_buy_quote": 8294.1171 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.013, "high": 1.013, "low": 0.988, "close": 0.994, "volume": 13097.0, "close_time": 1762772399999, "quote_volume": 13072.4396, "trades": 141, "taker_buy_base": 7418.5, "taker_buy_quote": 7410.0749 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.994, "high": 1.006, "low": 0.994, "close": 1.001, "volume": 16459.1, "close_time": 1762775999999, "quote_volume": 16427.2476, "trades": 117, "taker_buy_base": 9253.5, "taker_buy_quote": 9248.1415 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.998, "high": 1.0, "low": 0.993, "close": 0.994, "volume": 10501.4, "close_time": 1762779599999, "quote_volume": 10454.9586, "trades": 71, "taker_buy_base": 2124.2, "taker_buy_quote": 2117.2366 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.996, "high": 1.01, "low": 0.996, "close": 1.005, "volume": 19819.4, "close_time": 1762783199999, "quote_volume": 19871.3501, "trades": 183, "taker_buy_base": 14574.8, "taker_buy_quote": 14624.7212 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.003, "high": 1.003, "low": 0.967, "close": 0.977, "volume": 40924.8, "close_time": 1762786799999, "quote_volume": 39945.2492, "trades": 231, "taker_buy_base": 15338.0, "taker_buy_quote": 14958.5942 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.977, "high": 0.99, "low": 0.971, "close": 0.974, "volume": 30760.9, "close_time": 1762790399999, "quote_volume": 30153.3671, "trades": 216, "taker_buy_base": 14995.3, "taker_buy_quote": 14695.9561 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.973, "high": 0.982, "low": 0.971, "close": 0.981, "volume": 12472.9, "close_time": 1762793999999, "quote_volume": 12183.5885, "trades": 49, "taker_buy_base": 5035.9, "taker_buy_quote": 4931.8683 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.986, "high": 0.994, "low": 0.981, "close": 0.989, "volume": 7866.5, "close_time": 1762797599999, "quote_volume": 7764.4472, "trades": 52, "taker_buy_base": 2833.4, "taker_buy_quote": 2803.4579 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.99, "high": 0.996, "low": 0.987, "close": 0.987, "volume": 10475.3, "close_time": 1762801199999, "quote_volume": 10414.7602, "trades": 43, "taker_buy_base": 8832.6, "taker_buy_quote": 8784.6736 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.984, "high": 1.012, "low": 0.982, "close": 0.996, "volume": 9431.9, "close_time": 1762804799999, "quote_volume": 9378.3055, "trades": 83, "taker_buy_base": 3709.9, "taker_buy_quote": 3682.3994 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.999, "high": 1.008, "low": 0.991, "close": 0.997, "volume": 22829.4, "close_time": 1762808399999, "quote_volume": 22790.7029, "trades": 141, "taker_buy_base": 10529.6, "taker_buy_quote": 10510.9369 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.992, "high": 0.998, "low": 0.987, "close": 0.995, "volume": 34798.4, "close_time": 1762811999999, "quote_volume": 34449.3697, "trades": 98, "taker_buy_base": 12018.5, "taker_buy_quote": 11898.6257 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.995, "high": 1.047, "low": 0.99, "close": 1.046, "volume": 54274.0, "close_time": 1762815599999, "quote_volume": 55764.2995, "trades": 421, "taker_buy_base": 27293.4, "taker_buy_quote": 28183.4662 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.043, "high": 1.049, "low": 1.009, "close": 1.015, "volume": 70050.0, "close_time": 1762819199999, "quote_volume": 72389.2402, "trades": 680, "taker_buy_base": 32908.0, "taker_buy_quote": 34070.5837 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.016, "high": 1.022, "low": 0.998, "close": 1.011, "volume": 27913.1, "close_time": 1762822799999, "quote_volume": 28183.9274, "trades": 235, "taker_buy_base": 15380.6, "taker_buy_quote": 15517.9278 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.009, "high": 1.038, "low": 1.006, "close": 1.012, "volume": 9314.6, "close_time": 1762826399999, "quote_volume": 9495.0851, "trades": 138, "taker_buy_base": 3669.1, "taker_buy_quote": 3737.4156 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.013, "high": 1.031, "low": 1.002, "close": 1.014, "volume": 16558.6, "close_time": 1762829999999, "quote_volume": 16802.3735, "trades": 185, "taker_buy_base": 8684.6, "taker_buy_quote": 8824.7272 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.018, "high": 1.023, "low": 1.009, "close": 1.01, "volume": 18448.2, "close_time": 1762833599999, "quote_volume": 18735.1022, "trades": 167, "taker_buy_base": 6380.5, "taker_buy_quote": 6484.8063 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.008, "high": 1.011, "low": 0.991, "close": 0.991, "volume": 11926.4, "close_time": 1762837199999, "quote_volume": 11913.7143, "trades": 106, "taker_buy_base": 5989.6, "taker_buy_quote": 5994.7432 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.991, "high": 0.992, "low": 0.971, "close": 0.971, "volume": 18391.4, "close_time": 1762840799999, "quote_volume": 18052.7327, "trades": 155, "taker_buy_base": 9005.2, "taker_buy_quote": 8849.3295 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.973, "high": 0.977, "low": 0.965, "close": 0.972, "volume": 22897.1, "close_time": 1762844399999, "quote_volume": 22221.8955, "trades": 170, "taker_buy_base": 12667.1, "taker_buy_quote": 12293.935 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.972, "high": 0.973, "low": 0.955, "close": 0.956, "volume": 11791.0, "close_time": 1762847999999, "quote_volume": 11376.3805, "trades": 119, "taker_buy_base": 3547.5, "taker_buy_quote": 3413.2003 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.955, "high": 0.964, "low": 0.952, "close": 0.961, "volume": 10602.6, "close_time": 1762851599999, "quote_volume": 10152.7888, "trades": 126, "taker_buy_base": 5237.0, "taker_buy_quote": 5022.9808 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.959, "high": 0.971, "low": 0.958, "close": 0.96, "volume": 13582.2, "close_time": 1762855199999, "quote_volume": 13090.1447, "trades": 129, "taker_buy_base": 7508.6, "taker_buy_quote": 7244.7947 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.96, "high": 0.969, "low": 0.96, "close": 0.964, "volume": 4033.7, "close_time": 1762858799999, "quote_volume": 3887.5269, "trades": 45, "taker_buy_base": 2976.5, "taker_buy_quote": 2867.9719 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.965, "high": 0.971, "low": 0.961, "close": 0.963, "volume": 4639.7, "close_time": 1762862399999, "quote_volume": 4478.858, "trades": 69, "taker_buy_base": 3057.8, "taker_buy_quote": 2951.492 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.964, "high": 0.977, "low": 0.958, "close": 0.962, "volume": 9408.2, "close_time": 1762865999999, "quote_volume": 9056.725, "trades": 91, "taker_buy_base": 3271.7, "taker_buy_quote": 3148.7435 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.964, "high": 0.97, "low": 0.956, "close": 0.958, "volume": 10142.5, "close_time": 1762869599999, "quote_volume": 9756.0057, "trades": 90, "taker_buy_base": 2634.8, "taker_buy_quote": 2540.838 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.959, "high": 0.974, "low": 0.95, "close": 0.974, "volume": 17870.3, "close_time": 1762873199999, "quote_volume": 17212.9319, "trades": 218, "taker_buy_base": 13471.1, "taker_buy_quote": 12971.3004 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.969, "high": 0.973, "low": 0.96, "close": 0.967, "volume": 17497.2, "close_time": 1762876799999, "quote_volume": 16925.2643, "trades": 92, "taker_buy_base": 7713.0, "taker_buy_quote": 7457.8731 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.971, "high": 0.992, "low": 0.969, "close": 0.99, "volume": 12377.1, "close_time": 1762880399999, "quote_volume": 12129.2197, "trades": 96, "taker_buy_base": 6572.5, "taker_buy_quote": 6452.7511 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.989, "high": 0.994, "low": 0.978, "close": 0.982, "volume": 19699.8, "close_time": 1762883999999, "quote_volume": 19395.2363, "trades": 99, "taker_buy_base": 9248.6, "taker_buy_quote": 9094.2575 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.979, "high": 0.983, "low": 0.971, "close": 0.972, "volume": 7571.8, "close_time": 1762887599999, "quote_volume": 7392.6697, "trades": 58, "taker_buy_base": 3455.7, "taker_buy_quote": 3380.4755 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.969, "high": 0.97, "low": 0.957, "close": 0.958, "volume": 11511.1, "close_time": 1762891199999, "quote_volume": 11097.9222, "trades": 74, "taker_buy_base": 3003.6, "taker_buy_quote": 2893.8206 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.958, "high": 0.964, "low": 0.949, "close": 0.952, "volume": 12124.6, "close_time": 1762894799999, "quote_volume": 11564.1031, "trades": 68, "taker_buy_base": 2721.0, "taker_buy_quote": 2600.9125 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.958, "high": 0.962, "low": 0.945, "close": 0.953, "volume": 18804.9, "close_time": 1762898399999, "quote_volume": 17922.0817, "trades": 93, "taker_buy_base": 4711.8, "taker_buy_quote": 4498.5865 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.947, "high": 0.962, "low": 0.945, "close": 0.962, "volume": 16808.7, "close_time": 1762901999999, "quote_volume": 15952.7468, "trades": 129, "taker_buy_base": 15150.8, "taker_buy_quote": 14367.1909 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.961, "high": 0.961, "low": 0.944, "close": 0.949, "volume": 8879.0, "close_time": 1762905599999, "quote_volume": 8443.0395, "trades": 37, "taker_buy_base": 5420.9, "taker_buy_quote": 5143.4117 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.955, "high": 0.957, "low": 0.946, "close": 0.946, "volume": 4102.7, "close_time": 1762909199999, "quote_volume": 3907.9271, "trades": 33, "taker_buy_base": 872.3, "taker_buy_quote": 826.9126 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.952, "high": 0.963, "low": 0.947, "close": 0.948, "volume": 9633.3, "close_time": 1762912799999, "quote_volume": 9186.0901, "trades": 66, "taker_buy_base": 3277.1, "taker_buy_quote": 3129.9067 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.949, "high": 0.955, "low": 0.939, "close": 0.948, "volume": 15393.8, "close_time": 1762916399999, "quote_volume": 14613.1794, "trades": 64, "taker_buy_base": 1781.9, "taker_buy_quote": 1691.8041 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.949, "high": 0.954, "low": 0.947, "close": 0.95, "volume": 12935.7, "close_time": 1762919999999, "quote_volume": 12320.9225, "trades": 55, "taker_buy_base": 5572.8, "taker_buy_quote": 5307.5519 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.949, "high": 0.954, "low": 0.948, "close": 0.954, "volume": 6050.3, "close_time": 1762923599999, "quote_volume": 5747.1555, "trades": 27, "taker_buy_base": 1726.7, "taker_buy_quote": 1644.1734 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.956, "high": 0.967, "low": 0.952, "close": 0.956, "volume": 8677.0, "close_time": 1762927199999, "quote_volume": 8332.5398, "trades": 81, "taker_buy_base": 7025.8, "taker_buy_quote": 6743.909 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.956, "high": 0.975, "low": 0.956, "close": 0.973, "volume": 10173.0, "close_time": 1762930799999, "quote_volume": 9846.9256, "trades": 36, "taker_buy_base": 7130.6, "taker_buy_quote": 6898.2294 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.972, "high": 0.974, "low": 0.956, "close": 0.956, "volume": 12974.8, "close_time": 1762934399999, "quote_volume": 12593.3303, "trades": 72, "taker_buy_base": 5404.2, "taker_buy_quote": 5250.5478 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.957, "high": 0.982, "low": 0.957, "close": 0.976, "volume": 12153.5, "close_time": 1762937999999, "quote_volume": 11805.3022, "trades": 70, "taker_buy_base": 6253.7, "taker_buy_quote": 6038.8563 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.973, "high": 0.983, "low": 0.973, "close": 0.982, "volume": 15670.7, "close_time": 1762941599999, "quote_volume": 15329.4336, "trades": 37, "taker_buy_base": 6621.1, "taker_buy_quote": 6481.9717 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.98, "high": 0.992, "low": 0.979, "close": 0.983, "volume": 13924.4, "close_time": 1762945199999, "quote_volume": 13725.8629, "trades": 108, "taker_buy_base": 5071.5, "taker_buy_quote": 5003.4675 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.986, "high": 0.993, "low": 0.979, "close": 0.981, "volume": 8009.3, "close_time": 1762948799999, "quote_volume": 7896.243, "trades": 35, "taker_buy_base": 4241.6, "taker_buy_quote": 4186.8588 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.983, "high": 0.99, "low": 0.977, "close": 0.986, "volume": 10827.0, "close_time": 1762952399999, "quote_volume": 10593.5051, "trades": 57, "taker_buy_base": 6136.6, "taker_buy_quote": 6006.4377 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.983, "high": 1.004, "low": 0.983, "close": 0.998, "volume": 6619.0, "close_time": 1762955999999, "quote_volume": 6564.4818, "trades": 67, "taker_buy_base": 4697.6, "taker_buy_quote": 4657.5678 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.998, "high": 0.998, "low": 0.957, "close": 0.971, "volume": 26549.2, "close_time": 1762959599999, "quote_volume": 25959.1034, "trades": 164, "taker_buy_base": 10808.4, "taker_buy_quote": 10585.7273 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.977, "high": 0.994, "low": 0.952, "close": 0.952, "volume": 32863.8, "close_time": 1762963199999, "quote_volume": 31919.1522, "trades": 143, "taker_buy_base": 11789.2, "taker_buy_quote": 11479.6376 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.957, "high": 0.958, "low": 0.928, "close": 0.943, "volume": 36103.1, "close_time": 1762966799999, "quote_volume": 33985.8019, "trades": 210, "taker_buy_base": 17747.5, "taker_buy_quote": 16718.3126 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.937, "high": 0.942, "low": 0.925, "close": 0.937, "volume": 19408.8, "close_time": 1762970399999, "quote_volume": 18077.887, "trades": 117, "taker_buy_base": 8085.2, "taker_buy_quote": 7533.5048 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.936, "high": 0.944, "low": 0.924, "close": 0.924, "volume": 14061.8, "close_time": 1762973999999, "quote_volume": 13133.5748, "trades": 101, "taker_buy_base": 7191.9, "taker_buy_quote": 6731.2863 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.923, "high": 0.93, "low": 0.912, "close": 0.926, "volume": 49519.9, "close_time": 1762977599999, "quote_volume": 45521.1775, "trades": 158, "taker_buy_base": 25046.3, "taker_buy_quote": 23018.8098 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.92, "high": 0.936, "low": 0.919, "close": 0.933, "volume": 11145.8, "close_time": 1762981199999, "quote_volume": 10309.5094, "trades": 34, "taker_buy_base": 1690.2, "taker_buy_quote": 1577.2723 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.933, "high": 0.944, "low": 0.931, "close": 0.934, "volume": 7616.3, "close_time": 1762984799999, "quote_volume": 7141.9805, "trades": 50, "taker_buy_base": 4345.2, "taker_buy_quote": 4068.2961 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.932, "high": 0.935, "low": 0.929, "close": 0.933, "volume": 3707.0, "close_time": 1762988399999, "quote_volume": 3455.8949, "trades": 15, "taker_buy_base": 1472.0, "taker_buy_quote": 1374.1167 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.931, "high": 0.931, "low": 0.924, "close": 0.931, "volume": 16567.5, "close_time": 1762991999999, "quote_volume": 15359.8544, "trades": 81, "taker_buy_base": 14877.9, "taker_buy_quote": 13794.4889 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.932, "high": 0.942, "low": 0.93, "close": 0.935, "volume": 18725.9, "close_time": 1762995599999, "quote_volume": 17495.396, "trades": 96, "taker_buy_base": 7795.4, "taker_buy_quote": 7293.6493 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.935, "high": 0.961, "low": 0.935, "close": 0.961, "volume": 16857.7, "close_time": 1762999199999, "quote_volume": 16021.8566, "trades": 116, "taker_buy_base": 10922.4, "taker_buy_quote": 10359.8166 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.962, "high": 0.98, "low": 0.954, "close": 0.955, "volume": 33162.7, "close_time": 1763002799999, "quote_volume": 32125.3044, "trades": 261, "taker_buy_base": 15637.0, "taker_buy_quote": 15155.4509 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.953, "high": 0.982, "low": 0.937, "close": 0.971, "volume": 23077.6, "close_time": 1763006399999, "quote_volume": 22212.2011, "trades": 257, "taker_buy_base": 8993.3, "taker_buy_quote": 8653.3489 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.97, "high": 0.982, "low": 0.962, "close": 0.967, "volume": 43248.3, "close_time": 1763009999999, "quote_volume": 42022.3088, "trades": 305, "taker_buy_base": 23582.7, "taker_buy_quote": 22899.201 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.966, "high": 0.976, "low": 0.962, "close": 0.975, "volume": 12523.1, "close_time": 1763013599999, "quote_volume": 12102.9943, "trades": 107, "taker_buy_base": 5617.1, "taker_buy_quote": 5432.9895 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.977, "high": 0.98, "low": 0.97, "close": 0.974, "volume": 6963.8, "close_time": 1763017199999, "quote_volume": 6782.7901, "trades": 106, "taker_buy_base": 4109.1, "taker_buy_quote": 4001.5617 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.973, "high": 0.991, "low": 0.973, "close": 0.985, "volume": 36210.1, "close_time": 1763020799999, "quote_volume": 35613.5985, "trades": 282, "taker_buy_base": 21289.8, "taker_buy_quote": 20954.0466 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.988, "high": 0.99, "low": 0.975, "close": 0.976, "volume": 13027.1, "close_time": 1763024399999, "quote_volume": 12796.4194, "trades": 73, "taker_buy_base": 7097.8, "taker_buy_quote": 6973.2379 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.977, "high": 0.977, "low": 0.961, "close": 0.963, "volume": 14742.4, "close_time": 1763027999999, "quote_volume": 14230.7797, "trades": 77, "taker_buy_base": 6245.6, "taker_buy_quote": 6036.4321 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.965, "high": 0.986, "low": 0.965, "close": 0.972, "volume": 35094.4, "close_time": 1763031599999, "quote_volume": 34376.2877, "trades": 179, "taker_buy_base": 20850.5, "taker_buy_quote": 20430.8297 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.971, "high": 0.974, "low": 0.968, "close": 0.97, "volume": 12085.7, "close_time": 1763035199999, "quote_volume": 11733.0712, "trades": 74, "taker_buy_base": 3809.9, "taker_buy_quote": 3701.6715 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.968, "high": 0.977, "low": 0.968, "close": 0.974, "volume": 15339.7, "close_time": 1763038799999, "quote_volume": 14924.9559, "trades": 69, "taker_buy_base": 4301.4, "taker_buy_quote": 4193.0723 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.978, "high": 0.978, "low": 0.959, "close": 0.965, "volume": 25041.1, "close_time": 1763042399999, "quote_volume": 24329.4352, "trades": 238, "taker_buy_base": 8437.3, "taker_buy_quote": 8197.4321 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.967, "high": 0.982, "low": 0.945, "close": 0.976, "volume": 33359.1, "close_time": 1763045999999, "quote_volume": 31924.7948, "trades": 189, "taker_buy_base": 12492.1, "taker_buy_quote": 11975.7153 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.973, "high": 0.978, "low": 0.948, "close": 0.953, "volume": 10424.1, "close_time": 1763049599999, "quote_volume": 9996.8717, "trades": 90, "taker_buy_base": 6211.5, "taker_buy_quote": 5948.8256 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.952, "high": 0.959, "low": 0.929, "close": 0.931, "volume": 30691.2, "close_time": 1763053199999, "quote_volume": 28991.6419, "trades": 630, "taker_buy_base": 10127.0, "taker_buy_quote": 9575.0496 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.932, "high": 0.963, "low": 0.913, "close": 0.919, "volume": 94027.3, "close_time": 1763056799999, "quote_volume": 88306.4513, "trades": 1461, "taker_buy_base": 52829.3, "taker_buy_quote": 49643.7999 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.919, "high": 0.922, "low": 0.897, "close": 0.905, "volume": 47914.3, "close_time": 1763060399999, "quote_volume": 43498.3615, "trades": 1205, "taker_buy_base": 18485.8, "taker_buy_quote": 16753.4312 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.906, "high": 0.913, "low": 0.887, "close": 0.891, "volume": 48857.2, "close_time": 1763063999999, "quote_volume": 43960.7647, "trades": 1518, "taker_buy_base": 26590.3, "taker_buy_quote": 23932.5028 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.888, "high": 0.915, "low": 0.884, "close": 0.897, "volume": 111543.9, "close_time": 1763067599999, "quote_volume": 100333.2319, "trades": 1708, "taker_buy_base": 55919.1, "taker_buy_quote": 50295.7464 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.898, "high": 0.904, "low": 0.893, "close": 0.898, "volume": 23978.5, "close_time": 1763071199999, "quote_volume": 21529.4728, "trades": 639, "taker_buy_base": 11573.7, "taker_buy_quote": 10385.2097 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.896, "high": 0.931, "low": 0.896, "close": 0.931, "volume": 22335.0, "close_time": 1763074799999, "quote_volume": 20416.9071, "trades": 632, "taker_buy_base": 14767.2, "taker_buy_quote": 13511.2246 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.931, "high": 0.98, "low": 0.931, "close": 0.972, "volume": 104780.2, "close_time": 1763078399999, "quote_volume": 100942.1537, "trades": 1114, "taker_buy_base": 52725.5, "taker_buy_quote": 50726.5418 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.971, "high": 0.979, "low": 0.959, "close": 0.963, "volume": 37908.5, "close_time": 1763081999999, "quote_volume": 36711.7211, "trades": 419, "taker_buy_base": 21436.8, "taker_buy_quote": 20780.6076 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.959, "high": 0.963, "low": 0.944, "close": 0.957, "volume": 29880.8, "close_time": 1763085599999, "quote_volume": 28572.9699, "trades": 365, "taker_buy_base": 15129.4, "taker_buy_quote": 14449.0744 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.958, "high": 0.996, "low": 0.955, "close": 0.991, "volume": 104033.6, "close_time": 1763089199999, "quote_volume": 102082.2776, "trades": 779, "taker_buy_base": 56469.3, "taker_buy_quote": 55382.937 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.991, "high": 1.003, "low": 0.973, "close": 0.98, "volume": 81000.9, "close_time": 1763092799999, "quote_volume": 79942.1724, "trades": 749, "taker_buy_base": 34282.4, "taker_buy_quote": 33821.841 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.98, "high": 0.981, "low": 0.93, "close": 0.949, "volume": 85420.0, "close_time": 1763096399999, "quote_volume": 82130.5399, "trades": 762, "taker_buy_base": 38822.7, "taker_buy_quote": 37269.054 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.951, "high": 0.965, "low": 0.944, "close": 0.956, "volume": 38179.0, "close_time": 1763099999999, "quote_volume": 36449.8737, "trades": 408, "taker_buy_base": 16901.7, "taker_buy_quote": 16142.8075 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.954, "high": 0.97, "low": 0.933, "close": 0.97, "volume": 28553.6, "close_time": 1763103599999, "quote_volume": 27064.6835, "trades": 283, "taker_buy_base": 20960.5, "taker_buy_quote": 19866.7529 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.969, "high": 0.979, "low": 0.96, "close": 0.962, "volume": 51234.4, "close_time": 1763107199999, "quote_volume": 49509.8253, "trades": 348, "taker_buy_base": 17905.9, "taker_buy_quote": 17320.565 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.96, "high": 0.966, "low": 0.953, "close": 0.958, "volume": 14570.4, "close_time": 1763110799999, "quote_volume": 13978.0633, "trades": 253, "taker_buy_base": 3942.6, "taker_buy_quote": 3786.2388 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.956, "high": 0.962, "low": 0.944, "close": 0.948, "volume": 21453.1, "close_time": 1763114399999, "quote_volume": 20433.2475, "trades": 350, "taker_buy_base": 9703.5, "taker_buy_quote": 9243.8851 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.946, "high": 0.958, "low": 0.942, "close": 0.943, "volume": 12178.0, "close_time": 1763117999999, "quote_volume": 11570.4852, "trades": 215, "taker_buy_base": 8055.4, "taker_buy_quote": 7651.9414 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.941, "high": 0.942, "low": 0.919, "close": 0.925, "volume": 24470.7, "close_time": 1763121599999, "quote_volume": 22705.0728, "trades": 394, "taker_buy_base": 12379.0, "taker_buy_quote": 11517.1257 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.927, "high": 0.931, "low": 0.899, "close": 0.931, "volume": 43765.7, "close_time": 1763125199999, "quote_volume": 39886.405, "trades": 569, "taker_buy_base": 20807.9, "taker_buy_quote": 18978.5556 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.929, "high": 0.934, "low": 0.904, "close": 0.917, "volume": 22483.8, "close_time": 1763128799999, "quote_volume": 20699.6866, "trades": 211, "taker_buy_base": 10335.7, "taker_buy_quote": 9516.1882 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.922, "high": 0.969, "low": 0.919, "close": 0.963, "volume": 61080.1, "close_time": 1763132399999, "quote_volume": 57845.7113, "trades": 694, "taker_buy_base": 31099.7, "taker_buy_quote": 29398.4744 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.959, "high": 0.962, "low": 0.944, "close": 0.948, "volume": 18220.6, "close_time": 1763135999999, "quote_volume": 17344.1411, "trades": 322, "taker_buy_base": 7699.1, "taker_buy_quote": 7337.6299 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.95, "high": 0.963, "low": 0.937, "close": 0.952, "volume": 163397.5, "close_time": 1763139599999, "quote_volume": 155889.3768, "trades": 609, "taker_buy_base": 40634.4, "taker_buy_quote": 38712.8888 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.952, "high": 0.957, "low": 0.933, "close": 0.936, "volume": 36789.3, "close_time": 1763143199999, "quote_volume": 34748.3435, "trades": 684, "taker_buy_base": 12799.4, "taker_buy_quote": 12161.4782 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.935, "high": 0.95, "low": 0.931, "close": 0.931, "volume": 13712.1, "close_time": 1763146799999, "quote_volume": 12878.8799, "trades": 246, "taker_buy_base": 5593.3, "taker_buy_quote": 5256.2004 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.931, "high": 0.953, "low": 0.928, "close": 0.95, "volume": 16384.8, "close_time": 1763150399999, "quote_volume": 15455.8188, "trades": 216, "taker_buy_base": 9887.6, "taker_buy_quote": 9361.6184 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.949, "high": 0.953, "low": 0.914, "close": 0.92, "volume": 15294.1, "close_time": 1763153999999, "quote_volume": 14135.9667, "trades": 272, "taker_buy_base": 9542.9, "taker_buy_quote": 8820.7474 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.92, "high": 0.935, "low": 0.919, "close": 0.925, "volume": 7929.5, "close_time": 1763157599999, "quote_volume": 7336.9572, "trades": 211, "taker_buy_base": 3523.0, "taker_buy_quote": 3259.6396 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.924, "high": 0.927, "low": 0.903, "close": 0.912, "volume": 8434.5, "close_time": 1763161199999, "quote_volume": 7702.2615, "trades": 104, "taker_buy_base": 2441.1, "taker_buy_quote": 2243.3957 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.913, "high": 0.914, "low": 0.885, "close": 0.898, "volume": 39184.6, "close_time": 1763164799999, "quote_volume": 35068.4883, "trades": 1129, "taker_buy_base": 23948.2, "taker_buy_quote": 21442.5256 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.899, "high": 0.913, "low": 0.895, "close": 0.904, "volume": 26004.2, "close_time": 1763168399999, "quote_volume": 23577.5322, "trades": 1006, "taker_buy_base": 10711.8, "taker_buy_quote": 9716.7686 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.904, "high": 0.923, "low": 0.894, "close": 0.919, "volume": 20235.8, "close_time": 1763171999999, "quote_volume": 18421.7295, "trades": 809, "taker_buy_base": 13246.1, "taker_buy_quote": 12071.165 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.918, "high": 0.929, "low": 0.914, "close": 0.926, "volume": 12901.9, "close_time": 1763175599999, "quote_volume": 11909.6814, "trades": 502, "taker_buy_base": 6275.8, "taker_buy_quote": 5794.6364 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.926, "high": 0.93, "low": 0.922, "close": 0.927, "volume": 11362.4, "close_time": 1763179199999, "quote_volume": 10531.1089, "trades": 544, "taker_buy_base": 6332.8, "taker_buy_quote": 5869.5188 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.928, "high": 0.932, "low": 0.925, "close": 0.927, "volume": 16610.5, "close_time": 1763182799999, "quote_volume": 15437.9622, "trades": 477, "taker_buy_base": 8275.4, "taker_buy_quote": 7695.0504 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.926, "high": 0.928, "low": 0.921, "close": 0.923, "volume": 6146.6, "close_time": 1763186399999, "quote_volume": 5683.1777, "trades": 582, "taker_buy_base": 2229.3, "taker_buy_quote": 2060.5885 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.922, "high": 0.931, "low": 0.92, "close": 0.92, "volume": 6743.8, "close_time": 1763189999999, "quote_volume": 6233.7467, "trades": 553, "taker_buy_base": 2652.2, "taker_buy_quote": 2453.02 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.919, "high": 0.919, "low": 0.912, "close": 0.913, "volume": 12074.6, "close_time": 1763193599999, "quote_volume": 11058.7861, "trades": 359, "taker_buy_base": 7095.3, "taker_buy_quote": 6495.3286 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.914, "high": 0.914, "low": 0.893, "close": 0.895, "volume": 16392.6, "close_time": 1763197199999, "quote_volume": 14800.1725, "trades": 706, "taker_buy_base": 11612.0, "taker_buy_quote": 10483.8687 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.893, "high": 0.903, "low": 0.892, "close": 0.902, "volume": 13569.7, "close_time": 1763200799999, "quote_volume": 12194.8361, "trades": 524, "taker_buy_base": 8644.8, "taker_buy_quote": 7769.9766 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.901, "high": 0.912, "low": 0.897, "close": 0.912, "volume": 9505.9, "close_time": 1763204399999, "quote_volume": 8615.9053, "trades": 340, "taker_buy_base": 8058.9, "taker_buy_quote": 7307.426 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.914, "high": 0.916, "low": 0.901, "close": 0.905, "volume": 11401.2, "close_time": 1763207999999, "quote_volume": 10338.5736, "trades": 252, "taker_buy_base": 4969.5, "taker_buy_quote": 4512.7884 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.904, "high": 0.929, "low": 0.901, "close": 0.923, "volume": 8660.3, "close_time": 1763211599999, "quote_volume": 7962.7867, "trades": 241, "taker_buy_base": 4505.8, "taker_buy_quote": 4145.0069 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.923, "high": 0.938, "low": 0.921, "close": 0.932, "volume": 46693.9, "close_time": 1763215199999, "quote_volume": 43356.6767, "trades": 542, "taker_buy_base": 17637.5, "taker_buy_quote": 16379.6565 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.93, "high": 0.931, "low": 0.923, "close": 0.923, "volume": 15376.1, "close_time": 1763218799999, "quote_volume": 14246.7266, "trades": 156, "taker_buy_base": 4966.0, "taker_buy_quote": 4605.9712 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.923, "high": 0.93, "low": 0.921, "close": 0.923, "volume": 6946.4, "close_time": 1763222399999, "quote_volume": 6428.4446, "trades": 57, "taker_buy_base": 5639.4, "taker_buy_quote": 5219.7953 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.921, "high": 0.923, "low": 0.911, "close": 0.923, "volume": 10093.1, "close_time": 1763225999999, "quote_volume": 9263.9326, "trades": 55, "taker_buy_base": 5597.5, "taker_buy_quote": 5143.3409 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.925, "high": 0.945, "low": 0.925, "close": 0.94, "volume": 22584.4, "close_time": 1763229599999, "quote_volume": 21164.3583, "trades": 168, "taker_buy_base": 9237.5, "taker_buy_quote": 8632.5328 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.94, "high": 0.948, "low": 0.939, "close": 0.947, "volume": 28795.6, "close_time": 1763233199999, "quote_volume": 27187.5384, "trades": 188, "taker_buy_base": 10333.1, "taker_buy_quote": 9758.4232 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.947, "high": 0.954, "low": 0.943, "close": 0.947, "volume": 10582.7, "close_time": 1763236799999, "quote_volume": 10026.4534, "trades": 75, "taker_buy_base": 3089.1, "taker_buy_quote": 2934.3066 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.942, "high": 0.942, "low": 0.927, "close": 0.927, "volume": 8171.5, "close_time": 1763240399999, "quote_volume": 7627.5334, "trades": 63, "taker_buy_base": 4062.9, "taker_buy_quote": 3794.9719 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.926, "high": 0.936, "low": 0.919, "close": 0.92, "volume": 18269.9, "close_time": 1763243999999, "quote_volume": 16939.933, "trades": 141, "taker_buy_base": 7216.0, "taker_buy_quote": 6686.9474 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.919, "high": 0.928, "low": 0.919, "close": 0.923, "volume": 8865.8, "close_time": 1763247599999, "quote_volume": 8194.2, "trades": 72, "taker_buy_base": 6870.3, "taker_buy_quote": 6348.0562 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.923, "high": 0.928, "low": 0.923, "close": 0.928, "volume": 5849.1, "close_time": 1763251199999, "quote_volume": 5417.5825, "trades": 266, "taker_buy_base": 4983.9, "taker_buy_quote": 4617.1623 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.928, "high": 0.928, "low": 0.914, "close": 0.919, "volume": 11575.8, "close_time": 1763254799999, "quote_volume": 10654.9664, "trades": 97, "taker_buy_base": 7076.3, "taker_buy_quote": 6510.4928 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.916, "high": 0.919, "low": 0.9, "close": 0.909, "volume": 10983.0, "close_time": 1763258399999, "quote_volume": 9954.1865, "trades": 122, "taker_buy_base": 5208.1, "taker_buy_quote": 4719.1612 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.909, "high": 0.931, "low": 0.905, "close": 0.929, "volume": 48547.3, "close_time": 1763261999999, "quote_volume": 44777.5253, "trades": 531, "taker_buy_base": 18013.8, "taker_buy_quote": 16631.9445 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.929, "high": 0.943, "low": 0.926, "close": 0.93, "volume": 19432.0, "close_time": 1763265599999, "quote_volume": 18095.2403, "trades": 709, "taker_buy_base": 8556.2, "taker_buy_quote": 7964.5011 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.931, "high": 0.933, "low": 0.921, "close": 0.926, "volume": 10494.4, "close_time": 1763269199999, "quote_volume": 9709.2498, "trades": 489, "taker_buy_base": 5552.1, "taker_buy_quote": 5138.8864 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.929, "high": 0.939, "low": 0.928, "close": 0.935, "volume": 11048.9, "close_time": 1763272799999, "quote_volume": 10316.6466, "trades": 697, "taker_buy_base": 5355.1, "taker_buy_quote": 5002.6964 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.935, "high": 0.94, "low": 0.927, "close": 0.928, "volume": 21850.8, "close_time": 1763276399999, "quote_volume": 20341.1651, "trades": 605, "taker_buy_base": 3598.1, "taker_buy_quote": 3359.575 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.929, "high": 0.938, "low": 0.928, "close": 0.938, "volume": 11061.9, "close_time": 1763279999999, "quote_volume": 10307.9279, "trades": 189, "taker_buy_base": 6914.1, "taker_buy_quote": 6450.702 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.937, "high": 0.937, "low": 0.929, "close": 0.934, "volume": 5836.8, "close_time": 1763283599999, "quote_volume": 5441.1542, "trades": 270, "taker_buy_base": 2990.5, "taker_buy_quote": 2786.9854 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.934, "high": 0.947, "low": 0.928, "close": 0.946, "volume": 18811.1, "close_time": 1763287199999, "quote_volume": 17664.8906, "trades": 413, "taker_buy_base": 10153.4, "taker_buy_quote": 9520.5346 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.945, "high": 0.948, "low": 0.939, "close": 0.939, "volume": 20078.8, "close_time": 1763290799999, "quote_volume": 18955.0088, "trades": 309, "taker_buy_base": 10679.0, "taker_buy_quote": 10086.4837 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.94, "high": 0.942, "low": 0.914, "close": 0.915, "volume": 17477.2, "close_time": 1763294399999, "quote_volume": 16137.4284, "trades": 124, "taker_buy_base": 10968.9, "taker_buy_quote": 10122.0069 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.912, "high": 0.923, "low": 0.91, "close": 0.917, "volume": 9862.1, "close_time": 1763297999999, "quote_volume": 9025.9993, "trades": 79, "taker_buy_base": 4856.7, "taker_buy_quote": 4454.5172 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.919, "high": 0.923, "low": 0.906, "close": 0.911, "volume": 13240.1, "close_time": 1763301599999, "quote_volume": 12120.2561, "trades": 120, "taker_buy_base": 7353.0, "taker_buy_quote": 6731.9217 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.911, "high": 0.917, "low": 0.905, "close": 0.914, "volume": 9122.2, "close_time": 1763305199999, "quote_volume": 8319.6612, "trades": 147, "taker_buy_base": 2950.3, "taker_buy_quote": 2688.5977 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.914, "high": 0.914, "low": 0.883, "close": 0.884, "volume": 31398.1, "close_time": 1763308799999, "quote_volume": 28157.7911, "trades": 281, "taker_buy_base": 6014.9, "taker_buy_quote": 5392.4284 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.884, "high": 0.896, "low": 0.866, "close": 0.866, "volume": 76417.4, "close_time": 1763312399999, "quote_volume": 66983.9367, "trades": 353, "taker_buy_base": 40909.7, "taker_buy_quote": 35902.9919 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.87, "high": 0.875, "low": 0.859, "close": 0.872, "volume": 49198.6, "close_time": 1763315999999, "quote_volume": 42716.9614, "trades": 172, "taker_buy_base": 28642.9, "taker_buy_quote": 24870.2282 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.872, "high": 0.894, "low": 0.87, "close": 0.871, "volume": 39465.6, "close_time": 1763319599999, "quote_volume": 34663.7337, "trades": 212, "taker_buy_base": 17109.7, "taker_buy_quote": 15007.4758 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.872, "high": 0.892, "low": 0.872, "close": 0.877, "volume": 18887.2, "close_time": 1763323199999, "quote_volume": 16663.1583, "trades": 119, "taker_buy_base": 7806.7, "taker_buy_quote": 6862.1509 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.875, "high": 0.887, "low": 0.875, "close": 0.877, "volume": 5191.0, "close_time": 1763326799999, "quote_volume": 4569.7069, "trades": 47, "taker_buy_base": 3118.1, "taker_buy_quote": 2745.2931 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.876, "high": 0.877, "low": 0.868, "close": 0.877, "volume": 6097.7, "close_time": 1763330399999, "quote_volume": 5314.2738, "trades": 67, "taker_buy_base": 2081.5, "taker_buy_quote": 1815.7225 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.876, "high": 0.89, "low": 0.866, "close": 0.886, "volume": 12281.9, "close_time": 1763333999999, "quote_volume": 10743.4676, "trades": 111, "taker_buy_base": 5082.0, "taker_buy_quote": 4451.1442 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.871, "high": 0.901, "low": 0.868, "close": 0.891, "volume": 17297.3, "close_time": 1763337599999, "quote_volume": 15437.1763, "trades": 143, "taker_buy_base": 3452.5, "taker_buy_quote": 3064.9157 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.89, "high": 0.905, "low": 0.876, "close": 0.895, "volume": 15352.1, "close_time": 1763341199999, "quote_volume": 13738.3368, "trades": 244, "taker_buy_base": 11568.2, "taker_buy_quote": 10358.7266 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.895, "high": 0.898, "low": 0.882, "close": 0.884, "volume": 14826.0, "close_time": 1763344799999, "quote_volume": 13183.1835, "trades": 221, "taker_buy_base": 7974.6, "taker_buy_quote": 7093.7617 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.885, "high": 0.896, "low": 0.883, "close": 0.886, "volume": 16808.6, "close_time": 1763348399999, "quote_volume": 14954.0818, "trades": 212, "taker_buy_base": 8706.8, "taker_buy_quote": 7749.2765 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.887, "high": 0.891, "low": 0.884, "close": 0.888, "volume": 2289.8, "close_time": 1763351999999, "quote_volume": 2031.3763, "trades": 23, "taker_buy_base": 761.8, "taker_buy_quote": 676.1223 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.888, "high": 0.892, "low": 0.884, "close": 0.885, "volume": 8845.9, "close_time": 1763355599999, "quote_volume": 7850.5054, "trades": 62, "taker_buy_base": 5204.9, "taker_buy_quote": 4625.0748 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.885, "high": 0.886, "low": 0.88, "close": 0.884, "volume": 9412.1, "close_time": 1763359199999, "quote_volume": 8317.1753, "trades": 74, "taker_buy_base": 2978.2, "taker_buy_quote": 2631.9499 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.882, "high": 0.889, "low": 0.878, "close": 0.889, "volume": 3061.9, "close_time": 1763362799999, "quote_volume": 2700.1266, "trades": 30, "taker_buy_base": 1536.8, "taker_buy_quote": 1356.6348 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.889, "high": 0.895, "low": 0.886, "close": 0.895, "volume": 6633.3, "close_time": 1763366399999, "quote_volume": 5918.023, "trades": 39, "taker_buy_base": 4285.3, "taker_buy_quote": 3825.6242 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.895, "high": 0.899, "low": 0.891, "close": 0.893, "volume": 7485.1, "close_time": 1763369999999, "quote_volume": 6700.2759, "trades": 47, "taker_buy_base": 2494.5, "taker_buy_quote": 2232.9667 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.892, "high": 0.902, "low": 0.892, "close": 0.897, "volume": 3405.8, "close_time": 1763373599999, "quote_volume": 3055.3556, "trades": 27, "taker_buy_base": 1771.8, "taker_buy_quote": 1589.1863 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.894, "high": 0.899, "low": 0.894, "close": 0.895, "volume": 3432.9, "close_time": 1763377199999, "quote_volume": 3073.2233, "trades": 25, "taker_buy_base": 1649.5, "taker_buy_quote": 1477.5007 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.893, "high": 0.905, "low": 0.893, "close": 0.898, "volume": 18261.3, "close_time": 1763380799999, "quote_volume": 16491.6564, "trades": 70, "taker_buy_base": 12247.7, "taker_buy_quote": 11062.8181 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.897, "high": 0.898, "low": 0.894, "close": 0.895, "volume": 14875.3, "close_time": 1763384399999, "quote_volume": 13324.067, "trades": 108, "taker_buy_base": 9776.2, "taker_buy_quote": 8757.0265 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.897, "high": 0.897, "low": 0.864, "close": 0.869, "volume": 11883.1, "close_time": 1763387999999, "quote_volume": 10443.671, "trades": 94, "taker_buy_base": 3861.0, "taker_buy_quote": 3380.9197 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.872, "high": 0.92, "low": 0.871, "close": 0.896, "volume": 48521.9, "close_time": 1763391599999, "quote_volume": 43568.4274, "trades": 277, "taker_buy_base": 26753.5, "taker_buy_quote": 23968.6283 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.896, "high": 0.903, "low": 0.876, "close": 0.878, "volume": 25297.8, "close_time": 1763395199999, "quote_volume": 22471.0137, "trades": 134, "taker_buy_base": 15906.6, "taker_buy_quote": 14154.9543 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.877, "high": 0.894, "low": 0.861, "close": 0.892, "volume": 39557.3, "close_time": 1763398799999, "quote_volume": 34554.9978, "trades": 235, "taker_buy_base": 25004.6, "taker_buy_quote": 21852.8008 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.894, "high": 0.894, "low": 0.861, "close": 0.862, "volume": 14874.9, "close_time": 1763402399999, "quote_volume": 13015.6589, "trades": 106, "taker_buy_base": 9217.1, "taker_buy_quote": 8047.2543 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.861, "high": 0.868, "low": 0.848, "close": 0.855, "volume": 45897.7, "close_time": 1763405999999, "quote_volume": 39287.9052, "trades": 226, "taker_buy_base": 18639.7, "taker_buy_quote": 15985.2098 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.857, "high": 0.859, "low": 0.842, "close": 0.851, "volume": 27033.0, "close_time": 1763409599999, "quote_volume": 22978.4326, "trades": 156, "taker_buy_base": 14286.0, "taker_buy_quote": 12163.5349 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.849, "high": 0.857, "low": 0.841, "close": 0.847, "volume": 31470.3, "close_time": 1763413199999, "quote_volume": 26732.1112, "trades": 144, "taker_buy_base": 16270.9, "taker_buy_quote": 13843.3517 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.849, "high": 0.855, "low": 0.837, "close": 0.841, "volume": 19314.3, "close_time": 1763416799999, "quote_volume": 16296.9924, "trades": 134, "taker_buy_base": 9029.8, "taker_buy_quote": 7612.7036 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.841, "high": 0.849, "low": 0.837, "close": 0.843, "volume": 12362.8, "close_time": 1763420399999, "quote_volume": 10432.0098, "trades": 70, "taker_buy_base": 5511.4, "taker_buy_quote": 4649.423 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.843, "high": 0.844, "low": 0.836, "close": 0.843, "volume": 13748.6, "close_time": 1763423999999, "quote_volume": 11539.7071, "trades": 86, "taker_buy_base": 9561.1, "taker_buy_quote": 8024.4567 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.841, "high": 0.847, "low": 0.823, "close": 0.846, "volume": 29599.0, "close_time": 1763427599999, "quote_volume": 24763.2173, "trades": 354, "taker_buy_base": 14773.7, "taker_buy_quote": 12365.7574 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.846, "high": 0.852, "low": 0.84, "close": 0.844, "volume": 20407.3, "close_time": 1763431199999, "quote_volume": 17224.2987, "trades": 191, "taker_buy_base": 7338.2, "taker_buy_quote": 6197.653 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.845, "high": 0.868, "low": 0.838, "close": 0.845, "volume": 25818.2, "close_time": 1763434799999, "quote_volume": 21991.7105, "trades": 297, "taker_buy_base": 10783.0, "taker_buy_quote": 9192.448 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.845, "high": 0.868, "low": 0.837, "close": 0.863, "volume": 30380.7, "close_time": 1763438399999, "quote_volume": 25799.0864, "trades": 749, "taker_buy_base": 18274.4, "taker_buy_quote": 15515.628 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.862, "high": 0.871, "low": 0.854, "close": 0.871, "volume": 26126.7, "close_time": 1763441999999, "quote_volume": 22435.044, "trades": 184, "taker_buy_base": 6701.8, "taker_buy_quote": 5786.8959 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.871, "high": 0.88, "low": 0.862, "close": 0.865, "volume": 25541.5, "close_time": 1763445599999, "quote_volume": 22294.4344, "trades": 217, "taker_buy_base": 8706.1, "taker_buy_quote": 7602.0992 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.863, "high": 0.866, "low": 0.856, "close": 0.858, "volume": 13134.8, "close_time": 1763449199999, "quote_volume": 11310.3972, "trades": 282, "taker_buy_base": 4545.8, "taker_buy_quote": 3913.9036 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.858, "high": 0.872, "low": 0.857, "close": 0.871, "volume": 11912.8, "close_time": 1763452799999, "quote_volume": 10301.252, "trades": 474, "taker_buy_base": 6667.0, "taker_buy_quote": 5766.5567 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.872, "high": 0.882, "low": 0.869, "close": 0.879, "volume": 17844.7, "close_time": 1763456399999, "quote_volume": 15625.3938, "trades": 496, "taker_buy_base": 11320.3, "taker_buy_quote": 9930.8109 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.882, "high": 0.882, "low": 0.873, "close": 0.88, "volume": 18132.9, "close_time": 1763459999999, "quote_volume": 15887.1843, "trades": 182, "taker_buy_base": 10914.0, "taker_buy_quote": 9564.2081 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.88, "high": 0.888, "low": 0.879, "close": 0.887, "volume": 14356.0, "close_time": 1763463599999, "quote_volume": 12672.6198, "trades": 156, "taker_buy_base": 6339.3, "taker_buy_quote": 5598.407 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.887, "high": 0.888, "low": 0.878, "close": 0.879, "volume": 12505.6, "close_time": 1763467199999, "quote_volume": 11022.8939, "trades": 120, "taker_buy_base": 2687.3, "taker_buy_quote": 2378.2741 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.88, "high": 0.884, "low": 0.875, "close": 0.879, "volume": 11176.9, "close_time": 1763470799999, "quote_volume": 9823.4747, "trades": 134, "taker_buy_base": 3996.7, "taker_buy_quote": 3508.707 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.878, "high": 0.878, "low": 0.869, "close": 0.875, "volume": 11401.4, "close_time": 1763474399999, "quote_volume": 9965.1048, "trades": 77, "taker_buy_base": 6319.4, "taker_buy_quote": 5525.984 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.878, "high": 0.896, "low": 0.878, "close": 0.88, "volume": 22146.8, "close_time": 1763477999999, "quote_volume": 19608.5774, "trades": 511, "taker_buy_base": 10213.0, "taker_buy_quote": 9055.6311 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.879, "high": 0.908, "low": 0.874, "close": 0.906, "volume": 61930.8, "close_time": 1763481599999, "quote_volume": 55705.9451, "trades": 426, "taker_buy_base": 28828.9, "taker_buy_quote": 25855.097 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.907, "high": 0.915, "low": 0.904, "close": 0.91, "volume": 81798.3, "close_time": 1763485199999, "quote_volume": 74397.5714, "trades": 934, "taker_buy_base": 58061.0, "taker_buy_quote": 52830.8459 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.91, "high": 0.915, "low": 0.908, "close": 0.911, "volume": 41709.2, "close_time": 1763488799999, "quote_volume": 38025.9507, "trades": 431, "taker_buy_base": 23968.3, "taker_buy_quote": 21855.412 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.91, "high": 0.914, "low": 0.907, "close": 0.907, "volume": 20306.1, "close_time": 1763492399999, "quote_volume": 18479.8978, "trades": 152, "taker_buy_base": 10370.8, "taker_buy_quote": 9442.9677 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.908, "high": 0.91, "low": 0.904, "close": 0.905, "volume": 22364.7, "close_time": 1763495999999, "quote_volume": 20290.6094, "trades": 136, "taker_buy_base": 11217.9, "taker_buy_quote": 10179.9627 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.908, "high": 0.912, "low": 0.906, "close": 0.91, "volume": 19505.3, "close_time": 1763499599999, "quote_volume": 17739.3733, "trades": 135, "taker_buy_base": 10231.1, "taker_buy_quote": 9308.0985 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.909, "high": 0.911, "low": 0.902, "close": 0.902, "volume": 18672.5, "close_time": 1763503199999, "quote_volume": 16954.4625, "trades": 277, "taker_buy_base": 5953.5, "taker_buy_quote": 5404.3438 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.903, "high": 0.918, "low": 0.902, "close": 0.917, "volume": 14741.3, "close_time": 1763506799999, "quote_volume": 13420.9764, "trades": 133, "taker_buy_base": 5895.8, "taker_buy_quote": 5369.0445 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.919, "high": 0.922, "low": 0.916, "close": 0.921, "volume": 9676.5, "close_time": 1763510399999, "quote_volume": 8891.817, "trades": 67, "taker_buy_base": 8033.4, "taker_buy_quote": 7381.4768 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.921, "high": 0.921, "low": 0.909, "close": 0.916, "volume": 49461.1, "close_time": 1763513999999, "quote_volume": 45175.6122, "trades": 306, "taker_buy_base": 19479.9, "taker_buy_quote": 17803.2858 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.915, "high": 0.918, "low": 0.91, "close": 0.916, "volume": 20345.1, "close_time": 1763517599999, "quote_volume": 18576.6414, "trades": 165, "taker_buy_base": 10707.7, "taker_buy_quote": 9785.2533 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.917, "high": 0.925, "low": 0.913, "close": 0.913, "volume": 44983.7, "close_time": 1763521199999, "quote_volume": 41321.647, "trades": 185, "taker_buy_base": 20787.9, "taker_buy_quote": 19074.5463 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.912, "high": 0.916, "low": 0.9, "close": 0.901, "volume": 15364.2, "close_time": 1763524799999, "quote_volume": 13942.7017, "trades": 81, "taker_buy_base": 11829.1, "taker_buy_quote": 10740.4087 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.901, "high": 0.904, "low": 0.897, "close": 0.897, "volume": 15370.9, "close_time": 1763528399999, "quote_volume": 13831.6549, "trades": 61, "taker_buy_base": 6927.9, "taker_buy_quote": 6233.9801 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.897, "high": 0.899, "low": 0.877, "close": 0.886, "volume": 21359.8, "close_time": 1763531999999, "quote_volume": 18914.7442, "trades": 97, "taker_buy_base": 10662.5, "taker_buy_quote": 9453.6804 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.884, "high": 0.896, "low": 0.884, "close": 0.895, "volume": 9116.4, "close_time": 1763535599999, "quote_volume": 8126.8557, "trades": 54, "taker_buy_base": 5524.0, "taker_buy_quote": 4930.2391 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.893, "high": 0.908, "low": 0.893, "close": 0.907, "volume": 7285.8, "close_time": 1763539199999, "quote_volume": 6567.3198, "trades": 48, "taker_buy_base": 2340.2, "taker_buy_quote": 2107.2701 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.905, "high": 0.907, "low": 0.901, "close": 0.902, "volume": 9702.4, "close_time": 1763542799999, "quote_volume": 8766.0163, "trades": 45, "taker_buy_base": 4799.2, "taker_buy_quote": 4338.6266 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.901, "high": 0.902, "low": 0.893, "close": 0.902, "volume": 6483.5, "close_time": 1763546399999, "quote_volume": 5813.2951, "trades": 38, "taker_buy_base": 3937.1, "taker_buy_quote": 3529.7581 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.9, "high": 0.908, "low": 0.899, "close": 0.901, "volume": 35643.0, "close_time": 1763549999999, "quote_volume": 32240.6793, "trades": 94, "taker_buy_base": 8093.8, "taker_buy_quote": 7319.0921 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.9, "high": 0.903, "low": 0.898, "close": 0.902, "volume": 5100.5, "close_time": 1763553599999, "quote_volume": 4597.5643, "trades": 56, "taker_buy_base": 3352.5, "taker_buy_quote": 3022.5505 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.903, "high": 0.904, "low": 0.899, "close": 0.901, "volume": 5372.7, "close_time": 1763557199999, "quote_volume": 4845.3937, "trades": 50, "taker_buy_base": 3917.4, "taker_buy_quote": 3531.9467 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.902, "high": 0.902, "low": 0.89, "close": 0.891, "volume": 6664.1, "close_time": 1763560799999, "quote_volume": 5959.6366, "trades": 62, "taker_buy_base": 5092.8, "taker_buy_quote": 4556.49 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.891, "high": 0.897, "low": 0.88, "close": 0.89, "volume": 16970.6, "close_time": 1763564399999, "quote_volume": 15082.8473, "trades": 107, "taker_buy_base": 10424.2, "taker_buy_quote": 9285.0411 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.895, "high": 0.909, "low": 0.877, "close": 0.878, "volume": 33499.6, "close_time": 1763567999999, "quote_volume": 29980.9581, "trades": 170, "taker_buy_base": 18275.7, "taker_buy_quote": 16383.0896 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.876, "high": 0.886, "low": 0.864, "close": 0.868, "volume": 22933.6, "close_time": 1763571599999, "quote_volume": 20106.9561, "trades": 152, "taker_buy_base": 8178.4, "taker_buy_quote": 7192.2646 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.87, "high": 0.874, "low": 0.853, "close": 0.867, "volume": 30692.6, "close_time": 1763575199999, "quote_volume": 26395.358, "trades": 162, "taker_buy_base": 10012.2, "taker_buy_quote": 8663.1936 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.864, "high": 0.868, "low": 0.849, "close": 0.858, "volume": 17855.0, "close_time": 1763578799999, "quote_volume": 15311.9053, "trades": 154, "taker_buy_base": 9721.0, "taker_buy_quote": 8352.6705 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.856, "high": 0.858, "low": 0.847, "close": 0.852, "volume": 15224.5, "close_time": 1763582399999, "quote_volume": 12981.5482, "trades": 260, "taker_buy_base": 7375.5, "taker_buy_quote": 6296.9314 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.853, "high": 0.878, "low": 0.851, "close": 0.876, "volume": 20121.3, "close_time": 1763585999999, "quote_volume": 17429.1771, "trades": 299, "taker_buy_base": 13816.8, "taker_buy_quote": 12002.8827 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.876, "high": 0.905, "low": 0.874, "close": 0.902, "volume": 38661.0, "close_time": 1763589599999, "quote_volume": 34390.5937, "trades": 475, "taker_buy_base": 22219.5, "taker_buy_quote": 19762.1987 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.901, "high": 0.901, "low": 0.888, "close": 0.893, "volume": 15859.3, "close_time": 1763593199999, "quote_volume": 14171.139, "trades": 135, "taker_buy_base": 4808.5, "taker_buy_quote": 4311.2241 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.892, "high": 0.906, "low": 0.892, "close": 0.906, "volume": 5526.9, "close_time": 1763596799999, "quote_volume": 4981.1883, "trades": 135, "taker_buy_base": 3719.4, "taker_buy_quote": 3353.8338 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.906, "high": 0.91, "low": 0.899, "close": 0.899, "volume": 11928.9, "close_time": 1763600399999, "quote_volume": 10776.1065, "trades": 126, "taker_buy_base": 5555.2, "taker_buy_quote": 5027.5096 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.898, "high": 0.902, "low": 0.897, "close": 0.9, "volume": 4852.3, "close_time": 1763603999999, "quote_volume": 4366.1017, "trades": 42, "taker_buy_base": 2929.1, "taker_buy_quote": 2637.7007 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.9, "high": 0.906, "low": 0.898, "close": 0.902, "volume": 8476.3, "close_time": 1763607599999, "quote_volume": 7645.762, "trades": 68, "taker_buy_base": 5992.0, "taker_buy_quote": 5402.3054 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.9, "high": 0.901, "low": 0.887, "close": 0.887, "volume": 7307.3, "close_time": 1763611199999, "quote_volume": 6547.9151, "trades": 54, "taker_buy_base": 4443.5, "taker_buy_quote": 3986.6823 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.889, "high": 0.899, "low": 0.886, "close": 0.899, "volume": 2667.2, "close_time": 1763614799999, "quote_volume": 2371.235, "trades": 30, "taker_buy_base": 2077.2, "taker_buy_quote": 1847.427 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.9, "high": 0.901, "low": 0.894, "close": 0.9, "volume": 17215.0, "close_time": 1763618399999, "quote_volume": 15451.3038, "trades": 78, "taker_buy_base": 9347.5, "taker_buy_quote": 8400.4314 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.899, "high": 0.902, "low": 0.895, "close": 0.898, "volume": 8003.2, "close_time": 1763621999999, "quote_volume": 7199.1619, "trades": 73, "taker_buy_base": 3003.1, "taker_buy_quote": 2703.6137 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.901, "high": 0.907, "low": 0.9, "close": 0.903, "volume": 5606.1, "close_time": 1763625599999, "quote_volume": 5061.3385, "trades": 64, "taker_buy_base": 4812.4, "taker_buy_quote": 4344.8732 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.901, "high": 0.901, "low": 0.895, "close": 0.897, "volume": 7830.1, "close_time": 1763629199999, "quote_volume": 7039.326, "trades": 69, "taker_buy_base": 3073.9, "taker_buy_quote": 2762.8232 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.897, "high": 0.902, "low": 0.895, "close": 0.897, "volume": 7250.4, "close_time": 1763632799999, "quote_volume": 6514.5718, "trades": 77, "taker_buy_base": 2140.1, "taker_buy_quote": 1924.4296 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.897, "high": 0.9, "low": 0.894, "close": 0.898, "volume": 4616.3, "close_time": 1763636399999, "quote_volume": 4136.6493, "trades": 60, "taker_buy_base": 2164.9, "taker_buy_quote": 1941.8946 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.898, "high": 0.899, "low": 0.892, "close": 0.899, "volume": 3120.0, "close_time": 1763639999999, "quote_volume": 2792.4002, "trades": 39, "taker_buy_base": 1304.6, "taker_buy_quote": 1167.2458 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.897, "high": 0.908, "low": 0.893, "close": 0.908, "volume": 7977.3, "close_time": 1763643599999, "quote_volume": 7177.5577, "trades": 98, "taker_buy_base": 4043.0, "taker_buy_quote": 3635.8327 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.907, "high": 0.909, "low": 0.89, "close": 0.897, "volume": 50001.5, "close_time": 1763647199999, "quote_volume": 45157.7784, "trades": 171, "taker_buy_base": 11462.1, "taker_buy_quote": 10331.1172 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.895, "high": 0.9, "low": 0.883, "close": 0.894, "volume": 13331.7, "close_time": 1763650799999, "quote_volume": 11907.1439, "trades": 95, "taker_buy_base": 8669.8, "taker_buy_quote": 7744.9041 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.896, "high": 0.896, "low": 0.872, "close": 0.872, "volume": 18324.4, "close_time": 1763654399999, "quote_volume": 16167.07, "trades": 118, "taker_buy_base": 9059.0, "taker_buy_quote": 7985.1847 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.872, "high": 0.872, "low": 0.832, "close": 0.834, "volume": 51153.4, "close_time": 1763657999999, "quote_volume": 43602.4257, "trades": 636, "taker_buy_base": 23637.9, "taker_buy_quote": 20111.2895 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.835, "high": 0.84, "low": 0.817, "close": 0.825, "volume": 54104.5, "close_time": 1763661599999, "quote_volume": 44543.8717, "trades": 318, "taker_buy_base": 25843.7, "taker_buy_quote": 21311.1147 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.823, "high": 0.829, "low": 0.817, "close": 0.818, "volume": 21071.7, "close_time": 1763665199999, "quote_volume": 17347.2711, "trades": 143, "taker_buy_base": 13725.6, "taker_buy_quote": 11310.5158 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.816, "high": 0.824, "low": 0.808, "close": 0.816, "volume": 26330.1, "close_time": 1763668799999, "quote_volume": 21477.2101, "trades": 221, "taker_buy_base": 14384.0, "taker_buy_quote": 11735.2007 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.816, "high": 0.818, "low": 0.805, "close": 0.812, "volume": 25051.9, "close_time": 1763672399999, "quote_volume": 20320.9701, "trades": 300, "taker_buy_base": 10977.9, "taker_buy_quote": 8927.5772 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.815, "high": 0.831, "low": 0.814, "close": 0.819, "volume": 29895.4, "close_time": 1763675999999, "quote_volume": 24630.0309, "trades": 350, "taker_buy_base": 15604.3, "taker_buy_quote": 12860.3979 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.82, "high": 0.835, "low": 0.82, "close": 0.835, "volume": 14843.0, "close_time": 1763679599999, "quote_volume": 12311.9702, "trades": 228, "taker_buy_base": 5989.2, "taker_buy_quote": 4969.2572 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.835, "high": 0.835, "low": 0.813, "close": 0.813, "volume": 8930.5, "close_time": 1763683199999, "quote_volume": 7355.6354, "trades": 240, "taker_buy_base": 2525.3, "taker_buy_quote": 2080.7369 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.813, "high": 0.818, "low": 0.807, "close": 0.809, "volume": 22603.8, "close_time": 1763686799999, "quote_volume": 18321.1734, "trades": 186, "taker_buy_base": 12571.8, "taker_buy_quote": 10197.4932 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.81, "high": 0.818, "low": 0.806, "close": 0.809, "volume": 10958.5, "close_time": 1763690399999, "quote_volume": 8904.6533, "trades": 145, "taker_buy_base": 6124.0, "taker_buy_quote": 4976.7829 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.808, "high": 0.809, "low": 0.774, "close": 0.777, "volume": 73476.3, "close_time": 1763693999999, "quote_volume": 58239.627, "trades": 299, "taker_buy_base": 26424.6, "taker_buy_quote": 20968.7569 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.779, "high": 0.786, "low": 0.772, "close": 0.781, "volume": 13293.7, "close_time": 1763697599999, "quote_volume": 10339.6395, "trades": 107, "taker_buy_base": 9420.4, "taker_buy_quote": 7341.4441 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.781, "high": 0.792, "low": 0.775, "close": 0.792, "volume": 20715.0, "close_time": 1763701199999, "quote_volume": 16221.6686, "trades": 119, "taker_buy_base": 15849.0, "taker_buy_quote": 12429.7357 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.792, "high": 0.792, "low": 0.776, "close": 0.778, "volume": 6540.8, "close_time": 1763704799999, "quote_volume": 5131.1298, "trades": 66, "taker_buy_base": 4063.6, "taker_buy_quote": 3183.5749 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.779, "high": 0.782, "low": 0.774, "close": 0.776, "volume": 17068.2, "close_time": 1763708399999, "quote_volume": 13270.3185, "trades": 164, "taker_buy_base": 11995.9, "taker_buy_quote": 9332.6647 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.776, "high": 0.776, "low": 0.644, "close": 0.741, "volume": 188761.3, "close_time": 1763711999999, "quote_volume": 138266.6269, "trades": 919, "taker_buy_base": 81905.8, "taker_buy_quote": 60014.8648 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.74, "high": 0.751, "low": 0.735, "close": 0.745, "volume": 51517.8, "close_time": 1763715599999, "quote_volume": 38321.1556, "trades": 478, "taker_buy_base": 28313.6, "taker_buy_quote": 21097.2998 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.746, "high": 0.75, "low": 0.734, "close": 0.735, "volume": 26748.9, "close_time": 1763719199999, "quote_volume": 19830.5648, "trades": 178, "taker_buy_base": 15266.6, "taker_buy_quote": 11338.5948 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.735, "high": 0.745, "low": 0.731, "close": 0.737, "volume": 27010.7, "close_time": 1763722799999, "quote_volume": 19989.3558, "trades": 205, "taker_buy_base": 16704.5, "taker_buy_quote": 12380.338 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.736, "high": 0.743, "low": 0.724, "close": 0.727, "volume": 24182.1, "close_time": 1763726399999, "quote_volume": 17699.8753, "trades": 216, "taker_buy_base": 10840.9, "taker_buy_quote": 7941.3653 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.725, "high": 0.74, "low": 0.707, "close": 0.73, "volume": 33457.0, "close_time": 1763729999999, "quote_volume": 24146.3476, "trades": 285, "taker_buy_base": 19119.8, "taker_buy_quote": 13791.5476 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.73, "high": 0.733, "low": 0.723, "close": 0.726, "volume": 23149.5, "close_time": 1763733599999, "quote_volume": 16858.4426, "trades": 220, "taker_buy_base": 12119.7, "taker_buy_quote": 8828.9236 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.726, "high": 0.744, "low": 0.72, "close": 0.734, "volume": 45959.0, "close_time": 1763737199999, "quote_volume": 33706.5795, "trades": 222, "taker_buy_base": 33205.1, "taker_buy_quote": 24311.1849 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.734, "high": 0.734, "low": 0.721, "close": 0.723, "volume": 57137.1, "close_time": 1763740799999, "quote_volume": 41529.105, "trades": 237, "taker_buy_base": 22631.0, "taker_buy_quote": 16450.411 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.724, "high": 0.735, "low": 0.713, "close": 0.735, "volume": 53954.5, "close_time": 1763744399999, "quote_volume": 38942.2575, "trades": 249, "taker_buy_base": 29934.7, "taker_buy_quote": 21618.5264 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.734, "high": 0.743, "low": 0.731, "close": 0.736, "volume": 36828.6, "close_time": 1763747999999, "quote_volume": 27205.0614, "trades": 154, "taker_buy_base": 19624.8, "taker_buy_quote": 14516.2556 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.736, "high": 0.744, "low": 0.722, "close": 0.739, "volume": 23180.4, "close_time": 1763751599999, "quote_volume": 16979.3209, "trades": 116, "taker_buy_base": 13516.8, "taker_buy_quote": 9918.6449 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.74, "high": 0.741, "low": 0.727, "close": 0.728, "volume": 14103.2, "close_time": 1763755199999, "quote_volume": 10383.3043, "trades": 67, "taker_buy_base": 3849.9, "taker_buy_quote": 2832.3109 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.727, "high": 0.728, "low": 0.71, "close": 0.713, "volume": 19548.6, "close_time": 1763758799999, "quote_volume": 13964.7681, "trades": 96, "taker_buy_base": 8679.3, "taker_buy_quote": 6202.5457 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.714, "high": 0.731, "low": 0.709, "close": 0.726, "volume": 11787.3, "close_time": 1763762399999, "quote_volume": 8447.7268, "trades": 111, "taker_buy_base": 7216.0, "taker_buy_quote": 5177.759 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.726, "high": 0.73, "low": 0.704, "close": 0.705, "volume": 15534.2, "close_time": 1763765999999, "quote_volume": 11199.2628, "trades": 71, "taker_buy_base": 5830.8, "taker_buy_quote": 4208.2193 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.703, "high": 0.726, "low": 0.698, "close": 0.724, "volume": 6966.6, "close_time": 1763769599999, "quote_volume": 4987.1184, "trades": 65, "taker_buy_base": 3307.2, "taker_buy_quote": 2357.0762 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.724, "high": 0.725, "low": 0.715, "close": 0.715, "volume": 7836.1, "close_time": 1763773199999, "quote_volume": 5641.0536, "trades": 48, "taker_buy_base": 3067.7, "taker_buy_quote": 2213.0825 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.717, "high": 0.72, "low": 0.715, "close": 0.717, "volume": 8032.3, "close_time": 1763776799999, "quote_volume": 5758.4493, "trades": 42, "taker_buy_base": 2276.3, "taker_buy_quote": 1631.7963 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.718, "high": 0.718, "low": 0.702, "close": 0.704, "volume": 5853.9, "close_time": 1763780399999, "quote_volume": 4146.2619, "trades": 47, "taker_buy_base": 2891.9, "taker_buy_quote": 2046.1479 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.704, "high": 0.707, "low": 0.698, "close": 0.701, "volume": 3167.3, "close_time": 1763783999999, "quote_volume": 2229.0131, "trades": 46, "taker_buy_base": 958.8, "taker_buy_quote": 673.4969 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.701, "high": 0.701, "low": 0.679, "close": 0.691, "volume": 35077.7, "close_time": 1763787599999, "quote_volume": 24209.8271, "trades": 148, "taker_buy_base": 8926.5, "taker_buy_quote": 6148.7733 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.694, "high": 0.694, "low": 0.676, "close": 0.684, "volume": 22047.5, "close_time": 1763791199999, "quote_volume": 15095.7791, "trades": 88, "taker_buy_base": 10505.0, "taker_buy_quote": 7200.7375 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.684, "high": 0.702, "low": 0.676, "close": 0.699, "volume": 31899.1, "close_time": 1763794799999, "quote_volume": 22086.4204, "trades": 108, "taker_buy_base": 19212.9, "taker_buy_quote": 13287.3159 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.699, "high": 0.705, "low": 0.691, "close": 0.702, "volume": 64071.2, "close_time": 1763798399999, "quote_volume": 44826.5933, "trades": 192, "taker_buy_base": 34982.3, "taker_buy_quote": 24477.8884 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.701, "high": 0.701, "low": 0.688, "close": 0.69, "volume": 20614.3, "close_time": 1763801999999, "quote_volume": 14270.4473, "trades": 90, "taker_buy_base": 9931.4, "taker_buy_quote": 6869.5768 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.69, "high": 0.7, "low": 0.685, "close": 0.697, "volume": 35791.4, "close_time": 1763805599999, "quote_volume": 24756.1465, "trades": 111, "taker_buy_base": 21030.7, "taker_buy_quote": 14520.1587 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.698, "high": 0.701, "low": 0.688, "close": 0.688, "volume": 25228.3, "close_time": 1763809199999, "quote_volume": 17465.9336, "trades": 84, "taker_buy_base": 14792.8, "taker_buy_quote": 10250.7519 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.69, "high": 0.701, "low": 0.687, "close": 0.698, "volume": 54339.6, "close_time": 1763812799999, "quote_volume": 37868.2692, "trades": 165, "taker_buy_base": 24454.7, "taker_buy_quote": 17035.6274 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.694, "high": 0.694, "low": 0.685, "close": 0.688, "volume": 7807.6, "close_time": 1763816399999, "quote_volume": 5384.4918, "trades": 111, "taker_buy_base": 3851.7, "taker_buy_quote": 2654.788 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.688, "high": 0.69, "low": 0.68, "close": 0.685, "volume": 13110.2, "close_time": 1763819999999, "quote_volume": 9005.7539, "trades": 106, "taker_buy_base": 4975.2, "taker_buy_quote": 3404.3177 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.685, "high": 0.698, "low": 0.68, "close": 0.682, "volume": 22724.6, "close_time": 1763823599999, "quote_volume": 15639.7557, "trades": 208, "taker_buy_base": 10046.1, "taker_buy_quote": 6912.9038 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.683, "high": 0.684, "low": 0.67, "close": 0.678, "volume": 51593.4, "close_time": 1763827199999, "quote_volume": 34922.9207, "trades": 197, "taker_buy_base": 26844.6, "taker_buy_quote": 18155.9234 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.676, "high": 0.689, "low": 0.676, "close": 0.688, "volume": 15599.9, "close_time": 1763830799999, "quote_volume": 10674.2813, "trades": 73, "taker_buy_base": 7209.1, "taker_buy_quote": 4920.8524 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.689, "high": 0.69, "low": 0.683, "close": 0.686, "volume": 14030.4, "close_time": 1763834399999, "quote_volume": 9639.2241, "trades": 79, "taker_buy_base": 5717.7, "taker_buy_quote": 3929.113 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.686, "high": 0.687, "low": 0.681, "close": 0.684, "volume": 14487.8, "close_time": 1763837999999, "quote_volume": 9923.9803, "trades": 127, "taker_buy_base": 5175.1, "taker_buy_quote": 3548.6334 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.684, "high": 0.688, "low": 0.676, "close": 0.68, "volume": 28341.3, "close_time": 1763841599999, "quote_volume": 19270.6842, "trades": 135, "taker_buy_base": 9232.5, "taker_buy_quote": 6274.6552 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.679, "high": 0.683, "low": 0.669, "close": 0.671, "volume": 10774.4, "close_time": 1763845199999, "quote_volume": 7281.1623, "trades": 131, "taker_buy_base": 6519.6, "taker_buy_quote": 4400.748 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.671, "high": 0.674, "low": 0.669, "close": 0.673, "volume": 2799.5, "close_time": 1763848799999, "quote_volume": 1880.4698, "trades": 36, "taker_buy_base": 283.7, "taker_buy_quote": 190.4216 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.674, "high": 0.692, "low": 0.67, "close": 0.69, "volume": 11672.5, "close_time": 1763852399999, "quote_volume": 7904.1536, "trades": 139, "taker_buy_base": 5896.5, "taker_buy_quote": 3988.9002 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.687, "high": 0.688, "low": 0.674, "close": 0.676, "volume": 7706.5, "close_time": 1763855999999, "quote_volume": 5216.9435, "trades": 68, "taker_buy_base": 2701.6, "taker_buy_quote": 1831.0612 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.676, "high": 0.678, "low": 0.665, "close": 0.671, "volume": 17925.5, "close_time": 1763859599999, "quote_volume": 12060.1096, "trades": 127, "taker_buy_base": 8818.1, "taker_buy_quote": 5934.5747 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.672, "high": 0.684, "low": 0.672, "close": 0.682, "volume": 13743.4, "close_time": 1763863199999, "quote_volume": 9325.7241, "trades": 193, "taker_buy_base": 5348.0, "taker_buy_quote": 3631.0867 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.681, "high": 0.692, "low": 0.681, "close": 0.69, "volume": 14689.1, "close_time": 1763866799999, "quote_volume": 10104.6393, "trades": 179, "taker_buy_base": 5642.0, "taker_buy_quote": 3876.4046 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.689, "high": 0.69, "low": 0.681, "close": 0.686, "volume": 9721.2, "close_time": 1763870399999, "quote_volume": 6671.7159, "trades": 63, "taker_buy_base": 6328.8, "taker_buy_quote": 4344.4669 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.689, "high": 0.7, "low": 0.687, "close": 0.694, "volume": 20253.9, "close_time": 1763873999999, "quote_volume": 14065.5234, "trades": 145, "taker_buy_base": 9212.6, "taker_buy_quote": 6404.9539 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.695, "high": 0.697, "low": 0.692, "close": 0.693, "volume": 3157.4, "close_time": 1763877599999, "quote_volume": 2192.8928, "trades": 45, "taker_buy_base": 1613.3, "taker_buy_quote": 1121.2471 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.692, "high": 0.696, "low": 0.685, "close": 0.689, "volume": 4268.7, "close_time": 1763881199999, "quote_volume": 2951.1498, "trades": 66, "taker_buy_base": 2505.3, "taker_buy_quote": 1734.4845 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.688, "high": 0.689, "low": 0.68, "close": 0.681, "volume": 15644.5, "close_time": 1763884799999, "quote_volume": 10688.1325, "trades": 121, "taker_buy_base": 5964.1, "taker_buy_quote": 4075.128 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.681, "high": 0.685, "low": 0.679, "close": 0.685, "volume": 13832.2, "close_time": 1763888399999, "quote_volume": 9452.0395, "trades": 95, "taker_buy_base": 5819.0, "taker_buy_quote": 3974.1187 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.686, "high": 0.689, "low": 0.684, "close": 0.687, "volume": 12905.4, "close_time": 1763891999999, "quote_volume": 8855.0873, "trades": 154, "taker_buy_base": 8247.4, "taker_buy_quote": 5657.9615 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.685, "high": 0.686, "low": 0.683, "close": 0.684, "volume": 9795.8, "close_time": 1763895599999, "quote_volume": 6701.1442, "trades": 158, "taker_buy_base": 5019.4, "taker_buy_quote": 3434.9944 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.683, "high": 0.684, "low": 0.68, "close": 0.681, "volume": 12743.6, "close_time": 1763899199999, "quote_volume": 8691.9709, "trades": 144, "taker_buy_base": 3695.7, "taker_buy_quote": 2523.4143 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.68, "high": 0.691, "low": 0.68, "close": 0.687, "volume": 11009.6, "close_time": 1763902799999, "quote_volume": 7551.9356, "trades": 170, "taker_buy_base": 5496.5, "taker_buy_quote": 3765.6539 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.689, "high": 0.693, "low": 0.686, "close": 0.693, "volume": 5931.9, "close_time": 1763906399999, "quote_volume": 4081.3116, "trades": 47, "taker_buy_base": 2776.8, "taker_buy_quote": 1911.8643 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.693, "high": 0.697, "low": 0.68, "close": 0.68, "volume": 47018.0, "close_time": 1763909999999, "quote_volume": 32210.1414, "trades": 116, "taker_buy_base": 33282.1, "taker_buy_quote": 22805.9592 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.681, "high": 0.696, "low": 0.679, "close": 0.694, "volume": 19623.5, "close_time": 1763913599999, "quote_volume": 13464.357, "trades": 182, "taker_buy_base": 9766.5, "taker_buy_quote": 6729.5571 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.694, "high": 0.699, "low": 0.69, "close": 0.69, "volume": 17402.8, "close_time": 1763917199999, "quote_volume": 12086.6369, "trades": 242, "taker_buy_base": 4206.8, "taker_buy_quote": 2924.6272 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.69, "high": 0.691, "low": 0.682, "close": 0.683, "volume": 6328.9, "close_time": 1763920799999, "quote_volume": 4340.9144, "trades": 93, "taker_buy_base": 3378.6, "taker_buy_quote": 2319.2978 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.685, "high": 0.698, "low": 0.684, "close": 0.691, "volume": 15384.1, "close_time": 1763924399999, "quote_volume": 10634.3909, "trades": 121, "taker_buy_base": 9637.3, "taker_buy_quote": 6662.0713 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.691, "high": 0.704, "low": 0.691, "close": 0.699, "volume": 23298.7, "close_time": 1763927999999, "quote_volume": 16262.7738, "trades": 326, "taker_buy_base": 10729.0, "taker_buy_quote": 7488.3047 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.699, "high": 0.701, "low": 0.693, "close": 0.694, "volume": 14492.5, "close_time": 1763931599999, "quote_volume": 10094.9816, "trades": 282, "taker_buy_base": 8128.4, "taker_buy_quote": 5666.2593 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.693, "high": 0.7, "low": 0.689, "close": 0.699, "volume": 15891.0, "close_time": 1763935199999, "quote_volume": 11009.3276, "trades": 213, "taker_buy_base": 5614.2, "taker_buy_quote": 3890.5026 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.699, "high": 0.699, "low": 0.69, "close": 0.69, "volume": 11061.2, "close_time": 1763938799999, "quote_volume": 7653.4807, "trades": 173, "taker_buy_base": 4174.1, "taker_buy_quote": 2886.8544 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.692, "high": 0.692, "low": 0.674, "close": 0.675, "volume": 31887.1, "close_time": 1763942399999, "quote_volume": 21716.208, "trades": 257, "taker_buy_base": 20172.2, "taker_buy_quote": 13758.3615 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.677, "high": 0.685, "low": 0.668, "close": 0.679, "volume": 22355.7, "close_time": 1763945999999, "quote_volume": 15102.775, "trades": 461, "taker_buy_base": 8307.3, "taker_buy_quote": 5618.9372 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.679, "high": 0.688, "low": 0.677, "close": 0.687, "volume": 35028.5, "close_time": 1763949599999, "quote_volume": 23816.0327, "trades": 543, "taker_buy_base": 19817.7, "taker_buy_quote": 13479.4979 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.686, "high": 0.709, "low": 0.686, "close": 0.702, "volume": 25171.6, "close_time": 1763953199999, "quote_volume": 17618.2955, "trades": 433, "taker_buy_base": 10142.5, "taker_buy_quote": 7067.3681 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.703, "high": 0.728, "low": 0.703, "close": 0.715, "volume": 67669.7, "close_time": 1763956799999, "quote_volume": 48442.0333, "trades": 379, "taker_buy_base": 35597.4, "taker_buy_quote": 25454.63 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.715, "high": 0.719, "low": 0.705, "close": 0.711, "volume": 13083.4, "close_time": 1763960399999, "quote_volume": 9346.3956, "trades": 196, "taker_buy_base": 8602.7, "taker_buy_quote": 6149.5396 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.709, "high": 0.731, "low": 0.709, "close": 0.727, "volume": 15718.1, "close_time": 1763963999999, "quote_volume": 11411.0512, "trades": 342, "taker_buy_base": 6407.7, "taker_buy_quote": 4637.0853 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.726, "high": 0.726, "low": 0.713, "close": 0.715, "volume": 24834.0, "close_time": 1763967599999, "quote_volume": 17787.7878, "trades": 246, "taker_buy_base": 13160.5, "taker_buy_quote": 9415.3985 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.714, "high": 0.715, "low": 0.707, "close": 0.709, "volume": 25333.2, "close_time": 1763971199999, "quote_volume": 18004.9337, "trades": 226, "taker_buy_base": 8998.6, "taker_buy_quote": 6401.3438 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.709, "high": 0.71, "low": 0.698, "close": 0.705, "volume": 60330.0, "close_time": 1763974799999, "quote_volume": 42398.7783, "trades": 553, "taker_buy_base": 21196.8, "taker_buy_quote": 14920.6761 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.702, "high": 0.703, "low": 0.687, "close": 0.691, "volume": 37141.7, "close_time": 1763978399999, "quote_volume": 25722.7021, "trades": 478, "taker_buy_base": 24543.9, "taker_buy_quote": 16983.6062 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.689, "high": 0.694, "low": 0.689, "close": 0.691, "volume": 28837.7, "close_time": 1763981999999, "quote_volume": 19946.0033, "trades": 254, "taker_buy_base": 15201.1, "taker_buy_quote": 10518.5767 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.691, "high": 0.7, "low": 0.691, "close": 0.7, "volume": 37221.0, "close_time": 1763985599999, "quote_volume": 25918.7555, "trades": 291, "taker_buy_base": 10527.2, "taker_buy_quote": 7332.5375 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.698, "high": 0.7, "low": 0.693, "close": 0.695, "volume": 17333.0, "close_time": 1763989199999, "quote_volume": 12078.1232, "trades": 226, "taker_buy_base": 6293.7, "taker_buy_quote": 4389.2455 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.695, "high": 0.708, "low": 0.695, "close": 0.705, "volume": 34167.3, "close_time": 1763992799999, "quote_volume": 24060.2772, "trades": 181, "taker_buy_base": 21848.0, "taker_buy_quote": 15391.9255 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.703, "high": 0.719, "low": 0.696, "close": 0.714, "volume": 48886.6, "close_time": 1763996399999, "quote_volume": 34521.7377, "trades": 283, "taker_buy_base": 21118.2, "taker_buy_quote": 14975.9002 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.719, "high": 0.722, "low": 0.704, "close": 0.718, "volume": 46266.8, "close_time": 1763999999999, "quote_volume": 33066.2397, "trades": 279, "taker_buy_base": 31099.0, "taker_buy_quote": 22248.5601 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.719, "high": 0.729, "low": 0.717, "close": 0.724, "volume": 20724.5, "close_time": 1764003599999, "quote_volume": 15015.8469, "trades": 128, "taker_buy_base": 8214.3, "taker_buy_quote": 5961.5071 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.726, "high": 0.752, "low": 0.724, "close": 0.752, "volume": 38714.8, "close_time": 1764007199999, "quote_volume": 28463.4395, "trades": 211, "taker_buy_base": 19262.9, "taker_buy_quote": 14167.1939 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.754, "high": 0.755, "low": 0.746, "close": 0.752, "volume": 46684.2, "close_time": 1764010799999, "quote_volume": 35055.6553, "trades": 365, "taker_buy_base": 23234.6, "taker_buy_quote": 17458.9426 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.752, "high": 0.755, "low": 0.746, "close": 0.752, "volume": 25286.7, "close_time": 1764014399999, "quote_volume": 18974.6203, "trades": 269, "taker_buy_base": 14064.9, "taker_buy_quote": 10557.4047 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.752, "high": 0.764, "low": 0.75, "close": 0.762, "volume": 44715.3, "close_time": 1764017999999, "quote_volume": 33857.7268, "trades": 365, "taker_buy_base": 22006.9, "taker_buy_quote": 16673.3055 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.761, "high": 0.772, "low": 0.757, "close": 0.764, "volume": 31277.3, "close_time": 1764021599999, "quote_volume": 23937.066, "trades": 388, "taker_buy_base": 15084.8, "taker_buy_quote": 11556.8575 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.764, "high": 0.771, "low": 0.763, "close": 0.77, "volume": 18548.3, "close_time": 1764025199999, "quote_volume": 14226.464, "trades": 244, "taker_buy_base": 8198.4, "taker_buy_quote": 6295.9568 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.77, "high": 0.774, "low": 0.764, "close": 0.767, "volume": 17864.8, "close_time": 1764028799999, "quote_volume": 13752.5216, "trades": 249, "taker_buy_base": 6797.1, "taker_buy_quote": 5230.1901 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.767, "high": 0.767, "low": 0.753, "close": 0.758, "volume": 44263.0, "close_time": 1764032399999, "quote_volume": 33496.7855, "trades": 397, "taker_buy_base": 21410.7, "taker_buy_quote": 16198.9975 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.758, "high": 0.76, "low": 0.753, "close": 0.753, "volume": 17860.6, "close_time": 1764035999999, "quote_volume": 13528.3929, "trades": 285, "taker_buy_base": 6245.8, "taker_buy_quote": 4733.1989 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.753, "high": 0.755, "low": 0.741, "close": 0.752, "volume": 36493.8, "close_time": 1764039599999, "quote_volume": 27245.7827, "trades": 492, "taker_buy_base": 10662.1, "taker_buy_quote": 7966.8228 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.751, "high": 0.756, "low": 0.744, "close": 0.747, "volume": 15951.6, "close_time": 1764043199999, "quote_volume": 11983.2041, "trades": 250, "taker_buy_base": 6242.3, "taker_buy_quote": 4686.9694 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.747, "high": 0.752, "low": 0.746, "close": 0.751, "volume": 18190.2, "close_time": 1764046799999, "quote_volume": 13640.1626, "trades": 239, "taker_buy_base": 9553.0, "taker_buy_quote": 7159.4032 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.751, "high": 0.753, "low": 0.747, "close": 0.751, "volume": 18473.9, "close_time": 1764050399999, "quote_volume": 13881.4178, "trades": 255, "taker_buy_base": 8346.4, "taker_buy_quote": 6269.5057 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.75, "high": 0.75, "low": 0.741, "close": 0.745, "volume": 11132.0, "close_time": 1764053999999, "quote_volume": 8291.499, "trades": 200, "taker_buy_base": 6177.7, "taker_buy_quote": 4600.4663 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.743, "high": 0.749, "low": 0.738, "close": 0.74, "volume": 26445.2, "close_time": 1764057599999, "quote_volume": 19640.6392, "trades": 277, "taker_buy_base": 8710.2, "taker_buy_quote": 6466.933 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.739, "high": 0.748, "low": 0.738, "close": 0.739, "volume": 17573.4, "close_time": 1764061199999, "quote_volume": 13065.3925, "trades": 363, "taker_buy_base": 7150.8, "taker_buy_quote": 5317.5515 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.74, "high": 0.747, "low": 0.737, "close": 0.747, "volume": 20504.6, "close_time": 1764064799999, "quote_volume": 15188.0784, "trades": 282, "taker_buy_base": 8507.6, "taker_buy_quote": 6306.9848 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.746, "high": 0.747, "low": 0.741, "close": 0.747, "volume": 18385.0, "close_time": 1764068399999, "quote_volume": 13701.2887, "trades": 161, "taker_buy_base": 10780.2, "taker_buy_quote": 8031.752 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.746, "high": 0.746, "low": 0.741, "close": 0.742, "volume": 6290.3, "close_time": 1764071999999, "quote_volume": 4678.9528, "trades": 114, "taker_buy_base": 3829.4, "taker_buy_quote": 2849.3262 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.742, "high": 0.752, "low": 0.741, "close": 0.749, "volume": 33870.8, "close_time": 1764075599999, "quote_volume": 25341.861, "trades": 299, "taker_buy_base": 21413.2, "taker_buy_quote": 16041.4103 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.748, "high": 0.749, "low": 0.736, "close": 0.737, "volume": 15387.7, "close_time": 1764079199999, "quote_volume": 11439.4155, "trades": 204, "taker_buy_base": 6206.1, "taker_buy_quote": 4607.2934 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.738, "high": 0.743, "low": 0.724, "close": 0.734, "volume": 27518.1, "close_time": 1764082799999, "quote_volume": 20217.7795, "trades": 323, "taker_buy_base": 12158.4, "taker_buy_quote": 8938.6532 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.732, "high": 0.744, "low": 0.727, "close": 0.737, "volume": 39150.5, "close_time": 1764086399999, "quote_volume": 28808.3189, "trades": 693, "taker_buy_base": 11712.9, "taker_buy_quote": 8623.2902 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.737, "high": 0.744, "low": 0.733, "close": 0.741, "volume": 19639.9, "close_time": 1764089999999, "quote_volume": 14553.879, "trades": 219, "taker_buy_base": 14270.2, "taker_buy_quote": 10587.3791 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.742, "high": 0.747, "low": 0.736, "close": 0.742, "volume": 56924.3, "close_time": 1764093599999, "quote_volume": 42192.9887, "trades": 208, "taker_buy_base": 38401.1, "taker_buy_quote": 28440.3251 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.741, "high": 0.749, "low": 0.74, "close": 0.74, "volume": 18096.5, "close_time": 1764097199999, "quote_volume": 13506.7756, "trades": 97, "taker_buy_base": 10903.2, "taker_buy_quote": 8139.2511 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.742, "high": 0.742, "low": 0.725, "close": 0.738, "volume": 18704.6, "close_time": 1764100799999, "quote_volume": 13668.6897, "trades": 141, "taker_buy_base": 8221.8, "taker_buy_quote": 6007.8935 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.74, "high": 0.75, "low": 0.74, "close": 0.746, "volume": 20159.0, "close_time": 1764104399999, "quote_volume": 14980.3854, "trades": 307, "taker_buy_base": 9268.3, "taker_buy_quote": 6888.6642 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.746, "high": 0.752, "low": 0.745, "close": 0.749, "volume": 4799.0, "close_time": 1764107999999, "quote_volume": 3586.7166, "trades": 179, "taker_buy_base": 2033.3, "taker_buy_quote": 1518.816 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.748, "high": 0.761, "low": 0.741, "close": 0.76, "volume": 19544.2, "close_time": 1764111599999, "quote_volume": 14694.044, "trades": 283, "taker_buy_base": 6581.4, "taker_buy_quote": 4938.6552 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.76, "high": 0.768, "low": 0.759, "close": 0.76, "volume": 14386.5, "close_time": 1764115199999, "quote_volume": 10994.0332, "trades": 183, "taker_buy_base": 3883.8, "taker_buy_quote": 2965.6153 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.76, "high": 0.762, "low": 0.755, "close": 0.755, "volume": 12833.9, "close_time": 1764118799999, "quote_volume": 9739.0822, "trades": 122, "taker_buy_base": 5296.1, "taker_buy_quote": 4015.8806 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.754, "high": 0.76, "low": 0.753, "close": 0.754, "volume": 3240.8, "close_time": 1764122399999, "quote_volume": 2447.3287, "trades": 89, "taker_buy_base": 1649.0, "taker_buy_quote": 1245.6185 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.753, "high": 0.753, "low": 0.748, "close": 0.748, "volume": 12404.8, "close_time": 1764125999999, "quote_volume": 9299.6699, "trades": 82, "taker_buy_base": 5733.8, "taker_buy_quote": 4299.6105 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.747, "high": 0.751, "low": 0.74, "close": 0.741, "volume": 20508.5, "close_time": 1764129599999, "quote_volume": 15275.6512, "trades": 121, "taker_buy_base": 4194.7, "taker_buy_quote": 3128.6665 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.741, "high": 0.742, "low": 0.738, "close": 0.741, "volume": 22191.3, "close_time": 1764133199999, "quote_volume": 16411.9782, "trades": 75, "taker_buy_base": 7819.5, "taker_buy_quote": 5786.2333 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.74, "high": 0.749, "low": 0.74, "close": 0.749, "volume": 14096.6, "close_time": 1764136799999, "quote_volume": 10496.0736, "trades": 52, "taker_buy_base": 5085.8, "taker_buy_quote": 3779.4678 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.749, "high": 0.753, "low": 0.748, "close": 0.752, "volume": 3352.6, "close_time": 1764140399999, "quote_volume": 2515.5672, "trades": 24, "taker_buy_base": 2547.3, "taker_buy_quote": 1911.4728 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.752, "high": 0.754, "low": 0.75, "close": 0.754, "volume": 7463.5, "close_time": 1764143999999, "quote_volume": 5613.1688, "trades": 48, "taker_buy_base": 2497.4, "taker_buy_quote": 1879.4044 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.755, "high": 0.755, "low": 0.743, "close": 0.746, "volume": 12918.3, "close_time": 1764147599999, "quote_volume": 9637.2917, "trades": 86, "taker_buy_base": 5570.3, "taker_buy_quote": 4162.1916 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.744, "high": 0.745, "low": 0.736, "close": 0.739, "volume": 40501.1, "close_time": 1764151199999, "quote_volume": 30006.3537, "trades": 145, "taker_buy_base": 17373.6, "taker_buy_quote": 12857.2121 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.739, "high": 0.744, "low": 0.735, "close": 0.738, "volume": 16689.2, "close_time": 1764154799999, "quote_volume": 12354.0629, "trades": 79, "taker_buy_base": 6648.1, "taker_buy_quote": 4924.8495 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.737, "high": 0.74, "low": 0.735, "close": 0.736, "volume": 3176.6, "close_time": 1764158399999, "quote_volume": 2341.7851, "trades": 23, "taker_buy_base": 1608.3, "taker_buy_quote": 1186.728 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.736, "high": 0.737, "low": 0.73, "close": 0.734, "volume": 10905.4, "close_time": 1764161999999, "quote_volume": 8001.705, "trades": 58, "taker_buy_base": 5656.5, "taker_buy_quote": 4145.3295 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.734, "high": 0.742, "low": 0.734, "close": 0.742, "volume": 13196.5, "close_time": 1764165599999, "quote_volume": 9736.4914, "trades": 54, "taker_buy_base": 7235.2, "taker_buy_quote": 5335.2776 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.741, "high": 0.747, "low": 0.735, "close": 0.735, "volume": 17090.0, "close_time": 1764169199999, "quote_volume": 12668.7771, "trades": 85, "taker_buy_base": 5466.1, "taker_buy_quote": 4060.0263 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.736, "high": 0.74, "low": 0.73, "close": 0.734, "volume": 15912.4, "close_time": 1764172799999, "quote_volume": 11710.2222, "trades": 101, "taker_buy_base": 9732.8, "taker_buy_quote": 7157.8838 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.736, "high": 0.749, "low": 0.735, "close": 0.745, "volume": 20209.1, "close_time": 1764176399999, "quote_volume": 15042.5795, "trades": 108, "taker_buy_base": 11048.5, "taker_buy_quote": 8230.6792 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.747, "high": 0.777, "low": 0.745, "close": 0.775, "volume": 48268.3, "close_time": 1764179999999, "quote_volume": 36804.1824, "trades": 264, "taker_buy_base": 29133.6, "taker_buy_quote": 22169.5527 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.774, "high": 0.782, "low": 0.77, "close": 0.781, "volume": 24908.1, "close_time": 1764183599999, "quote_volume": 19332.4382, "trades": 217, "taker_buy_base": 10042.8, "taker_buy_quote": 7790.3663 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.78, "high": 0.78, "low": 0.771, "close": 0.773, "volume": 21053.7, "close_time": 1764187199999, "quote_volume": 16295.5139, "trades": 147, "taker_buy_base": 9181.6, "taker_buy_quote": 7105.1517 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.773, "high": 0.773, "low": 0.765, "close": 0.77, "volume": 10929.1, "close_time": 1764190799999, "quote_volume": 8402.3039, "trades": 103, "taker_buy_base": 2249.3, "taker_buy_quote": 1726.938 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.77, "high": 0.779, "low": 0.768, "close": 0.775, "volume": 15579.1, "close_time": 1764194399999, "quote_volume": 12050.2452, "trades": 105, "taker_buy_base": 6916.6, "taker_buy_quote": 5343.8439 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.774, "high": 0.777, "low": 0.771, "close": 0.773, "volume": 2717.9, "close_time": 1764197999999, "quote_volume": 2100.998, "trades": 26, "taker_buy_base": 1281.6, "taker_buy_quote": 989.4495 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.775, "high": 0.776, "low": 0.77, "close": 0.772, "volume": 1602.1, "close_time": 1764201599999, "quote_volume": 1236.8423, "trades": 23, "taker_buy_base": 1117.7, "taker_buy_quote": 862.4854 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.771, "high": 0.778, "low": 0.769, "close": 0.774, "volume": 13140.5, "close_time": 1764205199999, "quote_volume": 10152.8973, "trades": 54, "taker_buy_base": 10105.9, "taker_buy_quote": 7812.5338 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.78, "high": 0.782, "low": 0.773, "close": 0.781, "volume": 6626.8, "close_time": 1764208799999, "quote_volume": 5137.6648, "trades": 31, "taker_buy_base": 2422.6, "taker_buy_quote": 1882.2499 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.781, "high": 0.786, "low": 0.777, "close": 0.778, "volume": 17989.5, "close_time": 1764212399999, "quote_volume": 14068.9993, "trades": 99, "taker_buy_base": 9888.6, "taker_buy_quote": 7734.938 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.779, "high": 0.78, "low": 0.77, "close": 0.774, "volume": 14350.4, "close_time": 1764215999999, "quote_volume": 11093.7363, "trades": 70, "taker_buy_base": 5758.0, "taker_buy_quote": 4459.348 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.776, "high": 0.782, "low": 0.776, "close": 0.779, "volume": 14656.7, "close_time": 1764219599999, "quote_volume": 11413.608, "trades": 58, "taker_buy_base": 6240.3, "taker_buy_quote": 4870.7814 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.779, "high": 0.779, "low": 0.773, "close": 0.773, "volume": 13607.4, "close_time": 1764223199999, "quote_volume": 10569.236, "trades": 92, "taker_buy_base": 9316.1, "taker_buy_quote": 7238.597 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.773, "high": 0.783, "low": 0.773, "close": 0.782, "volume": 2350.2, "close_time": 1764226799999, "quote_volume": 1828.2176, "trades": 37, "taker_buy_base": 1177.0, "taker_buy_quote": 913.3646 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.781, "high": 0.786, "low": 0.779, "close": 0.786, "volume": 6056.2, "close_time": 1764230399999, "quote_volume": 4746.1291, "trades": 43, "taker_buy_base": 3619.5, "taker_buy_quote": 2840.0249 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.785, "high": 0.794, "low": 0.783, "close": 0.793, "volume": 15926.7, "close_time": 1764233999999, "quote_volume": 12540.151, "trades": 113, "taker_buy_base": 12502.7, "taker_buy_quote": 9849.7282 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.794, "high": 0.806, "low": 0.79, "close": 0.801, "volume": 35651.1, "close_time": 1764237599999, "quote_volume": 28472.9296, "trades": 182, "taker_buy_base": 24776.1, "taker_buy_quote": 19788.1764 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.8, "high": 0.8, "low": 0.787, "close": 0.79, "volume": 18486.5, "close_time": 1764241199999, "quote_volume": 14706.5873, "trades": 101, "taker_buy_base": 7068.1, "taker_buy_quote": 5622.16 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.791, "high": 0.793, "low": 0.79, "close": 0.791, "volume": 4597.0, "close_time": 1764244799999, "quote_volume": 3638.6306, "trades": 33, "taker_buy_base": 2281.6, "taker_buy_quote": 1806.7472 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.79, "high": 0.802, "low": 0.785, "close": 0.786, "volume": 40023.6, "close_time": 1764248399999, "quote_volume": 31830.6108, "trades": 164, "taker_buy_base": 21062.7, "taker_buy_quote": 16769.0874 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.787, "high": 0.796, "low": 0.787, "close": 0.794, "volume": 16571.0, "close_time": 1764251999999, "quote_volume": 13115.6983, "trades": 83, "taker_buy_base": 5827.1, "taker_buy_quote": 4627.5145 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.794, "high": 0.807, "low": 0.792, "close": 0.806, "volume": 13667.4, "close_time": 1764255599999, "quote_volume": 10915.5207, "trades": 88, "taker_buy_base": 8786.5, "taker_buy_quote": 7031.552 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.807, "high": 0.832, "low": 0.803, "close": 0.826, "volume": 89806.0, "close_time": 1764259199999, "quote_volume": 73106.2101, "trades": 335, "taker_buy_base": 47813.3, "taker_buy_quote": 38884.1332 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.825, "high": 0.85, "low": 0.822, "close": 0.844, "volume": 104618.4, "close_time": 1764262799999, "quote_volume": 87881.0242, "trades": 510, "taker_buy_base": 49866.2, "taker_buy_quote": 41918.0819 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.841, "high": 0.842, "low": 0.824, "close": 0.825, "volume": 39443.4, "close_time": 1764266399999, "quote_volume": 32799.6049, "trades": 287, "taker_buy_base": 10806.1, "taker_buy_quote": 8993.7111 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.824, "high": 0.829, "low": 0.82, "close": 0.825, "volume": 32340.1, "close_time": 1764269999999, "quote_volume": 26668.0513, "trades": 143, "taker_buy_base": 16756.3, "taker_buy_quote": 13816.9841 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.823, "high": 0.824, "low": 0.817, "close": 0.818, "volume": 10539.5, "close_time": 1764273599999, "quote_volume": 8637.6661, "trades": 81, "taker_buy_base": 4619.0, "taker_buy_quote": 3788.9622 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.819, "high": 0.826, "low": 0.817, "close": 0.82, "volume": 45360.4, "close_time": 1764277199999, "quote_volume": 37214.7018, "trades": 111, "taker_buy_base": 18052.3, "taker_buy_quote": 14813.5154 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.821, "high": 0.822, "low": 0.816, "close": 0.816, "volume": 10886.7, "close_time": 1764280799999, "quote_volume": 8915.0353, "trades": 49, "taker_buy_base": 8347.3, "taker_buy_quote": 6838.3864 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.816, "high": 0.817, "low": 0.803, "close": 0.806, "volume": 15187.5, "close_time": 1764284399999, "quote_volume": 12259.7835, "trades": 69, "taker_buy_base": 1758.1, "taker_buy_quote": 1429.6269 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.805, "high": 0.807, "low": 0.8, "close": 0.802, "volume": 15069.1, "close_time": 1764287999999, "quote_volume": 12096.8971, "trades": 78, "taker_buy_base": 3867.0, "taker_buy_quote": 3110.4958 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.803, "high": 0.808, "low": 0.802, "close": 0.804, "volume": 4315.3, "close_time": 1764291599999, "quote_volume": 3472.491, "trades": 33, "taker_buy_base": 1583.2, "taker_buy_quote": 1274.4468 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.803, "high": 0.803, "low": 0.792, "close": 0.793, "volume": 16709.5, "close_time": 1764295199999, "quote_volume": 13307.6347, "trades": 96, "taker_buy_base": 7825.7, "taker_buy_quote": 6248.7617 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.794, "high": 0.797, "low": 0.79, "close": 0.795, "volume": 8935.4, "close_time": 1764298799999, "quote_volume": 7080.8503, "trades": 54, "taker_buy_base": 6452.8, "taker_buy_quote": 5116.1142 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.797, "high": 0.799, "low": 0.793, "close": 0.794, "volume": 5996.1, "close_time": 1764302399999, "quote_volume": 4772.1823, "trades": 38, "taker_buy_base": 2280.3, "taker_buy_quote": 1813.6109 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.793, "high": 0.795, "low": 0.793, "close": 0.793, "volume": 5056.2, "close_time": 1764305999999, "quote_volume": 4011.5981, "trades": 31, "taker_buy_base": 2878.5, "taker_buy_quote": 2284.053 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.792, "high": 0.796, "low": 0.791, "close": 0.796, "volume": 15947.2, "close_time": 1764309599999, "quote_volume": 12674.1152, "trades": 72, "taker_buy_base": 12254.7, "taker_buy_quote": 9741.563 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.792, "high": 0.793, "low": 0.788, "close": 0.79, "volume": 11429.0, "close_time": 1764313199999, "quote_volume": 9031.6801, "trades": 60, "taker_buy_base": 5436.1, "taker_buy_quote": 4295.1194 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.788, "high": 0.792, "low": 0.786, "close": 0.786, "volume": 5201.2, "close_time": 1764316799999, "quote_volume": 4104.8323, "trades": 47, "taker_buy_base": 3123.3, "taker_buy_quote": 2463.859 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.787, "high": 0.812, "low": 0.787, "close": 0.809, "volume": 12209.5, "close_time": 1764320399999, "quote_volume": 9760.89, "trades": 81, "taker_buy_base": 9337.6, "taker_buy_quote": 7458.5257 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.81, "high": 0.812, "low": 0.807, "close": 0.808, "volume": 13993.4, "close_time": 1764323999999, "quote_volume": 11318.7309, "trades": 71, "taker_buy_base": 7062.2, "taker_buy_quote": 5712.0861 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.809, "high": 0.819, "low": 0.809, "close": 0.813, "volume": 10929.6, "close_time": 1764327599999, "quote_volume": 8890.2367, "trades": 76, "taker_buy_base": 4924.5, "taker_buy_quote": 3998.9333 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.814, "high": 0.814, "low": 0.8, "close": 0.803, "volume": 11676.7, "close_time": 1764331199999, "quote_volume": 9398.666, "trades": 90, "taker_buy_base": 7816.4, "taker_buy_quote": 6290.1946 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.802, "high": 0.805, "low": 0.801, "close": 0.803, "volume": 13354.4, "close_time": 1764334799999, "quote_volume": 10727.841, "trades": 101, "taker_buy_base": 8670.7, "taker_buy_quote": 6966.4789 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.803, "high": 0.82, "low": 0.799, "close": 0.818, "volume": 25107.4, "close_time": 1764338399999, "quote_volume": 20323.6695, "trades": 161, "taker_buy_base": 9719.8, "taker_buy_quote": 7849.0755 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.82, "high": 0.825, "low": 0.816, "close": 0.821, "volume": 9912.5, "close_time": 1764341999999, "quote_volume": 8131.602, "trades": 81, "taker_buy_base": 5655.8, "taker_buy_quote": 4636.7859 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.822, "high": 0.832, "low": 0.82, "close": 0.824, "volume": 31137.3, "close_time": 1764345599999, "quote_volume": 25704.7161, "trades": 144, "taker_buy_base": 19189.9, "taker_buy_quote": 15833.2502 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.825, "high": 0.825, "low": 0.803, "close": 0.806, "volume": 25091.1, "close_time": 1764349199999, "quote_volume": 20332.2859, "trades": 175, "taker_buy_base": 14425.4, "taker_buy_quote": 11707.3656 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.803, "high": 0.803, "low": 0.79, "close": 0.8, "volume": 35810.6, "close_time": 1764352799999, "quote_volume": 28537.9617, "trades": 230, "taker_buy_base": 16804.0, "taker_buy_quote": 13385.7459 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.801, "high": 0.806, "low": 0.798, "close": 0.801, "volume": 10534.4, "close_time": 1764356399999, "quote_volume": 8446.7067, "trades": 59, "taker_buy_base": 7911.0, "taker_buy_quote": 6346.2127 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.801, "high": 0.811, "low": 0.799, "close": 0.809, "volume": 17653.7, "close_time": 1764359999999, "quote_volume": 14211.0113, "trades": 85, "taker_buy_base": 8900.6, "taker_buy_quote": 7156.2003 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.807, "high": 0.812, "low": 0.804, "close": 0.806, "volume": 12159.8, "close_time": 1764363599999, "quote_volume": 9827.5633, "trades": 64, "taker_buy_base": 5010.0, "taker_buy_quote": 4050.1124 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.808, "high": 0.813, "low": 0.807, "close": 0.811, "volume": 11696.5, "close_time": 1764367199999, "quote_volume": 9455.5319, "trades": 37, "taker_buy_base": 7043.0, "taker_buy_quote": 5692.7508 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.809, "high": 0.82, "low": 0.808, "close": 0.819, "volume": 21314.2, "close_time": 1764370799999, "quote_volume": 17383.0891, "trades": 85, "taker_buy_base": 7704.5, "taker_buy_quote": 6285.3306 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.822, "high": 0.825, "low": 0.818, "close": 0.823, "volume": 18346.7, "close_time": 1764374399999, "quote_volume": 15066.9195, "trades": 84, "taker_buy_base": 8585.5, "taker_buy_quote": 7048.1539 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.821, "high": 0.831, "low": 0.821, "close": 0.829, "volume": 19951.3, "close_time": 1764377999999, "quote_volume": 16450.509, "trades": 66, "taker_buy_base": 11067.0, "taker_buy_quote": 9136.3325 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.832, "high": 0.838, "low": 0.827, "close": 0.828, "volume": 10248.8, "close_time": 1764381599999, "quote_volume": 8534.4945, "trades": 65, "taker_buy_base": 4234.9, "taker_buy_quote": 3531.9899 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.828, "high": 0.831, "low": 0.823, "close": 0.828, "volume": 19393.9, "close_time": 1764385199999, "quote_volume": 16036.274, "trades": 107, "taker_buy_base": 9890.5, "taker_buy_quote": 8178.2181 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.829, "high": 0.831, "low": 0.825, "close": 0.829, "volume": 5487.2, "close_time": 1764388799999, "quote_volume": 4546.8632, "trades": 39, "taker_buy_base": 2944.1, "taker_buy_quote": 2438.5187 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.83, "high": 0.833, "low": 0.828, "close": 0.833, "volume": 3404.3, "close_time": 1764392399999, "quote_volume": 2824.8504, "trades": 35, "taker_buy_base": 2837.2, "taker_buy_quote": 2354.6216 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.831, "high": 0.832, "low": 0.823, "close": 0.823, "volume": 4132.4, "close_time": 1764395999999, "quote_volume": 3421.1256, "trades": 36, "taker_buy_base": 1772.7, "taker_buy_quote": 1467.6779 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.823, "high": 0.828, "low": 0.82, "close": 0.821, "volume": 10675.7, "close_time": 1764399599999, "quote_volume": 8806.4223, "trades": 69, "taker_buy_base": 5048.8, "taker_buy_quote": 4162.4331 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.824, "high": 0.829, "low": 0.823, "close": 0.824, "volume": 5458.0, "close_time": 1764403199999, "quote_volume": 4506.1914, "trades": 38, "taker_buy_base": 4420.3, "taker_buy_quote": 3648.8653 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.824, "high": 0.836, "low": 0.824, "close": 0.828, "volume": 17607.9, "close_time": 1764406799999, "quote_volume": 14635.4401, "trades": 71, "taker_buy_base": 15926.9, "taker_buy_quote": 13239.8386 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.83, "high": 0.833, "low": 0.828, "close": 0.832, "volume": 18052.5, "close_time": 1764410399999, "quote_volume": 14985.0058, "trades": 57, "taker_buy_base": 2317.9, "taker_buy_quote": 1926.9631 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.83, "high": 0.832, "low": 0.824, "close": 0.83, "volume": 27681.1, "close_time": 1764413999999, "quote_volume": 22916.2635, "trades": 97, "taker_buy_base": 7657.9, "taker_buy_quote": 6356.9722 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.83, "high": 0.841, "low": 0.829, "close": 0.839, "volume": 15667.8, "close_time": 1764417599999, "quote_volume": 13093.9516, "trades": 85, "taker_buy_base": 7125.5, "taker_buy_quote": 5947.2869 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.84, "high": 0.843, "low": 0.823, "close": 0.823, "volume": 20679.2, "close_time": 1764421199999, "quote_volume": 17176.6243, "trades": 196, "taker_buy_base": 10735.5, "taker_buy_quote": 8907.7796 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.822, "high": 0.826, "low": 0.822, "close": 0.822, "volume": 9474.7, "close_time": 1764424799999, "quote_volume": 7797.7464, "trades": 260, "taker_buy_base": 6659.4, "taker_buy_quote": 5480.4655 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.822, "high": 0.823, "low": 0.816, "close": 0.818, "volume": 9775.9, "close_time": 1764428399999, "quote_volume": 7997.2464, "trades": 238, "taker_buy_base": 3055.2, "taker_buy_quote": 2502.0283 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.818, "high": 0.827, "low": 0.818, "close": 0.823, "volume": 7482.7, "close_time": 1764431999999, "quote_volume": 6154.5145, "trades": 300, "taker_buy_base": 4549.0, "taker_buy_quote": 3743.8045 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.822, "high": 0.826, "low": 0.816, "close": 0.819, "volume": 10838.1, "close_time": 1764435599999, "quote_volume": 8888.9666, "trades": 333, "taker_buy_base": 9298.3, "taker_buy_quote": 7625.7185 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.819, "high": 0.82, "low": 0.809, "close": 0.813, "volume": 18056.4, "close_time": 1764439199999, "quote_volume": 14664.1877, "trades": 382, "taker_buy_base": 5019.2, "taker_buy_quote": 4080.6209 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.812, "high": 0.824, "low": 0.811, "close": 0.82, "volume": 12808.7, "close_time": 1764442799999, "quote_volume": 10486.6929, "trades": 300, "taker_buy_base": 9259.3, "taker_buy_quote": 7585.9661 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.82, "high": 0.822, "low": 0.817, "close": 0.82, "volume": 10417.6, "close_time": 1764446399999, "quote_volume": 8535.0393, "trades": 150, "taker_buy_base": 5109.7, "taker_buy_quote": 4187.839 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.82, "high": 0.824, "low": 0.817, "close": 0.824, "volume": 4954.9, "close_time": 1764449999999, "quote_volume": 4060.0146, "trades": 249, "taker_buy_base": 2463.1, "taker_buy_quote": 2018.7337 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.825, "high": 0.825, "low": 0.817, "close": 0.818, "volume": 3001.2, "close_time": 1764453599999, "quote_volume": 2458.2127, "trades": 293, "taker_buy_base": 1731.9, "taker_buy_quote": 1417.0266 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.817, "high": 0.818, "low": 0.814, "close": 0.814, "volume": 2346.6, "close_time": 1764457199999, "quote_volume": 1913.569, "trades": 170, "taker_buy_base": 1012.3, "taker_buy_quote": 825.5342 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.814, "high": 0.815, "low": 0.81, "close": 0.811, "volume": 2172.2, "close_time": 1764460799999, "quote_volume": 1764.4029, "trades": 238, "taker_buy_base": 1243.6, "taker_buy_quote": 1010.1964 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.811, "high": 0.813, "low": 0.808, "close": 0.81, "volume": 3267.5, "close_time": 1764464399999, "quote_volume": 2648.8817, "trades": 206, "taker_buy_base": 1694.3, "taker_buy_quote": 1373.2303 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.809, "high": 0.814, "low": 0.809, "close": 0.811, "volume": 2012.4, "close_time": 1764467999999, "quote_volume": 1635.042, "trades": 128, "taker_buy_base": 728.8, "taker_buy_quote": 591.79 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.809, "high": 0.812, "low": 0.804, "close": 0.804, "volume": 3288.0, "close_time": 1764471599999, "quote_volume": 2658.9277, "trades": 202, "taker_buy_base": 1253.5, "taker_buy_quote": 1012.9657 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.804, "high": 0.811, "low": 0.799, "close": 0.811, "volume": 18117.7, "close_time": 1764475199999, "quote_volume": 14506.116, "trades": 379, "taker_buy_base": 5634.2, "taker_buy_quote": 4515.8907 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.811, "high": 0.816, "low": 0.804, "close": 0.805, "volume": 4330.0, "close_time": 1764478799999, "quote_volume": 3500.6046, "trades": 253, "taker_buy_base": 2246.9, "taker_buy_quote": 1818.855 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.804, "high": 0.804, "low": 0.8, "close": 0.801, "volume": 9349.5, "close_time": 1764482399999, "quote_volume": 7499.035, "trades": 209, "taker_buy_base": 4289.6, "taker_buy_quote": 3440.3225 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.802, "high": 0.806, "low": 0.8, "close": 0.802, "volume": 2732.2, "close_time": 1764485999999, "quote_volume": 2195.3132, "trades": 115, "taker_buy_base": 931.3, "taker_buy_quote": 748.7767 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.803, "high": 0.805, "low": 0.802, "close": 0.803, "volume": 4406.5, "close_time": 1764489599999, "quote_volume": 3541.8684, "trades": 227, "taker_buy_base": 3599.8, "taker_buy_quote": 2894.001 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.804, "high": 0.808, "low": 0.803, "close": 0.807, "volume": 7021.8, "close_time": 1764493199999, "quote_volume": 5661.608, "trades": 155, "taker_buy_base": 4604.6, "taker_buy_quote": 3713.5314 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.805, "high": 0.811, "low": 0.803, "close": 0.806, "volume": 11628.6, "close_time": 1764496799999, "quote_volume": 9412.2874, "trades": 195, "taker_buy_base": 1454.0, "taker_buy_quote": 1176.1742 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.805, "high": 0.807, "low": 0.803, "close": 0.805, "volume": 4632.2, "close_time": 1764500399999, "quote_volume": 3727.8645, "trades": 96, "taker_buy_base": 3663.5, "taker_buy_quote": 2949.0328 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.806, "high": 0.807, "low": 0.802, "close": 0.803, "volume": 786.7, "close_time": 1764503999999, "quote_volume": 632.8501, "trades": 66, "taker_buy_base": 459.6, "taker_buy_quote": 369.8302 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.803, "high": 0.811, "low": 0.801, "close": 0.807, "volume": 2535.7, "close_time": 1764507599999, "quote_volume": 2042.1915, "trades": 128, "taker_buy_base": 1531.0, "taker_buy_quote": 1233.9257 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.807, "high": 0.817, "low": 0.807, "close": 0.812, "volume": 11147.5, "close_time": 1764511199999, "quote_volume": 9047.7527, "trades": 116, "taker_buy_base": 6039.9, "taker_buy_quote": 4897.8458 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.809, "high": 0.81, "low": 0.801, "close": 0.805, "volume": 4961.7, "close_time": 1764514799999, "quote_volume": 3985.0316, "trades": 134, "taker_buy_base": 3385.2, "taker_buy_quote": 2717.8691 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.805, "high": 0.805, "low": 0.799, "close": 0.803, "volume": 3824.5, "close_time": 1764518399999, "quote_volume": 3063.9863, "trades": 92, "taker_buy_base": 924.6, "taker_buy_quote": 741.3149 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.804, "high": 0.815, "low": 0.804, "close": 0.815, "volume": 14619.5, "close_time": 1764521999999, "quote_volume": 11864.4295, "trades": 115, "taker_buy_base": 8638.2, "taker_buy_quote": 7004.6876 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.814, "high": 0.829, "low": 0.813, "close": 0.823, "volume": 7844.9, "close_time": 1764525599999, "quote_volume": 6442.8112, "trades": 146, "taker_buy_base": 3592.4, "taker_buy_quote": 2953.9508 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.827, "high": 0.828, "low": 0.82, "close": 0.825, "volume": 5198.9, "close_time": 1764529199999, "quote_volume": 4285.2633, "trades": 57, "taker_buy_base": 2427.2, "taker_buy_quote": 2001.8446 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.824, "high": 0.824, "low": 0.82, "close": 0.82, "volume": 6650.2, "close_time": 1764532799999, "quote_volume": 5467.7114, "trades": 44, "taker_buy_base": 3399.7, "taker_buy_quote": 2790.8858 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.822, "high": 0.825, "low": 0.817, "close": 0.819, "volume": 5139.2, "close_time": 1764536399999, "quote_volume": 4211.689, "trades": 40, "taker_buy_base": 2162.9, "taker_buy_quote": 1771.9251 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.82, "high": 0.82, "low": 0.816, "close": 0.817, "volume": 7713.1, "close_time": 1764539999999, "quote_volume": 6307.4362, "trades": 44, "taker_buy_base": 6626.2, "taker_buy_quote": 5417.4149 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.818, "high": 0.824, "low": 0.815, "close": 0.815, "volume": 3727.4, "close_time": 1764543599999, "quote_volume": 3054.8981, "trades": 49, "taker_buy_base": 1814.2, "taker_buy_quote": 1487.6415 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.82, "high": 0.82, "low": 0.806, "close": 0.806, "volume": 8385.0, "close_time": 1764547199999, "quote_volume": 6811.8387, "trades": 106, "taker_buy_base": 1675.4, "taker_buy_quote": 1361.2459 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.808, "high": 0.809, "low": 0.753, "close": 0.754, "volume": 93926.4, "close_time": 1764550799999, "quote_volume": 73648.395, "trades": 872, "taker_buy_base": 38463.2, "taker_buy_quote": 30168.444 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.754, "high": 0.769, "low": 0.751, "close": 0.765, "volume": 10569.7, "close_time": 1764554399999, "quote_volume": 8057.3758, "trades": 282, "taker_buy_base": 5659.4, "taker_buy_quote": 4315.408 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.767, "high": 0.772, "low": 0.759, "close": 0.761, "volume": 25761.1, "close_time": 1764557999999, "quote_volume": 19682.5901, "trades": 281, "taker_buy_base": 6407.7, "taker_buy_quote": 4913.0278 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.763, "high": 0.766, "low": 0.753, "close": 0.755, "volume": 6273.3, "close_time": 1764561599999, "quote_volume": 4776.1484, "trades": 139, "taker_buy_base": 2622.0, "taker_buy_quote": 1993.2886 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.753, "high": 0.755, "low": 0.746, "close": 0.747, "volume": 19861.7, "close_time": 1764565199999, "quote_volume": 14856.1766, "trades": 157, "taker_buy_base": 7468.1, "taker_buy_quote": 5587.6548 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.748, "high": 0.753, "low": 0.746, "close": 0.749, "volume": 15842.1, "close_time": 1764568799999, "quote_volume": 11869.8269, "trades": 158, "taker_buy_base": 6094.6, "taker_buy_quote": 4571.69 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.749, "high": 0.752, "low": 0.748, "close": 0.75, "volume": 15765.5, "close_time": 1764572399999, "quote_volume": 11822.8843, "trades": 93, "taker_buy_base": 7978.9, "taker_buy_quote": 5985.3089 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.751, "high": 0.751, "low": 0.741, "close": 0.747, "volume": 18593.4, "close_time": 1764575999999, "quote_volume": 13865.0389, "trades": 179, "taker_buy_base": 11732.0, "taker_buy_quote": 8745.9658 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.747, "high": 0.749, "low": 0.745, "close": 0.746, "volume": 14501.8, "close_time": 1764579599999, "quote_volume": 10825.7122, "trades": 127, "taker_buy_base": 6637.9, "taker_buy_quote": 4956.949 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.748, "high": 0.749, "low": 0.74, "close": 0.741, "volume": 26527.2, "close_time": 1764583199999, "quote_volume": 19718.8717, "trades": 230, "taker_buy_base": 8074.8, "taker_buy_quote": 6003.6601 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.742, "high": 0.749, "low": 0.742, "close": 0.743, "volume": 13747.0, "close_time": 1764586799999, "quote_volume": 10257.1319, "trades": 170, "taker_buy_base": 6506.3, "taker_buy_quote": 4854.8923 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.742, "high": 0.749, "low": 0.734, "close": 0.74, "volume": 89672.5, "close_time": 1764590399999, "quote_volume": 66523.6934, "trades": 554, "taker_buy_base": 37416.7, "taker_buy_quote": 27734.8352 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.74, "high": 0.742, "low": 0.726, "close": 0.742, "volume": 28220.3, "close_time": 1764593999999, "quote_volume": 20787.7255, "trades": 461, "taker_buy_base": 16987.4, "taker_buy_quote": 12525.4395 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.74, "high": 0.747, "low": 0.734, "close": 0.741, "volume": 14132.5, "close_time": 1764597599999, "quote_volume": 10454.2231, "trades": 377, "taker_buy_base": 4984.3, "taker_buy_quote": 3685.0768 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.741, "high": 0.767, "low": 0.741, "close": 0.766, "volume": 48782.6, "close_time": 1764601199999, "quote_volume": 36741.5166, "trades": 689, "taker_buy_base": 31816.7, "taker_buy_quote": 23943.5829 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.766, "high": 0.767, "low": 0.74, "close": 0.746, "volume": 34576.6, "close_time": 1764604799999, "quote_volume": 25955.5154, "trades": 615, "taker_buy_base": 14550.6, "taker_buy_quote": 10927.9959 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.746, "high": 0.746, "low": 0.73, "close": 0.731, "volume": 25566.7, "close_time": 1764608399999, "quote_volume": 18813.7018, "trades": 511, "taker_buy_base": 8757.2, "taker_buy_quote": 6436.7424 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.731, "high": 0.732, "low": 0.718, "close": 0.721, "volume": 33494.1, "close_time": 1764611999999, "quote_volume": 24246.6937, "trades": 353, "taker_buy_base": 15673.4, "taker_buy_quote": 11360.2387 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.722, "high": 0.739, "low": 0.722, "close": 0.737, "volume": 31119.3, "close_time": 1764615599999, "quote_volume": 22761.8218, "trades": 300, "taker_buy_base": 14642.1, "taker_buy_quote": 10721.7842 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.737, "high": 0.737, "low": 0.727, "close": 0.731, "volume": 8362.3, "close_time": 1764619199999, "quote_volume": 6105.8951, "trades": 65, "taker_buy_base": 3868.8, "taker_buy_quote": 2825.1607 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.734, "high": 0.752, "low": 0.734, "close": 0.748, "volume": 29450.8, "close_time": 1764622799999, "quote_volume": 21971.6841, "trades": 323, "taker_buy_base": 16911.2, "taker_buy_quote": 12614.1656 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.748, "high": 0.759, "low": 0.746, "close": 0.752, "volume": 25089.9, "close_time": 1764626399999, "quote_volume": 18908.0529, "trades": 252, "taker_buy_base": 14886.2, "taker_buy_quote": 11221.4072 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.755, "high": 0.76, "low": 0.752, "close": 0.754, "volume": 11424.6, "close_time": 1764629999999, "quote_volume": 8627.7044, "trades": 117, "taker_buy_base": 6598.6, "taker_buy_quote": 4989.0268 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.753, "high": 0.753, "low": 0.744, "close": 0.745, "volume": 6877.0, "close_time": 1764633599999, "quote_volume": 5149.1261, "trades": 193, "taker_buy_base": 3498.2, "taker_buy_quote": 2625.973 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.745, "high": 0.751, "low": 0.745, "close": 0.748, "volume": 7712.5, "close_time": 1764637199999, "quote_volume": 5759.2727, "trades": 175, "taker_buy_base": 2650.2, "taker_buy_quote": 1980.1452 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.746, "high": 0.758, "low": 0.746, "close": 0.747, "volume": 5272.7, "close_time": 1764640799999, "quote_volume": 3958.8379, "trades": 104, "taker_buy_base": 1333.4, "taker_buy_quote": 1001.8125 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.747, "high": 0.754, "low": 0.746, "close": 0.747, "volume": 4337.7, "close_time": 1764644399999, "quote_volume": 3253.9495, "trades": 75, "taker_buy_base": 2274.9, "taker_buy_quote": 1705.4465 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.748, "high": 0.755, "low": 0.743, "close": 0.752, "volume": 5542.9, "close_time": 1764647999999, "quote_volume": 4155.3361, "trades": 78, "taker_buy_base": 3026.4, "taker_buy_quote": 2264.3223 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.755, "high": 0.758, "low": 0.754, "close": 0.756, "volume": 4465.6, "close_time": 1764651599999, "quote_volume": 3373.7078, "trades": 28, "taker_buy_base": 2619.6, "taker_buy_quote": 1978.4278 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.754, "high": 0.772, "low": 0.754, "close": 0.771, "volume": 10844.0, "close_time": 1764655199999, "quote_volume": 8289.3873, "trades": 99, "taker_buy_base": 4235.5, "taker_buy_quote": 3233.8843 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.77, "high": 0.786, "low": 0.765, "close": 0.777, "volume": 62116.1, "close_time": 1764658799999, "quote_volume": 48107.2862, "trades": 292, "taker_buy_base": 26949.1, "taker_buy_quote": 20844.958 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.776, "high": 0.784, "low": 0.774, "close": 0.778, "volume": 16029.9, "close_time": 1764662399999, "quote_volume": 12476.3416, "trades": 255, "taker_buy_base": 9125.3, "taker_buy_quote": 7111.7626 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.779, "high": 0.78, "low": 0.759, "close": 0.759, "volume": 46574.8, "close_time": 1764665999999, "quote_volume": 35806.6292, "trades": 311, "taker_buy_base": 16858.5, "taker_buy_quote": 12952.7225 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.76, "high": 0.768, "low": 0.76, "close": 0.763, "volume": 9153.3, "close_time": 1764669599999, "quote_volume": 6983.8938, "trades": 89, "taker_buy_base": 6058.5, "taker_buy_quote": 4624.0515 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.761, "high": 0.771, "low": 0.76, "close": 0.768, "volume": 3670.4, "close_time": 1764673199999, "quote_volume": 2804.9028, "trades": 96, "taker_buy_base": 1502.6, "taker_buy_quote": 1146.5744 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.77, "high": 0.771, "low": 0.766, "close": 0.769, "volume": 8218.3, "close_time": 1764676799999, "quote_volume": 6315.8583, "trades": 163, "taker_buy_base": 3661.4, "taker_buy_quote": 2816.3464 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.77, "high": 0.776, "low": 0.769, "close": 0.773, "volume": 6674.9, "close_time": 1764680399999, "quote_volume": 5160.6607, "trades": 221, "taker_buy_base": 3391.2, "taker_buy_quote": 2622.4509 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.773, "high": 0.774, "low": 0.768, "close": 0.773, "volume": 17538.4, "close_time": 1764683999999, "quote_volume": 13521.6724, "trades": 236, "taker_buy_base": 12323.6, "taker_buy_quote": 9502.5774 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.772, "high": 0.803, "low": 0.772, "close": 0.801, "volume": 35508.0, "close_time": 1764687599999, "quote_volume": 28065.3177, "trades": 447, "taker_buy_base": 14354.6, "taker_buy_quote": 11339.4627 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.803, "high": 0.849, "low": 0.798, "close": 0.84, "volume": 170902.0, "close_time": 1764691199999, "quote_volume": 140466.5959, "trades": 1121, "taker_buy_base": 55759.4, "taker_buy_quote": 46128.8296 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.841, "high": 0.852, "low": 0.836, "close": 0.849, "volume": 38307.8, "close_time": 1764694799999, "quote_volume": 32353.6973, "trades": 522, "taker_buy_base": 16999.0, "taker_buy_quote": 14361.627 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.848, "high": 0.85, "low": 0.841, "close": 0.841, "volume": 18553.8, "close_time": 1764698399999, "quote_volume": 15669.7122, "trades": 442, "taker_buy_base": 13920.9, "taker_buy_quote": 11752.1159 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.841, "high": 0.847, "low": 0.836, "close": 0.838, "volume": 10246.4, "close_time": 1764701999999, "quote_volume": 8624.0867, "trades": 188, "taker_buy_base": 3594.3, "taker_buy_quote": 3027.469 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.842, "high": 0.844, "low": 0.83, "close": 0.831, "volume": 6329.3, "close_time": 1764705599999, "quote_volume": 5290.7883, "trades": 113, "taker_buy_base": 3329.0, "taker_buy_quote": 2788.6524 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.829, "high": 0.829, "low": 0.818, "close": 0.825, "volume": 19953.4, "close_time": 1764709199999, "quote_volume": 16410.7263, "trades": 157, "taker_buy_base": 3199.9, "taker_buy_quote": 2629.0285 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.825, "high": 0.829, "low": 0.824, "close": 0.829, "volume": 11971.1, "close_time": 1764712799999, "quote_volume": 9893.1107, "trades": 85, "taker_buy_base": 6599.2, "taker_buy_quote": 5459.0615 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.83, "high": 0.84, "low": 0.83, "close": 0.84, "volume": 16714.7, "close_time": 1764716399999, "quote_volume": 13982.0025, "trades": 85, "taker_buy_base": 10630.7, "taker_buy_quote": 8894.5966 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.843, "high": 0.847, "low": 0.842, "close": 0.843, "volume": 10185.1, "close_time": 1764719999999, "quote_volume": 8591.643, "trades": 63, "taker_buy_base": 5701.8, "taker_buy_quote": 4807.3586 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.844, "high": 0.855, "low": 0.843, "close": 0.843, "volume": 19437.1, "close_time": 1764723599999, "quote_volume": 16481.0026, "trades": 173, "taker_buy_base": 7413.6, "taker_buy_quote": 6291.6885 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.842, "high": 0.848, "low": 0.839, "close": 0.841, "volume": 18010.2, "close_time": 1764727199999, "quote_volume": 15159.5069, "trades": 73, "taker_buy_base": 3058.4, "taker_buy_quote": 2578.0757 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.84, "high": 0.846, "low": 0.839, "close": 0.842, "volume": 11872.5, "close_time": 1764730799999, "quote_volume": 10011.8197, "trades": 86, "taker_buy_base": 6869.5, "taker_buy_quote": 5795.0731 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.841, "high": 0.844, "low": 0.832, "close": 0.833, "volume": 7865.7, "close_time": 1764734399999, "quote_volume": 6608.6393, "trades": 91, "taker_buy_base": 6391.5, "taker_buy_quote": 5371.8765 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.834, "high": 0.837, "low": 0.831, "close": 0.835, "volume": 24444.4, "close_time": 1764737999999, "quote_volume": 20386.7456, "trades": 148, "taker_buy_base": 11158.3, "taker_buy_quote": 9309.2763 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.837, "high": 0.842, "low": 0.83, "close": 0.833, "volume": 26488.4, "close_time": 1764741599999, "quote_volume": 22115.235, "trades": 121, "taker_buy_base": 17673.8, "taker_buy_quote": 14764.2981 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.834, "high": 0.852, "low": 0.828, "close": 0.833, "volume": 34983.8, "close_time": 1764745199999, "quote_volume": 29334.5917, "trades": 135, "taker_buy_base": 25663.5, "taker_buy_quote": 21565.1075 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.833, "high": 0.833, "low": 0.825, "close": 0.827, "volume": 21582.1, "close_time": 1764748799999, "quote_volume": 17939.7151, "trades": 107, "taker_buy_base": 8488.5, "taker_buy_quote": 7052.0271 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.827, "high": 0.827, "low": 0.818, "close": 0.822, "volume": 8415.1, "close_time": 1764752399999, "quote_volume": 6910.5238, "trades": 65, "taker_buy_base": 3994.5, "taker_buy_quote": 3281.1599 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.824, "high": 0.831, "low": 0.823, "close": 0.828, "volume": 12239.5, "close_time": 1764755999999, "quote_volume": 10126.6856, "trades": 60, "taker_buy_base": 7474.9, "taker_buy_quote": 6189.5512 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.827, "high": 0.835, "low": 0.826, "close": 0.826, "volume": 11842.1, "close_time": 1764759599999, "quote_volume": 9835.7221, "trades": 55, "taker_buy_base": 6217.4, "taker_buy_quote": 5172.8389 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.828, "high": 0.829, "low": 0.825, "close": 0.827, "volume": 5106.0, "close_time": 1764763199999, "quote_volume": 4219.3624, "trades": 27, "taker_buy_base": 1552.9, "taker_buy_quote": 1285.9798 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.83, "high": 0.832, "low": 0.826, "close": 0.826, "volume": 7299.8, "close_time": 1764766799999, "quote_volume": 6053.8262, "trades": 33, "taker_buy_base": 4979.5, "taker_buy_quote": 4132.2263 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.832, "high": 0.839, "low": 0.832, "close": 0.834, "volume": 10349.7, "close_time": 1764770399999, "quote_volume": 8632.3033, "trades": 64, "taker_buy_base": 8791.2, "taker_buy_quote": 7330.7411 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.834, "high": 0.844, "low": 0.805, "close": 0.831, "volume": 139255.2, "close_time": 1764773999999, "quote_volume": 114123.1597, "trades": 518, "taker_buy_base": 70859.6, "taker_buy_quote": 58182.5873 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.826, "high": 0.835, "low": 0.819, "close": 0.826, "volume": 29703.5, "close_time": 1764777599999, "quote_volume": 24527.6379, "trades": 156, "taker_buy_base": 6956.0, "taker_buy_quote": 5773.3517 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.828, "high": 0.836, "low": 0.822, "close": 0.832, "volume": 33335.3, "close_time": 1764781199999, "quote_volume": 27629.2853, "trades": 206, "taker_buy_base": 14632.8, "taker_buy_quote": 12158.6127 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.834, "high": 0.844, "low": 0.834, "close": 0.844, "volume": 19748.8, "close_time": 1764784799999, "quote_volume": 16546.0859, "trades": 113, "taker_buy_base": 15413.9, "taker_buy_quote": 12914.0761 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.844, "high": 0.849, "low": 0.835, "close": 0.838, "volume": 16431.6, "close_time": 1764788399999, "quote_volume": 13888.504, "trades": 105, "taker_buy_base": 7852.9, "taker_buy_quote": 6635.4506 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.838, "high": 0.838, "low": 0.832, "close": 0.834, "volume": 12421.9, "close_time": 1764791999999, "quote_volume": 10377.5374, "trades": 93, "taker_buy_base": 7316.7, "taker_buy_quote": 6113.3801 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.834, "high": 0.846, "low": 0.831, "close": 0.839, "volume": 12576.2, "close_time": 1764795599999, "quote_volume": 10539.3642, "trades": 91, "taker_buy_base": 10056.7, "taker_buy_quote": 8429.8242 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.838, "high": 0.853, "low": 0.837, "close": 0.851, "volume": 18468.7, "close_time": 1764799199999, "quote_volume": 15606.9364, "trades": 106, "taker_buy_base": 10105.1, "taker_buy_quote": 8549.1447 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.851, "high": 0.853, "low": 0.845, "close": 0.849, "volume": 33688.2, "close_time": 1764802799999, "quote_volume": 28650.189, "trades": 72, "taker_buy_base": 28216.0, "taker_buy_quote": 24003.9212 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.853, "high": 0.853, "low": 0.845, "close": 0.85, "volume": 5477.2, "close_time": 1764806399999, "quote_volume": 4656.0746, "trades": 42, "taker_buy_base": 2980.7, "taker_buy_quote": 2535.411 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.85, "high": 0.86, "low": 0.848, "close": 0.855, "volume": 9957.7, "close_time": 1764809999999, "quote_volume": 8491.1492, "trades": 86, "taker_buy_base": 3489.0, "taker_buy_quote": 2981.8616 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.852, "high": 0.875, "low": 0.852, "close": 0.863, "volume": 22372.6, "close_time": 1764813599999, "quote_volume": 19390.0408, "trades": 245, "taker_buy_base": 12381.5, "taker_buy_quote": 10733.1725 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.862, "high": 0.868, "low": 0.861, "close": 0.863, "volume": 9331.9, "close_time": 1764817199999, "quote_volume": 8067.5886, "trades": 74, "taker_buy_base": 4731.9, "taker_buy_quote": 4091.3678 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.86, "high": 0.862, "low": 0.853, "close": 0.856, "volume": 6514.4, "close_time": 1764820799999, "quote_volume": 5575.4317, "trades": 47, "taker_buy_base": 3064.2, "taker_buy_quote": 2626.647 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.855, "high": 0.856, "low": 0.844, "close": 0.848, "volume": 2992.5, "close_time": 1764824399999, "quote_volume": 2539.5509, "trades": 40, "taker_buy_base": 2257.4, "taker_buy_quote": 1913.9437 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.847, "high": 0.848, "low": 0.839, "close": 0.843, "volume": 12845.2, "close_time": 1764827999999, "quote_volume": 10836.0081, "trades": 69, "taker_buy_base": 3347.0, "taker_buy_quote": 2817.8088 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.844, "high": 0.85, "low": 0.842, "close": 0.845, "volume": 8642.4, "close_time": 1764831599999, "quote_volume": 7317.2981, "trades": 53, "taker_buy_base": 2524.5, "taker_buy_quote": 2140.1693 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.845, "high": 0.845, "low": 0.837, "close": 0.84, "volume": 25915.0, "close_time": 1764835199999, "quote_volume": 21780.0736, "trades": 115, "taker_buy_base": 14274.5, "taker_buy_quote": 11996.9303 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.842, "high": 0.844, "low": 0.832, "close": 0.834, "volume": 41280.9, "close_time": 1764838799999, "quote_volume": 34559.1788, "trades": 138, "taker_buy_base": 24970.8, "taker_buy_quote": 20909.819 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.836, "high": 0.845, "low": 0.836, "close": 0.839, "volume": 10421.1, "close_time": 1764842399999, "quote_volume": 8767.1951, "trades": 55, "taker_buy_base": 6895.0, "taker_buy_quote": 5802.2034 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.84, "high": 0.84, "low": 0.834, "close": 0.834, "volume": 6590.6, "close_time": 1764845999999, "quote_volume": 5512.6926, "trades": 41, "taker_buy_base": 2298.8, "taker_buy_quote": 1928.3941 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.834, "high": 0.836, "low": 0.831, "close": 0.833, "volume": 11770.5, "close_time": 1764849599999, "quote_volume": 9808.9214, "trades": 58, "taker_buy_base": 3105.0, "taker_buy_quote": 2587.7137 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.833, "high": 0.833, "low": 0.827, "close": 0.827, "volume": 6050.6, "close_time": 1764853199999, "quote_volume": 5028.0248, "trades": 40, "taker_buy_base": 3234.1, "taker_buy_quote": 2687.6664 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.826, "high": 0.828, "low": 0.82, "close": 0.824, "volume": 9043.7, "close_time": 1764856799999, "quote_volume": 7446.8945, "trades": 97, "taker_buy_base": 4637.7, "taker_buy_quote": 3819.8143 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.824, "high": 0.828, "low": 0.816, "close": 0.816, "volume": 11340.7, "close_time": 1764860399999, "quote_volume": 9332.3796, "trades": 82, "taker_buy_base": 3271.5, "taker_buy_quote": 2699.2919 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.819, "high": 0.838, "low": 0.819, "close": 0.832, "volume": 23307.0, "close_time": 1764863999999, "quote_volume": 19214.3982, "trades": 123, "taker_buy_base": 17465.1, "taker_buy_quote": 14388.5558 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.828, "high": 0.836, "low": 0.824, "close": 0.825, "volume": 23153.2, "close_time": 1764867599999, "quote_volume": 19185.5647, "trades": 113, "taker_buy_base": 10749.8, "taker_buy_quote": 8939.1671 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.828, "high": 0.828, "low": 0.817, "close": 0.824, "volume": 3792.0, "close_time": 1764871199999, "quote_volume": 3114.5949, "trades": 37, "taker_buy_base": 3070.6, "taker_buy_quote": 2521.5662 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.822, "high": 0.827, "low": 0.819, "close": 0.819, "volume": 9398.7, "close_time": 1764874799999, "quote_volume": 7723.0829, "trades": 66, "taker_buy_base": 2502.4, "taker_buy_quote": 2055.937 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.82, "high": 0.823, "low": 0.804, "close": 0.82, "volume": 36141.0, "close_time": 1764878399999, "quote_volume": 29381.0416, "trades": 177, "taker_buy_base": 19698.0, "taker_buy_quote": 16034.2611 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.82, "high": 0.826, "low": 0.816, "close": 0.826, "volume": 4091.8, "close_time": 1764881999999, "quote_volume": 3356.18, "trades": 67, "taker_buy_base": 2831.0, "taker_buy_quote": 2321.7063 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.825, "high": 0.825, "low": 0.818, "close": 0.818, "volume": 4424.0, "close_time": 1764885599999, "quote_volume": 3637.601, "trades": 41, "taker_buy_base": 2136.1, "taker_buy_quote": 1756.1224 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.818, "high": 0.821, "low": 0.816, "close": 0.819, "volume": 9624.2, "close_time": 1764889199999, "quote_volume": 7880.3557, "trades": 58, "taker_buy_base": 4837.1, "taker_buy_quote": 3962.031 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.821, "high": 0.822, "low": 0.82, "close": 0.821, "volume": 2210.5, "close_time": 1764892799999, "quote_volume": 1814.6339, "trades": 15, "taker_buy_base": 528.1, "taker_buy_quote": 433.5982 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.821, "high": 0.821, "low": 0.812, "close": 0.812, "volume": 17325.5, "close_time": 1764896399999, "quote_volume": 14116.1515, "trades": 71, "taker_buy_base": 6749.1, "taker_buy_quote": 5510.1468 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.812, "high": 0.818, "low": 0.812, "close": 0.813, "volume": 2668.9, "close_time": 1764899999999, "quote_volume": 2174.1571, "trades": 31, "taker_buy_base": 2009.2, "taker_buy_quote": 1637.3465 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.812, "high": 0.817, "low": 0.812, "close": 0.816, "volume": 4538.7, "close_time": 1764903599999, "quote_volume": 3698.0135, "trades": 31, "taker_buy_base": 2671.5, "taker_buy_quote": 2178.5154 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.815, "high": 0.815, "low": 0.809, "close": 0.81, "volume": 3943.0, "close_time": 1764907199999, "quote_volume": 3199.3598, "trades": 31, "taker_buy_base": 846.2, "taker_buy_quote": 687.4247 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.812, "high": 0.812, "low": 0.803, "close": 0.808, "volume": 5054.0, "close_time": 1764910799999, "quote_volume": 4071.7934, "trades": 35, "taker_buy_base": 4061.2, "taker_buy_quote": 3273.3717 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.807, "high": 0.811, "low": 0.805, "close": 0.806, "volume": 1889.7, "close_time": 1764914399999, "quote_volume": 1524.3229, "trades": 22, "taker_buy_base": 445.6, "taker_buy_quote": 359.5198 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.808, "high": 0.814, "low": 0.808, "close": 0.811, "volume": 2107.0, "close_time": 1764917999999, "quote_volume": 1707.6385, "trades": 16, "taker_buy_base": 1905.5, "taker_buy_quote": 1544.6806 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.812, "high": 0.819, "low": 0.812, "close": 0.819, "volume": 4844.6, "close_time": 1764921599999, "quote_volume": 3946.6674, "trades": 26, "taker_buy_base": 2653.2, "taker_buy_quote": 2164.7864 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.819, "high": 0.819, "low": 0.811, "close": 0.814, "volume": 9680.7, "close_time": 1764925199999, "quote_volume": 7896.1183, "trades": 38, "taker_buy_base": 1805.0, "taker_buy_quote": 1469.8469 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.812, "high": 0.812, "low": 0.797, "close": 0.8, "volume": 16599.7, "close_time": 1764928799999, "quote_volume": 13315.6352, "trades": 132, "taker_buy_base": 4650.1, "taker_buy_quote": 3733.2146 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.799, "high": 0.805, "low": 0.799, "close": 0.803, "volume": 3695.1, "close_time": 1764932399999, "quote_volume": 2963.3349, "trades": 27, "taker_buy_base": 3283.6, "taker_buy_quote": 2632.4889 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.801, "high": 0.803, "low": 0.795, "close": 0.803, "volume": 5559.2, "close_time": 1764935999999, "quote_volume": 4444.9466, "trades": 40, "taker_buy_base": 1923.4, "taker_buy_quote": 1536.5591 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.802, "high": 0.803, "low": 0.8, "close": 0.802, "volume": 6932.0, "close_time": 1764939599999, "quote_volume": 5557.5321, "trades": 40, "taker_buy_base": 1794.0, "taker_buy_quote": 1438.0259 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.801, "high": 0.804, "low": 0.791, "close": 0.794, "volume": 7030.2, "close_time": 1764943199999, "quote_volume": 5612.4126, "trades": 55, "taker_buy_base": 2189.5, "taker_buy_quote": 1749.3618 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.795, "high": 0.798, "low": 0.79, "close": 0.793, "volume": 15092.7, "close_time": 1764946799999, "quote_volume": 11968.8027, "trades": 56, "taker_buy_base": 10574.0, "taker_buy_quote": 8390.828 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.796, "high": 0.813, "low": 0.796, "close": 0.799, "volume": 25823.5, "close_time": 1764950399999, "quote_volume": 20800.1357, "trades": 162, "taker_buy_base": 16162.1, "taker_buy_quote": 13020.2252 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.801, "high": 0.801, "low": 0.77, "close": 0.778, "volume": 50170.1, "close_time": 1764953999999, "quote_volume": 39094.9508, "trades": 245, "taker_buy_base": 11632.6, "taker_buy_quote": 9071.8987 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.777, "high": 0.782, "low": 0.772, "close": 0.778, "volume": 8186.6, "close_time": 1764957599999, "quote_volume": 6361.1501, "trades": 77, "taker_buy_base": 5493.1, "taker_buy_quote": 4267.2331 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.776, "high": 0.784, "low": 0.767, "close": 0.77, "volume": 7316.3, "close_time": 1764961199999, "quote_volume": 5660.5561, "trades": 64, "taker_buy_base": 4999.4, "taker_buy_quote": 3862.1903 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.766, "high": 0.774, "low": 0.762, "close": 0.773, "volume": 25907.3, "close_time": 1764964799999, "quote_volume": 19935.7941, "trades": 90, "taker_buy_base": 11483.2, "taker_buy_quote": 8830.0537 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.771, "high": 0.776, "low": 0.768, "close": 0.77, "volume": 2012.6, "close_time": 1764968399999, "quote_volume": 1552.7389, "trades": 25, "taker_buy_base": 1702.4, "taker_buy_quote": 1313.3157 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.771, "high": 0.781, "low": 0.771, "close": 0.774, "volume": 52392.9, "close_time": 1764971999999, "quote_volume": 40612.0419, "trades": 129, "taker_buy_base": 29478.6, "taker_buy_quote": 22886.3821 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.774, "high": 0.781, "low": 0.772, "close": 0.778, "volume": 7594.7, "close_time": 1764975599999, "quote_volume": 5883.3828, "trades": 42, "taker_buy_base": 1304.7, "taker_buy_quote": 1015.1005 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.776, "high": 0.776, "low": 0.774, "close": 0.776, "volume": 468.1, "close_time": 1764979199999, "quote_volume": 363.1787, "trades": 6, "taker_buy_base": 430.8, "taker_buy_quote": 334.2493 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.774, "high": 0.777, "low": 0.77, "close": 0.777, "volume": 1434.2, "close_time": 1764982799999, "quote_volume": 1108.2478, "trades": 16, "taker_buy_base": 1385.0, "taker_buy_quote": 1070.2911 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.778, "high": 0.78, "low": 0.777, "close": 0.779, "volume": 7351.9, "close_time": 1764986399999, "quote_volume": 5720.6031, "trades": 22, "taker_buy_base": 5864.9, "taker_buy_quote": 4565.2041 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.779, "high": 0.785, "low": 0.778, "close": 0.785, "volume": 1043.4, "close_time": 1764989999999, "quote_volume": 815.4678, "trades": 54, "taker_buy_base": 476.3, "taker_buy_quote": 371.4143 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.783, "high": 0.79, "low": 0.783, "close": 0.79, "volume": 3427.0, "close_time": 1764993599999, "quote_volume": 2695.524, "trades": 65, "taker_buy_base": 2762.2, "taker_buy_quote": 2171.493 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.791, "high": 0.791, "low": 0.779, "close": 0.779, "volume": 7078.3, "close_time": 1764997199999, "quote_volume": 5546.6236, "trades": 62, "taker_buy_base": 2542.2, "taker_buy_quote": 1990.8031 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.782, "high": 0.782, "low": 0.779, "close": 0.781, "volume": 2700.0, "close_time": 1765000799999, "quote_volume": 2109.6925, "trades": 31, "taker_buy_base": 2131.3, "taker_buy_quote": 1666.3606 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.783, "high": 0.784, "low": 0.782, "close": 0.782, "volume": 968.0, "close_time": 1765004399999, "quote_volume": 758.1457, "trades": 16, "taker_buy_base": 741.7, "taker_buy_quote": 581.1627 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.782, "high": 0.782, "low": 0.777, "close": 0.78, "volume": 1415.4, "close_time": 1765007999999, "quote_volume": 1103.8125, "trades": 20, "taker_buy_base": 668.2, "taker_buy_quote": 521.5872 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.783, "high": 0.783, "low": 0.779, "close": 0.779, "volume": 4149.0, "close_time": 1765011599999, "quote_volume": 3239.4903, "trades": 27, "taker_buy_base": 3302.3, "taker_buy_quote": 2579.0994 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.783, "high": 0.785, "low": 0.78, "close": 0.781, "volume": 1344.4, "close_time": 1765015199999, "quote_volume": 1051.4814, "trades": 24, "taker_buy_base": 575.8, "taker_buy_quote": 450.1709 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.78, "high": 0.78, "low": 0.774, "close": 0.774, "volume": 4192.3, "close_time": 1765018799999, "quote_volume": 3247.4141, "trades": 44, "taker_buy_base": 609.4, "taker_buy_quote": 473.1403 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.774, "high": 0.785, "low": 0.774, "close": 0.783, "volume": 6131.8, "close_time": 1765022399999, "quote_volume": 4788.8552, "trades": 49, "taker_buy_base": 4348.3, "taker_buy_quote": 3393.1138 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.785, "high": 0.788, "low": 0.783, "close": 0.785, "volume": 7242.1, "close_time": 1765025999999, "quote_volume": 5687.2936, "trades": 78, "taker_buy_base": 6418.1, "taker_buy_quote": 5040.0825 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.784, "high": 0.789, "low": 0.784, "close": 0.788, "volume": 7024.0, "close_time": 1765029599999, "quote_volume": 5522.0941, "trades": 62, "taker_buy_base": 2303.0, "taker_buy_quote": 1812.8762 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.786, "high": 0.798, "low": 0.786, "close": 0.795, "volume": 13880.2, "close_time": 1765033199999, "quote_volume": 11005.7804, "trades": 86, "taker_buy_base": 6749.4, "taker_buy_quote": 5342.2083 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.795, "high": 0.795, "low": 0.786, "close": 0.79, "volume": 18361.0, "close_time": 1765036799999, "quote_volume": 14506.2336, "trades": 79, "taker_buy_base": 16785.1, "taker_buy_quote": 13258.9714 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.792, "high": 0.797, "low": 0.792, "close": 0.795, "volume": 1527.4, "close_time": 1765040399999, "quote_volume": 1212.3666, "trades": 16, "taker_buy_base": 1485.9, "taker_buy_quote": 1179.4225 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.796, "high": 0.803, "low": 0.796, "close": 0.803, "volume": 1301.4, "close_time": 1765043999999, "quote_volume": 1040.0225, "trades": 28, "taker_buy_base": 976.4, "taker_buy_quote": 780.4102 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.803, "high": 0.807, "low": 0.802, "close": 0.802, "volume": 22013.4, "close_time": 1765047599999, "quote_volume": 17729.0509, "trades": 105, "taker_buy_base": 5080.1, "taker_buy_quote": 4095.8628 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.803, "high": 0.804, "low": 0.79, "close": 0.791, "volume": 12040.8, "close_time": 1765051199999, "quote_volume": 9620.4951, "trades": 116, "taker_buy_base": 3875.1, "taker_buy_quote": 3086.6453 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.795, "high": 0.799, "low": 0.795, "close": 0.799, "volume": 6386.0, "close_time": 1765054799999, "quote_volume": 5091.2539, "trades": 50, "taker_buy_base": 3037.3, "taker_buy_quote": 2422.4832 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.798, "high": 0.811, "low": 0.797, "close": 0.802, "volume": 4574.4, "close_time": 1765058399999, "quote_volume": 3679.1426, "trades": 62, "taker_buy_base": 2430.8, "taker_buy_quote": 1959.1971 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.803, "high": 0.809, "low": 0.801, "close": 0.802, "volume": 21916.5, "close_time": 1765061999999, "quote_volume": 17632.0442, "trades": 91, "taker_buy_base": 7917.1, "taker_buy_quote": 6354.7448 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.803, "high": 0.804, "low": 0.797, "close": 0.799, "volume": 7274.1, "close_time": 1765065599999, "quote_volume": 5817.9389, "trades": 35, "taker_buy_base": 3039.0, "taker_buy_quote": 2429.163 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.802, "high": 0.813, "low": 0.802, "close": 0.811, "volume": 10356.7, "close_time": 1765069199999, "quote_volume": 8343.3672, "trades": 76, "taker_buy_base": 5189.1, "taker_buy_quote": 4171.5243 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.809, "high": 0.809, "low": 0.803, "close": 0.805, "volume": 1847.7, "close_time": 1765072799999, "quote_volume": 1488.2936, "trades": 23, "taker_buy_base": 1688.6, "taker_buy_quote": 1360.355 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.803, "high": 0.804, "low": 0.801, "close": 0.804, "volume": 1080.3, "close_time": 1765076399999, "quote_volume": 868.0104, "trades": 15, "taker_buy_base": 699.4, "taker_buy_quote": 561.8368 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.804, "high": 0.805, "low": 0.803, "close": 0.803, "volume": 768.5, "close_time": 1765079999999, "quote_volume": 617.621, "trades": 10, "taker_buy_base": 44.0, "taker_buy_quote": 35.332 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.804, "high": 0.804, "low": 0.797, "close": 0.797, "volume": 3634.9, "close_time": 1765083599999, "quote_volume": 2907.7854, "trades": 29, "taker_buy_base": 2903.1, "taker_buy_quote": 2323.52 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.797, "high": 0.798, "low": 0.796, "close": 0.797, "volume": 829.9, "close_time": 1765087199999, "quote_volume": 661.8732, "trades": 30, "taker_buy_base": 653.0, "taker_buy_quote": 521.0458 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.797, "high": 0.801, "low": 0.797, "close": 0.8, "volume": 5196.2, "close_time": 1765090799999, "quote_volume": 4151.6037, "trades": 38, "taker_buy_base": 2813.8, "taker_buy_quote": 2248.3403 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.798, "high": 0.799, "low": 0.792, "close": 0.793, "volume": 9248.1, "close_time": 1765094399999, "quote_volume": 7346.5045, "trades": 54, "taker_buy_base": 3292.1, "taker_buy_quote": 2614.8695 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.794, "high": 0.796, "low": 0.791, "close": 0.795, "volume": 2916.6, "close_time": 1765097999999, "quote_volume": 2310.2698, "trades": 30, "taker_buy_base": 1408.2, "taker_buy_quote": 1116.6126 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.793, "high": 0.793, "low": 0.787, "close": 0.788, "volume": 10890.4, "close_time": 1765101599999, "quote_volume": 8598.3137, "trades": 75, "taker_buy_base": 509.0, "taker_buy_quote": 401.0938 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.787, "high": 0.789, "low": 0.784, "close": 0.787, "volume": 8583.2, "close_time": 1765105199999, "quote_volume": 6749.7656, "trades": 55, "taker_buy_base": 4573.4, "taker_buy_quote": 3594.3323 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.788, "high": 0.793, "low": 0.788, "close": 0.793, "volume": 1845.8, "close_time": 1765108799999, "quote_volume": 1460.3846, "trades": 54, "taker_buy_base": 1051.6, "taker_buy_quote": 831.9412 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.792, "high": 0.796, "low": 0.792, "close": 0.794, "volume": 2899.5, "close_time": 1765112399999, "quote_volume": 2299.85, "trades": 43, "taker_buy_base": 738.8, "taker_buy_quote": 585.9075 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.794, "high": 0.796, "low": 0.786, "close": 0.787, "volume": 5053.8, "close_time": 1765115999999, "quote_volume": 3999.2945, "trades": 75, "taker_buy_base": 1965.1, "taker_buy_quote": 1557.6213 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.787, "high": 0.788, "low": 0.758, "close": 0.763, "volume": 44116.2, "close_time": 1765119599999, "quote_volume": 33921.523, "trades": 320, "taker_buy_base": 21663.0, "taker_buy_quote": 16660.362 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.763, "high": 0.795, "low": 0.763, "close": 0.793, "volume": 17493.4, "close_time": 1765123199999, "quote_volume": 13651.5572, "trades": 153, "taker_buy_base": 11597.2, "taker_buy_quote": 9062.4651 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.792, "high": 0.792, "low": 0.781, "close": 0.788, "volume": 8869.0, "close_time": 1765126799999, "quote_volume": 6970.3621, "trades": 86, "taker_buy_base": 5067.0, "taker_buy_quote": 3980.0076 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.79, "high": 0.816, "low": 0.785, "close": 0.81, "volume": 25743.4, "close_time": 1765130399999, "quote_volume": 20770.8988, "trades": 174, "taker_buy_base": 14573.0, "taker_buy_quote": 11725.9097 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.812, "high": 0.816, "low": 0.81, "close": 0.812, "volume": 7547.6, "close_time": 1765133999999, "quote_volume": 6135.4567, "trades": 123, "taker_buy_base": 841.6, "taker_buy_quote": 683.6318 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.81, "high": 0.81, "low": 0.804, "close": 0.808, "volume": 7745.7, "close_time": 1765137599999, "quote_volume": 6249.2459, "trades": 53, "taker_buy_base": 4212.1, "taker_buy_quote": 3400.6433 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.809, "high": 0.81, "low": 0.806, "close": 0.806, "volume": 8271.5, "close_time": 1765141199999, "quote_volume": 6684.4867, "trades": 56, "taker_buy_base": 3307.9, "taker_buy_quote": 2674.9733 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.808, "high": 0.809, "low": 0.786, "close": 0.794, "volume": 6130.9, "close_time": 1765144799999, "quote_volume": 4892.6599, "trades": 88, "taker_buy_base": 1278.2, "taker_buy_quote": 1019.9112 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.789, "high": 0.791, "low": 0.772, "close": 0.781, "volume": 27784.8, "close_time": 1765148399999, "quote_volume": 21751.9669, "trades": 232, "taker_buy_base": 7346.4, "taker_buy_quote": 5748.0196 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.779, "high": 0.786, "low": 0.778, "close": 0.784, "volume": 1641.8, "close_time": 1765151999999, "quote_volume": 1284.2149, "trades": 38, "taker_buy_base": 1510.4, "taker_buy_quote": 1181.9202 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.786, "high": 0.792, "low": 0.784, "close": 0.785, "volume": 5962.7, "close_time": 1765155599999, "quote_volume": 4686.8007, "trades": 63, "taker_buy_base": 4053.1, "taker_buy_quote": 3185.433 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.786, "high": 0.809, "low": 0.786, "close": 0.799, "volume": 7525.8, "close_time": 1765159199999, "quote_volume": 6027.0026, "trades": 96, "taker_buy_base": 3096.6, "taker_buy_quote": 2480.0043 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.798, "high": 0.808, "low": 0.798, "close": 0.808, "volume": 1220.7, "close_time": 1765162799999, "quote_volume": 979.836, "trades": 17, "taker_buy_base": 371.8, "taker_buy_quote": 298.1457 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.809, "high": 0.811, "low": 0.805, "close": 0.807, "volume": 3429.9, "close_time": 1765166399999, "quote_volume": 2765.7098, "trades": 25, "taker_buy_base": 2698.5, "taker_buy_quote": 2175.6201 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.807, "high": 0.82, "low": 0.807, "close": 0.815, "volume": 5422.1, "close_time": 1765169999999, "quote_volume": 4428.8988, "trades": 54, "taker_buy_base": 1354.0, "taker_buy_quote": 1105.2789 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.815, "high": 0.815, "low": 0.812, "close": 0.814, "volume": 11438.2, "close_time": 1765173599999, "quote_volume": 9308.4488, "trades": 117, "taker_buy_base": 2403.4, "taker_buy_quote": 1957.2324 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.816, "high": 0.824, "low": 0.814, "close": 0.822, "volume": 12922.5, "close_time": 1765177199999, "quote_volume": 10585.5581, "trades": 63, "taker_buy_base": 7834.7, "taker_buy_quote": 6411.4239 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.822, "high": 0.829, "low": 0.821, "close": 0.825, "volume": 4180.8, "close_time": 1765180799999, "quote_volume": 3445.6325, "trades": 41, "taker_buy_base": 2270.0, "taker_buy_quote": 1872.2254 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.827, "high": 0.829, "low": 0.824, "close": 0.827, "volume": 11047.4, "close_time": 1765184399999, "quote_volume": 9122.4044, "trades": 80, "taker_buy_base": 5355.3, "taker_buy_quote": 4421.9434 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.828, "high": 0.841, "low": 0.828, "close": 0.834, "volume": 38656.6, "close_time": 1765187999999, "quote_volume": 32334.0571, "trades": 143, "taker_buy_base": 26188.6, "taker_buy_quote": 21940.8257 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.835, "high": 0.835, "low": 0.831, "close": 0.832, "volume": 5504.0, "close_time": 1765191599999, "quote_volume": 4582.4448, "trades": 55, "taker_buy_base": 1969.1, "taker_buy_quote": 1640.0764 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.834, "high": 0.847, "low": 0.834, "close": 0.837, "volume": 35131.8, "close_time": 1765195199999, "quote_volume": 29533.4799, "trades": 210, "taker_buy_base": 19302.8, "taker_buy_quote": 16225.3921 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.838, "high": 0.839, "low": 0.833, "close": 0.839, "volume": 9691.7, "close_time": 1765198799999, "quote_volume": 8102.2199, "trades": 158, "taker_buy_base": 2689.7, "taker_buy_quote": 2246.926 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.837, "high": 0.84, "low": 0.831, "close": 0.833, "volume": 6190.3, "close_time": 1765202399999, "quote_volume": 5160.5069, "trades": 123, "taker_buy_base": 4313.0, "taker_buy_quote": 3594.9511 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.832, "high": 0.846, "low": 0.831, "close": 0.836, "volume": 17303.7, "close_time": 1765205999999, "quote_volume": 14514.8857, "trades": 298, "taker_buy_base": 7657.1, "taker_buy_quote": 6435.0564 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.836, "high": 0.837, "low": 0.821, "close": 0.828, "volume": 18399.9, "close_time": 1765209599999, "quote_volume": 15221.2059, "trades": 327, "taker_buy_base": 11359.0, "taker_buy_quote": 9403.8052 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.824, "high": 0.837, "low": 0.823, "close": 0.828, "volume": 9713.7, "close_time": 1765213199999, "quote_volume": 8055.8875, "trades": 134, "taker_buy_base": 4039.9, "taker_buy_quote": 3356.4411 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.828, "high": 0.834, "low": 0.819, "close": 0.829, "volume": 10678.9, "close_time": 1765216799999, "quote_volume": 8822.9075, "trades": 78, "taker_buy_base": 2631.5, "taker_buy_quote": 2183.1427 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.826, "high": 0.828, "low": 0.819, "close": 0.822, "volume": 9694.9, "close_time": 1765220399999, "quote_volume": 7978.717, "trades": 88, "taker_buy_base": 5106.4, "taker_buy_quote": 4200.169 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.823, "high": 0.827, "low": 0.821, "close": 0.824, "volume": 3304.5, "close_time": 1765223999999, "quote_volume": 2718.9443, "trades": 39, "taker_buy_base": 2241.7, "taker_buy_quote": 1844.4756 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.824, "high": 0.836, "low": 0.824, "close": 0.833, "volume": 11133.9, "close_time": 1765227599999, "quote_volume": 9254.7186, "trades": 218, "taker_buy_base": 6498.4, "taker_buy_quote": 5403.5097 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.832, "high": 0.84, "low": 0.831, "close": 0.84, "volume": 7099.7, "close_time": 1765231199999, "quote_volume": 5924.5109, "trades": 61, "taker_buy_base": 1381.7, "taker_buy_quote": 1154.7031 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.839, "high": 0.839, "low": 0.835, "close": 0.837, "volume": 3489.5, "close_time": 1765234799999, "quote_volume": 2922.1511, "trades": 111, "taker_buy_base": 1704.1, "taker_buy_quote": 1426.4489 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.837, "high": 0.837, "low": 0.831, "close": 0.836, "volume": 5360.3, "close_time": 1765238399999, "quote_volume": 4473.6662, "trades": 114, "taker_buy_base": 1119.8, "taker_buy_quote": 934.1684 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.835, "high": 0.838, "low": 0.828, "close": 0.828, "volume": 2234.9, "close_time": 1765241999999, "quote_volume": 1864.8418, "trades": 126, "taker_buy_base": 594.9, "taker_buy_quote": 496.9484 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.827, "high": 0.827, "low": 0.819, "close": 0.822, "volume": 4363.4, "close_time": 1765245599999, "quote_volume": 3587.9954, "trades": 165, "taker_buy_base": 2523.9, "taker_buy_quote": 2075.6634 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.823, "high": 0.825, "low": 0.82, "close": 0.823, "volume": 1334.1, "close_time": 1765249199999, "quote_volume": 1097.1069, "trades": 55, "taker_buy_base": 1104.7, "taker_buy_quote": 908.3515 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.823, "high": 0.836, "low": 0.822, "close": 0.836, "volume": 7069.5, "close_time": 1765252799999, "quote_volume": 5845.0586, "trades": 221, "taker_buy_base": 5693.0, "taker_buy_quote": 4706.1324 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.836, "high": 0.836, "low": 0.824, "close": 0.824, "volume": 2126.7, "close_time": 1765256399999, "quote_volume": 1762.0343, "trades": 42, "taker_buy_base": 535.4, "taker_buy_quote": 444.0367 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.824, "high": 0.824, "low": 0.816, "close": 0.821, "volume": 11384.1, "close_time": 1765259999999, "quote_volume": 9336.5106, "trades": 85, "taker_buy_base": 3013.7, "taker_buy_quote": 2468.2098 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.824, "high": 0.828, "low": 0.818, "close": 0.825, "volume": 4190.1, "close_time": 1765263599999, "quote_volume": 3456.6513, "trades": 55, "taker_buy_base": 3338.4, "taker_buy_quote": 2756.1606 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.828, "high": 0.83, "low": 0.822, "close": 0.824, "volume": 12002.4, "close_time": 1765267199999, "quote_volume": 9924.8159, "trades": 104, "taker_buy_base": 5231.1, "taker_buy_quote": 4320.0716 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.823, "high": 0.827, "low": 0.823, "close": 0.825, "volume": 575.2, "close_time": 1765270799999, "quote_volume": 474.5999, "trades": 18, "taker_buy_base": 386.4, "taker_buy_quote": 318.7253 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.823, "high": 0.823, "low": 0.819, "close": 0.822, "volume": 5145.1, "close_time": 1765274399999, "quote_volume": 4224.8039, "trades": 107, "taker_buy_base": 3865.2, "taker_buy_quote": 3173.8997 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.821, "high": 0.828, "low": 0.821, "close": 0.821, "volume": 4365.4, "close_time": 1765277999999, "quote_volume": 3595.2923, "trades": 61, "taker_buy_base": 243.2, "taker_buy_quote": 200.7801 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.824, "high": 0.824, "low": 0.821, "close": 0.824, "volume": 4343.3, "close_time": 1765281599999, "quote_volume": 3576.1619, "trades": 89, "taker_buy_base": 2241.7, "taker_buy_quote": 1844.8436 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.826, "high": 0.833, "low": 0.826, "close": 0.832, "volume": 10207.3, "close_time": 1765285199999, "quote_volume": 8483.4438, "trades": 99, "taker_buy_base": 2468.3, "taker_buy_quote": 2052.6346 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.831, "high": 0.831, "low": 0.827, "close": 0.829, "volume": 12918.2, "close_time": 1765288799999, "quote_volume": 10721.1562, "trades": 176, "taker_buy_base": 3069.0, "taker_buy_quote": 2547.4727 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.829, "high": 0.831, "low": 0.825, "close": 0.829, "volume": 8847.4, "close_time": 1765292399999, "quote_volume": 7329.2782, "trades": 97, "taker_buy_base": 926.2, "taker_buy_quote": 767.5558 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.829, "high": 0.875, "low": 0.829, "close": 0.873, "volume": 22170.5, "close_time": 1765295999999, "quote_volume": 18885.0483, "trades": 300, "taker_buy_base": 14910.0, "taker_buy_quote": 12691.8533 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.873, "high": 0.916, "low": 0.873, "close": 0.914, "volume": 143081.8, "close_time": 1765299599999, "quote_volume": 128801.3054, "trades": 1061, "taker_buy_base": 84998.9, "taker_buy_quote": 76529.4744 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.915, "high": 0.924, "low": 0.905, "close": 0.912, "volume": 46143.9, "close_time": 1765303199999, "quote_volume": 42164.9415, "trades": 559, "taker_buy_base": 20358.3, "taker_buy_quote": 18646.3784 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.914, "high": 0.915, "low": 0.898, "close": 0.9, "volume": 170028.5, "close_time": 1765306799999, "quote_volume": 154464.092, "trades": 913, "taker_buy_base": 24047.4, "taker_buy_quote": 21768.4745 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.899, "high": 0.899, "low": 0.885, "close": 0.888, "volume": 9677.8, "close_time": 1765310399999, "quote_volume": 8619.8354, "trades": 191, "taker_buy_base": 5022.9, "taker_buy_quote": 4473.0405 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.884, "high": 0.886, "low": 0.87, "close": 0.871, "volume": 17848.1, "close_time": 1765313999999, "quote_volume": 15605.5513, "trades": 219, "taker_buy_base": 6956.3, "taker_buy_quote": 6099.9089 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.871, "high": 0.872, "low": 0.858, "close": 0.865, "volume": 15588.2, "close_time": 1765317599999, "quote_volume": 13544.5011, "trades": 138, "taker_buy_base": 12456.9, "taker_buy_quote": 10836.3867 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.867, "high": 0.88, "low": 0.864, "close": 0.876, "volume": 8758.8, "close_time": 1765321199999, "quote_volume": 7624.7608, "trades": 97, "taker_buy_base": 4249.7, "taker_buy_quote": 3719.1055 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.877, "high": 0.883, "low": 0.877, "close": 0.877, "volume": 4621.3, "close_time": 1765324799999, "quote_volume": 4063.1951, "trades": 53, "taker_buy_base": 3967.4, "taker_buy_quote": 3488.0224 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.878, "high": 0.88, "low": 0.87, "close": 0.87, "volume": 3372.3, "close_time": 1765328399999, "quote_volume": 2949.525, "trades": 102, "taker_buy_base": 2425.4, "taker_buy_quote": 2122.7663 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.87, "high": 0.872, "low": 0.859, "close": 0.866, "volume": 2902.5, "close_time": 1765331999999, "quote_volume": 2511.0416, "trades": 99, "taker_buy_base": 2441.0, "taker_buy_quote": 2112.5696 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.865, "high": 0.87, "low": 0.863, "close": 0.87, "volume": 19529.8, "close_time": 1765335599999, "quote_volume": 16922.5889, "trades": 118, "taker_buy_base": 6933.2, "taker_buy_quote": 6005.2828 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.87, "high": 0.87, "low": 0.865, "close": 0.868, "volume": 6779.5, "close_time": 1765339199999, "quote_volume": 5883.4104, "trades": 49, "taker_buy_base": 4611.0, "taker_buy_quote": 3999.1441 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.868, "high": 0.871, "low": 0.866, "close": 0.869, "volume": 3321.8, "close_time": 1765342799999, "quote_volume": 2883.6354, "trades": 66, "taker_buy_base": 3151.1, "taker_buy_quote": 2735.4806 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.869, "high": 0.876, "low": 0.869, "close": 0.875, "volume": 3147.8, "close_time": 1765346399999, "quote_volume": 2745.9971, "trades": 97, "taker_buy_base": 2651.8, "taker_buy_quote": 2312.5583 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.874, "high": 0.876, "low": 0.869, "close": 0.876, "volume": 8582.6, "close_time": 1765349999999, "quote_volume": 7497.0264, "trades": 83, "taker_buy_base": 6003.7, "taker_buy_quote": 5243.9047 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.876, "high": 0.879, "low": 0.873, "close": 0.878, "volume": 5695.7, "close_time": 1765353599999, "quote_volume": 4980.9727, "trades": 66, "taker_buy_base": 2821.1, "taker_buy_quote": 2468.1916 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.877, "high": 0.877, "low": 0.87, "close": 0.872, "volume": 20023.9, "close_time": 1765357199999, "quote_volume": 17507.295, "trades": 159, "taker_buy_base": 4956.4, "taker_buy_quote": 4325.752 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.868, "high": 0.882, "low": 0.866, "close": 0.882, "volume": 11373.7, "close_time": 1765360799999, "quote_volume": 9910.9663, "trades": 235, "taker_buy_base": 5351.1, "taker_buy_quote": 4667.0004 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.883, "high": 0.895, "low": 0.877, "close": 0.877, "volume": 23263.0, "close_time": 1765364399999, "quote_volume": 20632.9635, "trades": 243, "taker_buy_base": 18803.4, "taker_buy_quote": 16699.3121 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.876, "high": 0.88, "low": 0.868, "close": 0.88, "volume": 3126.3, "close_time": 1765367999999, "quote_volume": 2732.0478, "trades": 90, "taker_buy_base": 889.6, "taker_buy_quote": 778.639 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.881, "high": 0.887, "low": 0.877, "close": 0.886, "volume": 4639.5, "close_time": 1765371599999, "quote_volume": 4090.9806, "trades": 107, "taker_buy_base": 3843.9, "taker_buy_quote": 3387.0447 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.885, "high": 0.886, "low": 0.878, "close": 0.884, "volume": 8551.9, "close_time": 1765375199999, "quote_volume": 7546.7102, "trades": 203, "taker_buy_base": 4369.3, "taker_buy_quote": 3852.5022 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.883, "high": 0.885, "low": 0.869, "close": 0.872, "volume": 2402.9, "close_time": 1765378799999, "quote_volume": 2112.7477, "trades": 86, "taker_buy_base": 1283.0, "taker_buy_quote": 1128.8403 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.872, "high": 0.875, "low": 0.86, "close": 0.862, "volume": 11220.1, "close_time": 1765382399999, "quote_volume": 9712.9847, "trades": 192, "taker_buy_base": 4531.1, "taker_buy_quote": 3930.3998 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.863, "high": 0.874, "low": 0.855, "close": 0.872, "volume": 12095.8, "close_time": 1765385999999, "quote_volume": 10489.378, "trades": 156, "taker_buy_base": 6160.8, "taker_buy_quote": 5352.1941 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.866, "high": 0.877, "low": 0.866, "close": 0.87, "volume": 8113.5, "close_time": 1765389599999, "quote_volume": 7084.9572, "trades": 153, "taker_buy_base": 2752.3, "taker_buy_quote": 2399.2703 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.87, "high": 0.889, "low": 0.865, "close": 0.875, "volume": 19018.6, "close_time": 1765393199999, "quote_volume": 16662.4515, "trades": 356, "taker_buy_base": 8711.4, "taker_buy_quote": 7668.8764 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.877, "high": 0.896, "low": 0.863, "close": 0.882, "volume": 66255.3, "close_time": 1765396799999, "quote_volume": 58357.8783, "trades": 694, "taker_buy_base": 33207.1, "taker_buy_quote": 29222.8254 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.883, "high": 0.898, "low": 0.861, "close": 0.865, "volume": 35948.8, "close_time": 1765400399999, "quote_volume": 31760.0652, "trades": 387, "taker_buy_base": 21792.0, "taker_buy_quote": 19272.9747 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.866, "high": 0.87, "low": 0.851, "close": 0.852, "volume": 32607.8, "close_time": 1765403999999, "quote_volume": 28047.8725, "trades": 520, "taker_buy_base": 16637.0, "taker_buy_quote": 14317.6523 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.851, "high": 0.856, "low": 0.838, "close": 0.854, "volume": 32777.5, "close_time": 1765407599999, "quote_volume": 27730.3535, "trades": 423, "taker_buy_base": 18008.8, "taker_buy_quote": 15239.2776 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.856, "high": 0.856, "low": 0.841, "close": 0.841, "volume": 4978.6, "close_time": 1765411199999, "quote_volume": 4226.793, "trades": 81, "taker_buy_base": 3551.5, "taker_buy_quote": 3019.4415 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.84, "high": 0.844, "low": 0.827, "close": 0.828, "volume": 30442.7, "close_time": 1765414799999, "quote_volume": 25483.4401, "trades": 365, "taker_buy_base": 11359.4, "taker_buy_quote": 9509.6796 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.827, "high": 0.827, "low": 0.814, "close": 0.815, "volume": 20292.8, "close_time": 1765418399999, "quote_volume": 16613.5761, "trades": 147, "taker_buy_base": 4954.3, "taker_buy_quote": 4063.5489 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.816, "high": 0.816, "low": 0.803, "close": 0.806, "volume": 14380.7, "close_time": 1765421999999, "quote_volume": 11638.2162, "trades": 173, "taker_buy_base": 10711.4, "taker_buy_quote": 8667.6056 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.805, "high": 0.805, "low": 0.791, "close": 0.791, "volume": 53040.2, "close_time": 1765425599999, "quote_volume": 42274.4701, "trades": 285, "taker_buy_base": 13139.8, "taker_buy_quote": 10468.2756 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.79, "high": 0.794, "low": 0.787, "close": 0.793, "volume": 10653.8, "close_time": 1765429199999, "quote_volume": 8415.5131, "trades": 165, "taker_buy_base": 8089.4, "taker_buy_quote": 6391.5996 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.793, "high": 0.801, "low": 0.789, "close": 0.798, "volume": 13132.5, "close_time": 1765432799999, "quote_volume": 10443.9532, "trades": 122, "taker_buy_base": 9529.8, "taker_buy_quote": 7580.8237 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.799, "high": 0.804, "low": 0.797, "close": 0.801, "volume": 7142.0, "close_time": 1765436399999, "quote_volume": 5716.9214, "trades": 136, "taker_buy_base": 6918.2, "taker_buy_quote": 5537.6246 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.8, "high": 0.801, "low": 0.793, "close": 0.796, "volume": 10903.0, "close_time": 1765439999999, "quote_volume": 8681.2244, "trades": 151, "taker_buy_base": 4182.6, "taker_buy_quote": 3330.0753 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.795, "high": 0.797, "low": 0.786, "close": 0.789, "volume": 8286.6, "close_time": 1765443599999, "quote_volume": 6551.8457, "trades": 227, "taker_buy_base": 3947.9, "taker_buy_quote": 3125.3777 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.787, "high": 0.795, "low": 0.787, "close": 0.792, "volume": 5284.2, "close_time": 1765447199999, "quote_volume": 4185.0929, "trades": 63, "taker_buy_base": 2821.3, "taker_buy_quote": 2230.9377 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.791, "high": 0.794, "low": 0.79, "close": 0.793, "volume": 3268.9, "close_time": 1765450799999, "quote_volume": 2588.9957, "trades": 47, "taker_buy_base": 1991.2, "taker_buy_quote": 1576.1559 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.792, "high": 0.794, "low": 0.79, "close": 0.793, "volume": 4105.5, "close_time": 1765454399999, "quote_volume": 3250.8212, "trades": 49, "taker_buy_base": 2095.3, "taker_buy_quote": 1661.5553 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.791, "high": 0.795, "low": 0.79, "close": 0.795, "volume": 7430.7, "close_time": 1765457999999, "quote_volume": 5894.8964, "trades": 78, "taker_buy_base": 5646.2, "taker_buy_quote": 4481.2801 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.793, "high": 0.798, "low": 0.792, "close": 0.793, "volume": 2868.2, "close_time": 1765461599999, "quote_volume": 2279.5918, "trades": 115, "taker_buy_base": 1854.5, "taker_buy_quote": 1473.7614 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.794, "high": 0.794, "low": 0.781, "close": 0.787, "volume": 18720.5, "close_time": 1765465199999, "quote_volume": 14748.4644, "trades": 283, "taker_buy_base": 9164.2, "taker_buy_quote": 7236.3433 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.783, "high": 0.797, "low": 0.782, "close": 0.788, "volume": 7486.6, "close_time": 1765468799999, "quote_volume": 5914.8473, "trades": 100, "taker_buy_base": 5297.2, "taker_buy_quote": 4185.788 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.787, "high": 0.791, "low": 0.78, "close": 0.788, "volume": 10252.7, "close_time": 1765472399999, "quote_volume": 8035.9511, "trades": 203, "taker_buy_base": 4306.9, "taker_buy_quote": 3387.7492 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.783, "high": 0.792, "low": 0.782, "close": 0.791, "volume": 3811.5, "close_time": 1765475999999, "quote_volume": 2991.0271, "trades": 35, "taker_buy_base": 896.1, "taker_buy_quote": 708.0572 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.794, "high": 0.804, "low": 0.79, "close": 0.797, "volume": 15333.1, "close_time": 1765479599999, "quote_volume": 12265.1622, "trades": 170, "taker_buy_base": 8295.2, "taker_buy_quote": 6628.7121 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.799, "high": 0.822, "low": 0.799, "close": 0.811, "volume": 41477.5, "close_time": 1765483199999, "quote_volume": 33631.5163, "trades": 284, "taker_buy_base": 24447.5, "taker_buy_quote": 19846.7924 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.811, "high": 0.823, "low": 0.803, "close": 0.821, "volume": 17063.7, "close_time": 1765486799999, "quote_volume": 13846.4448, "trades": 175, "taker_buy_base": 7581.6, "taker_buy_quote": 6164.7197 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.824, "high": 0.846, "low": 0.817, "close": 0.83, "volume": 33710.4, "close_time": 1765490399999, "quote_volume": 28101.6672, "trades": 221, "taker_buy_base": 20617.1, "taker_buy_quote": 17263.4943 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.832, "high": 0.832, "low": 0.819, "close": 0.823, "volume": 4978.9, "close_time": 1765493999999, "quote_volume": 4102.7617, "trades": 97, "taker_buy_base": 2015.7, "taker_buy_quote": 1662.0853 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.824, "high": 0.824, "low": 0.817, "close": 0.819, "volume": 1900.3, "close_time": 1765497599999, "quote_volume": 1558.8339, "trades": 69, "taker_buy_base": 811.8, "taker_buy_quote": 666.7397 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.822, "high": 0.829, "low": 0.806, "close": 0.808, "volume": 11484.2, "close_time": 1765501199999, "quote_volume": 9365.0748, "trades": 158, "taker_buy_base": 4043.1, "taker_buy_quote": 3299.2744 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.81, "high": 0.82, "low": 0.809, "close": 0.819, "volume": 4881.4, "close_time": 1765504799999, "quote_volume": 3979.9753, "trades": 90, "taker_buy_base": 3899.1, "taker_buy_quote": 3175.6514 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.818, "high": 0.827, "low": 0.818, "close": 0.822, "volume": 4312.6, "close_time": 1765508399999, "quote_volume": 3553.3902, "trades": 60, "taker_buy_base": 2325.7, "taker_buy_quote": 1917.0072 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.82, "high": 0.826, "low": 0.817, "close": 0.825, "volume": 2151.6, "close_time": 1765511999999, "quote_volume": 1770.9796, "trades": 38, "taker_buy_base": 1651.3, "taker_buy_quote": 1361.1014 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.824, "high": 0.825, "low": 0.819, "close": 0.82, "volume": 2001.2, "close_time": 1765515599999, "quote_volume": 1643.3444, "trades": 40, "taker_buy_base": 859.3, "taker_buy_quote": 704.9848 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.82, "high": 0.826, "low": 0.819, "close": 0.826, "volume": 3535.3, "close_time": 1765519199999, "quote_volume": 2909.4956, "trades": 91, "taker_buy_base": 2369.4, "taker_buy_quote": 1949.6356 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.826, "high": 0.834, "low": 0.826, "close": 0.828, "volume": 4109.1, "close_time": 1765522799999, "quote_volume": 3413.8249, "trades": 89, "taker_buy_base": 2067.2, "taker_buy_quote": 1717.7321 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.829, "high": 0.83, "low": 0.822, "close": 0.825, "volume": 6616.2, "close_time": 1765526399999, "quote_volume": 5457.7458, "trades": 72, "taker_buy_base": 1730.4, "taker_buy_quote": 1427.9721 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.825, "high": 0.831, "low": 0.825, "close": 0.828, "volume": 1716.4, "close_time": 1765529999999, "quote_volume": 1420.5863, "trades": 59, "taker_buy_base": 1041.9, "taker_buy_quote": 861.7186 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.831, "high": 0.834, "low": 0.828, "close": 0.834, "volume": 6664.3, "close_time": 1765533599999, "quote_volume": 5550.6079, "trades": 84, "taker_buy_base": 5786.4, "taker_buy_quote": 4820.1912 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.833, "high": 0.835, "low": 0.828, "close": 0.829, "volume": 3749.4, "close_time": 1765537199999, "quote_volume": 3121.4743, "trades": 74, "taker_buy_base": 876.1, "taker_buy_quote": 729.8383 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.828, "high": 0.828, "low": 0.825, "close": 0.827, "volume": 2097.7, "close_time": 1765540799999, "quote_volume": 1732.7823, "trades": 40, "taker_buy_base": 228.5, "taker_buy_quote": 188.9173 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.827, "high": 0.835, "low": 0.826, "close": 0.835, "volume": 3726.9, "close_time": 1765544399999, "quote_volume": 3087.2069, "trades": 55, "taker_buy_base": 904.0, "taker_buy_quote": 749.6093 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.834, "high": 0.835, "low": 0.831, "close": 0.832, "volume": 1773.6, "close_time": 1765547999999, "quote_volume": 1476.7773, "trades": 77, "taker_buy_base": 711.2, "taker_buy_quote": 591.6171 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.829, "high": 0.833, "low": 0.826, "close": 0.829, "volume": 7417.7, "close_time": 1765551599999, "quote_volume": 6145.6138, "trades": 81, "taker_buy_base": 1664.1, "taker_buy_quote": 1380.2718 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.825, "high": 0.825, "low": 0.781, "close": 0.788, "volume": 30347.3, "close_time": 1765555199999, "quote_volume": 24361.9436, "trades": 335, "taker_buy_base": 11361.8, "taker_buy_quote": 9128.709 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.788, "high": 0.791, "low": 0.776, "close": 0.784, "volume": 16679.4, "close_time": 1765558799999, "quote_volume": 13062.9886, "trades": 207, "taker_buy_base": 7849.1, "taker_buy_quote": 6168.2641 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.784, "high": 0.798, "low": 0.784, "close": 0.788, "volume": 6333.8, "close_time": 1765562399999, "quote_volume": 5016.9517, "trades": 122, "taker_buy_base": 3203.5, "taker_buy_quote": 2534.794 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.791, "high": 0.8, "low": 0.791, "close": 0.797, "volume": 18775.0, "close_time": 1765565999999, "quote_volume": 14973.1349, "trades": 137, "taker_buy_base": 8677.1, "taker_buy_quote": 6907.0597 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.793, "high": 0.794, "low": 0.789, "close": 0.791, "volume": 3036.8, "close_time": 1765569599999, "quote_volume": 2405.5929, "trades": 37, "taker_buy_base": 1794.5, "taker_buy_quote": 1422.1949 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.794, "high": 0.797, "low": 0.793, "close": 0.796, "volume": 1593.3, "close_time": 1765573199999, "quote_volume": 1268.2354, "trades": 29, "taker_buy_base": 1235.2, "taker_buy_quote": 983.4991 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.798, "high": 0.801, "low": 0.797, "close": 0.8, "volume": 2890.8, "close_time": 1765576799999, "quote_volume": 2313.4212, "trades": 48, "taker_buy_base": 2166.3, "taker_buy_quote": 1734.4416 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.8, "high": 0.804, "low": 0.8, "close": 0.804, "volume": 1400.2, "close_time": 1765580399999, "quote_volume": 1123.4508, "trades": 26, "taker_buy_base": 402.8, "taker_buy_quote": 322.7823 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.806, "high": 0.806, "low": 0.802, "close": 0.803, "volume": 18149.5, "close_time": 1765583999999, "quote_volume": 14568.3902, "trades": 62, "taker_buy_base": 8697.1, "taker_buy_quote": 6976.5207 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.804, "high": 0.805, "low": 0.8, "close": 0.8, "volume": 1308.4, "close_time": 1765587599999, "quote_volume": 1051.1621, "trades": 10, "taker_buy_base": 599.5, "taker_buy_quote": 482.5975 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.802, "high": 0.805, "low": 0.8, "close": 0.802, "volume": 4691.0, "close_time": 1765591199999, "quote_volume": 3763.5843, "trades": 30, "taker_buy_base": 2998.5, "taker_buy_quote": 2406.2742 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.804, "high": 0.804, "low": 0.801, "close": 0.802, "volume": 5312.2, "close_time": 1765594799999, "quote_volume": 4263.9789, "trades": 36, "taker_buy_base": 4178.0, "taker_buy_quote": 3353.7403 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.8, "high": 0.805, "low": 0.8, "close": 0.805, "volume": 3772.6, "close_time": 1765598399999, "quote_volume": 3022.4635, "trades": 25, "taker_buy_base": 2377.0, "taker_buy_quote": 1902.799 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.805, "high": 0.807, "low": 0.805, "close": 0.807, "volume": 235.9, "close_time": 1765601999999, "quote_volume": 190.1473, "trades": 7, "taker_buy_base": 235.9, "taker_buy_quote": 190.1473 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.808, "high": 0.809, "low": 0.805, "close": 0.805, "volume": 2130.5, "close_time": 1765605599999, "quote_volume": 1721.3312, "trades": 21, "taker_buy_base": 2093.8, "taker_buy_quote": 1691.685 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.806, "high": 0.806, "low": 0.802, "close": 0.802, "volume": 2220.8, "close_time": 1765609199999, "quote_volume": 1782.9816, "trades": 31, "taker_buy_base": 1251.5, "taker_buy_quote": 1004.0644 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.804, "high": 0.807, "low": 0.804, "close": 0.806, "volume": 1908.0, "close_time": 1765612799999, "quote_volume": 1536.7415, "trades": 14, "taker_buy_base": 1102.8, "taker_buy_quote": 887.7034 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.807, "high": 0.815, "low": 0.807, "close": 0.809, "volume": 8085.1, "close_time": 1765616399999, "quote_volume": 6544.5783, "trades": 59, "taker_buy_base": 1947.5, "taker_buy_quote": 1579.0057 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.809, "high": 0.809, "low": 0.804, "close": 0.804, "volume": 3238.9, "close_time": 1765619999999, "quote_volume": 2612.3436, "trades": 54, "taker_buy_base": 2427.6, "taker_buy_quote": 1958.551 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.805, "high": 0.81, "low": 0.805, "close": 0.81, "volume": 2070.7, "close_time": 1765623599999, "quote_volume": 1672.7148, "trades": 9, "taker_buy_base": 1350.4, "taker_buy_quote": 1092.5631 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.809, "high": 0.809, "low": 0.807, "close": 0.807, "volume": 2982.8, "close_time": 1765627199999, "quote_volume": 2407.7463, "trades": 18, "taker_buy_base": 1899.6, "taker_buy_quote": 1532.9859 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.807, "high": 0.81, "low": 0.807, "close": 0.81, "volume": 2135.9, "close_time": 1765630799999, "quote_volume": 1728.2853, "trades": 32, "taker_buy_base": 810.0, "taker_buy_quote": 654.7935 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.81, "high": 0.81, "low": 0.807, "close": 0.807, "volume": 1443.7, "close_time": 1765634399999, "quote_volume": 1167.3541, "trades": 19, "taker_buy_base": 1173.1, "taker_buy_quote": 948.3635 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.807, "high": 0.807, "low": 0.8, "close": 0.802, "volume": 875.9, "close_time": 1765637999999, "quote_volume": 702.2978, "trades": 25, "taker_buy_base": 174.1, "taker_buy_quote": 139.8866 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.803, "high": 0.807, "low": 0.802, "close": 0.802, "volume": 2744.3, "close_time": 1765641599999, "quote_volume": 2208.1871, "trades": 20, "taker_buy_base": 2037.5, "taker_buy_quote": 1640.0461 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.803, "high": 0.806, "low": 0.802, "close": 0.802, "volume": 4717.0, "close_time": 1765645199999, "quote_volume": 3787.2349, "trades": 31, "taker_buy_base": 967.1, "taker_buy_quote": 776.2981 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.802, "high": 0.802, "low": 0.798, "close": 0.8, "volume": 8240.7, "close_time": 1765648799999, "quote_volume": 6588.5581, "trades": 58, "taker_buy_base": 5599.0, "taker_buy_quote": 4477.9388 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.801, "high": 0.805, "low": 0.8, "close": 0.805, "volume": 3102.3, "close_time": 1765652399999, "quote_volume": 2493.2449, "trades": 33, "taker_buy_base": 383.1, "taker_buy_quote": 307.6478 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.804, "high": 0.805, "low": 0.803, "close": 0.805, "volume": 2320.2, "close_time": 1765655999999, "quote_volume": 1866.3765, "trades": 15, "taker_buy_base": 2014.2, "taker_buy_quote": 1620.36 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.806, "high": 0.806, "low": 0.803, "close": 0.803, "volume": 6804.7, "close_time": 1765659599999, "quote_volume": 5473.4071, "trades": 64, "taker_buy_base": 2053.1, "taker_buy_quote": 1652.2744 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.804, "high": 0.804, "low": 0.799, "close": 0.803, "volume": 3375.8, "close_time": 1765663199999, "quote_volume": 2705.4672, "trades": 20, "taker_buy_base": 2834.0, "taker_buy_quote": 2271.8855 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.803, "high": 0.804, "low": 0.803, "close": 0.803, "volume": 683.7, "close_time": 1765666799999, "quote_volume": 549.0545, "trades": 7, "taker_buy_base": 365.5, "taker_buy_quote": 293.533 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.805, "high": 0.808, "low": 0.803, "close": 0.807, "volume": 13453.9, "close_time": 1765670399999, "quote_volume": 10823.4003, "trades": 94, "taker_buy_base": 2931.4, "taker_buy_quote": 2363.0865 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.808, "high": 0.813, "low": 0.806, "close": 0.813, "volume": 6390.1, "close_time": 1765673999999, "quote_volume": 5166.1353, "trades": 32, "taker_buy_base": 2924.9, "taker_buy_quote": 2368.1835 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.815, "high": 0.818, "low": 0.813, "close": 0.817, "volume": 13488.2, "close_time": 1765677599999, "quote_volume": 11005.5686, "trades": 127, "taker_buy_base": 5001.2, "taker_buy_quote": 4084.6343 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.819, "high": 0.825, "low": 0.819, "close": 0.825, "volume": 12951.4, "close_time": 1765681199999, "quote_volume": 10661.7338, "trades": 83, "taker_buy_base": 5139.4, "taker_buy_quote": 4231.6824 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.826, "high": 0.827, "low": 0.817, "close": 0.817, "volume": 8080.1, "close_time": 1765684799999, "quote_volume": 6663.878, "trades": 49, "taker_buy_base": 5919.3, "taker_buy_quote": 4883.0992 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.817, "high": 0.818, "low": 0.814, "close": 0.814, "volume": 3556.8, "close_time": 1765688399999, "quote_volume": 2901.8434, "trades": 32, "taker_buy_base": 1776.1, "taker_buy_quote": 1449.1824 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.814, "high": 0.815, "low": 0.81, "close": 0.812, "volume": 4232.4, "close_time": 1765691999999, "quote_volume": 3437.3517, "trades": 38, "taker_buy_base": 4018.4, "taker_buy_quote": 3263.6062 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.811, "high": 0.811, "low": 0.808, "close": 0.808, "volume": 1670.6, "close_time": 1765695599999, "quote_volume": 1354.1906, "trades": 20, "taker_buy_base": 1610.6, "taker_buy_quote": 1305.6506 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.812, "high": 0.819, "low": 0.812, "close": 0.813, "volume": 2614.4, "close_time": 1765699199999, "quote_volume": 2133.3633, "trades": 37, "taker_buy_base": 1416.9, "taker_buy_quote": 1156.2616 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.816, "high": 0.816, "low": 0.811, "close": 0.811, "volume": 828.3, "close_time": 1765702799999, "quote_volume": 673.9495, "trades": 16, "taker_buy_base": 145.7, "taker_buy_quote": 118.5595 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.812, "high": 0.813, "low": 0.811, "close": 0.813, "volume": 1552.0, "close_time": 1765706399999, "quote_volume": 1260.1733, "trades": 17, "taker_buy_base": 505.4, "taker_buy_quote": 409.9532 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.813, "high": 0.813, "low": 0.808, "close": 0.808, "volume": 13453.2, "close_time": 1765709999999, "quote_volume": 10889.8407, "trades": 88, "taker_buy_base": 6911.7, "taker_buy_quote": 5593.7947 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.808, "high": 0.809, "low": 0.796, "close": 0.804, "volume": 15398.8, "close_time": 1765713599999, "quote_volume": 12379.6951, "trades": 132, "taker_buy_base": 7642.3, "taker_buy_quote": 6138.5527 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.803, "high": 0.814, "low": 0.801, "close": 0.814, "volume": 3415.9, "close_time": 1765717199999, "quote_volume": 2765.105, "trades": 43, "taker_buy_base": 1789.7, "taker_buy_quote": 1446.516 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.811, "high": 0.816, "low": 0.809, "close": 0.816, "volume": 11300.2, "close_time": 1765720799999, "quote_volume": 9190.4881, "trades": 37, "taker_buy_base": 9399.5, "taker_buy_quote": 7650.1044 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.817, "high": 0.819, "low": 0.802, "close": 0.803, "volume": 10718.2, "close_time": 1765724399999, "quote_volume": 8646.209, "trades": 88, "taker_buy_base": 5020.8, "taker_buy_quote": 4046.1213 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.803, "high": 0.807, "low": 0.798, "close": 0.804, "volume": 6951.4, "close_time": 1765727999999, "quote_volume": 5584.2472, "trades": 152, "taker_buy_base": 4557.2, "taker_buy_quote": 3660.4948 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.802, "high": 0.811, "low": 0.802, "close": 0.806, "volume": 11973.3, "close_time": 1765731599999, "quote_volume": 9644.6972, "trades": 174, "taker_buy_base": 6074.4, "taker_buy_quote": 4895.9388 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.805, "high": 0.808, "low": 0.795, "close": 0.796, "volume": 12750.1, "close_time": 1765735199999, "quote_volume": 10189.444, "trades": 191, "taker_buy_base": 5699.0, "taker_buy_quote": 4555.1576 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.795, "high": 0.802, "low": 0.795, "close": 0.802, "volume": 7402.2, "close_time": 1765738799999, "quote_volume": 5919.3201, "trades": 82, "taker_buy_base": 4714.6, "taker_buy_quote": 3772.6737 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.801, "high": 0.801, "low": 0.789, "close": 0.792, "volume": 8728.5, "close_time": 1765742399999, "quote_volume": 6924.1186, "trades": 92, "taker_buy_base": 3292.4, "taker_buy_quote": 2610.8314 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.793, "high": 0.797, "low": 0.788, "close": 0.79, "volume": 20990.2, "close_time": 1765745999999, "quote_volume": 16628.0312, "trades": 104, "taker_buy_base": 11213.2, "taker_buy_quote": 8883.8204 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.789, "high": 0.791, "low": 0.783, "close": 0.783, "volume": 7872.1, "close_time": 1765749599999, "quote_volume": 6203.4028, "trades": 52, "taker_buy_base": 3541.7, "taker_buy_quote": 2791.1155 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.788, "high": 0.788, "low": 0.783, "close": 0.785, "volume": 4266.6, "close_time": 1765753199999, "quote_volume": 3352.1782, "trades": 17, "taker_buy_base": 2813.5, "taker_buy_quote": 2211.3738 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.79, "high": 0.791, "low": 0.778, "close": 0.786, "volume": 23281.8, "close_time": 1765756799999, "quote_volume": 18218.085, "trades": 81, "taker_buy_base": 5354.5, "taker_buy_quote": 4210.6374 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.788, "high": 0.794, "low": 0.786, "close": 0.794, "volume": 9293.6, "close_time": 1765760399999, "quote_volume": 7332.8632, "trades": 68, "taker_buy_base": 7185.9, "taker_buy_quote": 5670.9875 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.795, "high": 0.812, "low": 0.792, "close": 0.801, "volume": 63161.7, "close_time": 1765763999999, "quote_volume": 50781.8059, "trades": 362, "taker_buy_base": 23530.7, "taker_buy_quote": 18882.498 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.802, "high": 0.809, "low": 0.798, "close": 0.799, "volume": 10512.2, "close_time": 1765767599999, "quote_volume": 8425.5594, "trades": 74, "taker_buy_base": 8438.5, "taker_buy_quote": 6765.3281 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.799, "high": 0.801, "low": 0.798, "close": 0.801, "volume": 2453.3, "close_time": 1765771199999, "quote_volume": 1964.0977, "trades": 29, "taker_buy_base": 854.4, "taker_buy_quote": 683.6265 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.803, "high": 0.809, "low": 0.803, "close": 0.809, "volume": 4186.7, "close_time": 1765774799999, "quote_volume": 3371.1913, "trades": 47, "taker_buy_base": 2587.0, "taker_buy_quote": 2081.6497 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.808, "high": 0.82, "low": 0.808, "close": 0.818, "volume": 11063.4, "close_time": 1765778399999, "quote_volume": 9016.0741, "trades": 92, "taker_buy_base": 2321.3, "taker_buy_quote": 1896.0831 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.818, "high": 0.821, "low": 0.815, "close": 0.82, "volume": 5664.2, "close_time": 1765781999999, "quote_volume": 4633.3039, "trades": 58, "taker_buy_base": 3413.1, "taker_buy_quote": 2790.4132 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.82, "high": 0.82, "low": 0.809, "close": 0.81, "volume": 4082.3, "close_time": 1765785599999, "quote_volume": 3321.0109, "trades": 57, "taker_buy_base": 2367.4, "taker_buy_quote": 1925.379 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.813, "high": 0.821, "low": 0.811, "close": 0.82, "volume": 10050.0, "close_time": 1765789199999, "quote_volume": 8202.6723, "trades": 84, "taker_buy_base": 6325.4, "taker_buy_quote": 5162.1204 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.82, "high": 0.828, "low": 0.818, "close": 0.826, "volume": 12129.8, "close_time": 1765792799999, "quote_volume": 9971.6675, "trades": 117, "taker_buy_base": 6621.0, "taker_buy_quote": 5444.3382 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.828, "high": 0.828, "low": 0.821, "close": 0.822, "volume": 13310.7, "close_time": 1765796399999, "quote_volume": 10975.9884, "trades": 100, "taker_buy_base": 10688.5, "taker_buy_quote": 8814.4403 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.822, "high": 0.827, "low": 0.818, "close": 0.82, "volume": 6243.8, "close_time": 1765799999999, "quote_volume": 5142.9506, "trades": 59, "taker_buy_base": 3253.4, "taker_buy_quote": 2679.4273 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.82, "high": 0.823, "low": 0.817, "close": 0.823, "volume": 5345.8, "close_time": 1765803599999, "quote_volume": 4379.5431, "trades": 45, "taker_buy_base": 2708.0, "taker_buy_quote": 2218.0296 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.821, "high": 0.821, "low": 0.812, "close": 0.812, "volume": 8119.1, "close_time": 1765807199999, "quote_volume": 6620.2153, "trades": 57, "taker_buy_base": 1873.8, "taker_buy_quote": 1528.0701 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.815, "high": 0.824, "low": 0.79, "close": 0.798, "volume": 31188.9, "close_time": 1765810799999, "quote_volume": 25042.1947, "trades": 312, "taker_buy_base": 8749.1, "taker_buy_quote": 7050.3371 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.796, "high": 0.803, "low": 0.77, "close": 0.777, "volume": 35415.0, "close_time": 1765814399999, "quote_volume": 27756.5596, "trades": 447, "taker_buy_base": 17126.8, "taker_buy_quote": 13438.3797 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.776, "high": 0.785, "low": 0.769, "close": 0.772, "volume": 7143.2, "close_time": 1765817999999, "quote_volume": 5552.0022, "trades": 126, "taker_buy_base": 4431.3, "taker_buy_quote": 3439.7042 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.771, "high": 0.772, "low": 0.749, "close": 0.752, "volume": 18748.5, "close_time": 1765821599999, "quote_volume": 14250.2302, "trades": 213, "taker_buy_base": 8222.2, "taker_buy_quote": 6259.0669 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.749, "high": 0.759, "low": 0.739, "close": 0.758, "volume": 17945.1, "close_time": 1765825199999, "quote_volume": 13443.7878, "trades": 170, "taker_buy_base": 10667.9, "taker_buy_quote": 7990.2856 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.758, "high": 0.768, "low": 0.756, "close": 0.758, "volume": 24765.7, "close_time": 1765828799999, "quote_volume": 18887.4492, "trades": 238, "taker_buy_base": 14066.4, "taker_buy_quote": 10731.2773 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.758, "high": 0.76, "low": 0.75, "close": 0.756, "volume": 6555.3, "close_time": 1765832399999, "quote_volume": 4947.6803, "trades": 96, "taker_buy_base": 5443.8, "taker_buy_quote": 4109.6521 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.754, "high": 0.769, "low": 0.753, "close": 0.768, "volume": 5815.1, "close_time": 1765835999999, "quote_volume": 4432.533, "trades": 97, "taker_buy_base": 3144.6, "taker_buy_quote": 2391.6989 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.768, "high": 0.778, "low": 0.766, "close": 0.778, "volume": 5798.3, "close_time": 1765839599999, "quote_volume": 4474.92, "trades": 70, "taker_buy_base": 4045.0, "taker_buy_quote": 3124.5874 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.778, "high": 0.791, "low": 0.778, "close": 0.783, "volume": 15100.5, "close_time": 1765843199999, "quote_volume": 11865.8818, "trades": 163, "taker_buy_base": 8077.0, "taker_buy_quote": 6329.561 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.783, "high": 0.788, "low": 0.778, "close": 0.778, "volume": 11738.0, "close_time": 1765846799999, "quote_volume": 9200.0116, "trades": 154, "taker_buy_base": 5164.8, "taker_buy_quote": 4052.9701 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.777, "high": 0.78, "low": 0.771, "close": 0.771, "volume": 4910.0, "close_time": 1765850399999, "quote_volume": 3806.1214, "trades": 54, "taker_buy_base": 2660.6, "taker_buy_quote": 2063.2816 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.771, "high": 0.782, "low": 0.769, "close": 0.781, "volume": 11322.5, "close_time": 1765853999999, "quote_volume": 8799.886, "trades": 82, "taker_buy_base": 5789.3, "taker_buy_quote": 4495.1098 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.782, "high": 0.782, "low": 0.775, "close": 0.776, "volume": 6681.2, "close_time": 1765857599999, "quote_volume": 5199.4702, "trades": 59, "taker_buy_base": 3015.9, "taker_buy_quote": 2347.676 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.776, "high": 0.776, "low": 0.761, "close": 0.769, "volume": 20110.5, "close_time": 1765861199999, "quote_volume": 15433.1764, "trades": 99, "taker_buy_base": 5686.3, "taker_buy_quote": 4367.7618 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.771, "high": 0.776, "low": 0.77, "close": 0.772, "volume": 7606.0, "close_time": 1765864799999, "quote_volume": 5876.9484, "trades": 69, "taker_buy_base": 5186.2, "taker_buy_quote": 4007.6773 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.773, "high": 0.791, "low": 0.773, "close": 0.789, "volume": 13082.3, "close_time": 1765868399999, "quote_volume": 10245.487, "trades": 86, "taker_buy_base": 5981.0, "taker_buy_quote": 4672.3437 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.789, "high": 0.789, "low": 0.776, "close": 0.778, "volume": 9878.9, "close_time": 1765871999999, "quote_volume": 7727.1741, "trades": 75, "taker_buy_base": 4998.7, "taker_buy_quote": 3905.1765 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.777, "high": 0.784, "low": 0.777, "close": 0.778, "volume": 6742.2, "close_time": 1765875599999, "quote_volume": 5269.0919, "trades": 52, "taker_buy_base": 4596.0, "taker_buy_quote": 3594.5444 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.779, "high": 0.78, "low": 0.776, "close": 0.777, "volume": 9395.6, "close_time": 1765879199999, "quote_volume": 7299.1581, "trades": 50, "taker_buy_base": 3978.6, "taker_buy_quote": 3092.0554 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.777, "high": 0.795, "low": 0.775, "close": 0.793, "volume": 17842.1, "close_time": 1765882799999, "quote_volume": 14020.318, "trades": 115, "taker_buy_base": 12389.9, "taker_buy_quote": 9740.0674 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.794, "high": 0.797, "low": 0.789, "close": 0.793, "volume": 19970.4, "close_time": 1765886399999, "quote_volume": 15841.8246, "trades": 84, "taker_buy_base": 9877.3, "taker_buy_quote": 7854.4428 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.793, "high": 0.793, "low": 0.786, "close": 0.787, "volume": 11273.2, "close_time": 1765889999999, "quote_volume": 8894.6854, "trades": 112, "taker_buy_base": 4454.0, "taker_buy_quote": 3512.7344 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.786, "high": 0.804, "low": 0.781, "close": 0.782, "volume": 29719.9, "close_time": 1765893599999, "quote_volume": 23581.9292, "trades": 240, "taker_buy_base": 15718.9, "taker_buy_quote": 12495.5538 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.784, "high": 0.795, "low": 0.776, "close": 0.791, "volume": 26998.3, "close_time": 1765897199999, "quote_volume": 21264.5848, "trades": 306, "taker_buy_base": 15709.3, "taker_buy_quote": 12385.5881 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.792, "high": 0.797, "low": 0.779, "close": 0.794, "volume": 10531.5, "close_time": 1765900799999, "quote_volume": 8305.5197, "trades": 145, "taker_buy_base": 5877.6, "taker_buy_quote": 4653.3527 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.794, "high": 0.802, "low": 0.788, "close": 0.792, "volume": 15094.3, "close_time": 1765904399999, "quote_volume": 12024.6281, "trades": 113, "taker_buy_base": 7839.0, "taker_buy_quote": 6263.7174 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.792, "high": 0.797, "low": 0.779, "close": 0.781, "volume": 15785.1, "close_time": 1765907999999, "quote_volume": 12419.5249, "trades": 95, "taker_buy_base": 8508.6, "taker_buy_quote": 6691.6 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.779, "high": 0.787, "low": 0.777, "close": 0.783, "volume": 13245.7, "close_time": 1765911599999, "quote_volume": 10343.601, "trades": 78, "taker_buy_base": 6030.7, "taker_buy_quote": 4716.4739 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.783, "high": 0.785, "low": 0.773, "close": 0.781, "volume": 11587.3, "close_time": 1765915199999, "quote_volume": 9020.3753, "trades": 100, "taker_buy_base": 5367.5, "taker_buy_quote": 4185.8186 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.781, "high": 0.784, "low": 0.775, "close": 0.775, "volume": 5279.4, "close_time": 1765918799999, "quote_volume": 4113.8541, "trades": 82, "taker_buy_base": 3925.8, "taker_buy_quote": 3058.0254 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.774, "high": 0.78, "low": 0.774, "close": 0.778, "volume": 6792.9, "close_time": 1765922399999, "quote_volume": 5275.1899, "trades": 55, "taker_buy_base": 1255.6, "taker_buy_quote": 976.8041 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.779, "high": 0.78, "low": 0.775, "close": 0.778, "volume": 3337.2, "close_time": 1765925999999, "quote_volume": 2592.8718, "trades": 34, "taker_buy_base": 1760.3, "taker_buy_quote": 1367.3851 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.778, "high": 0.783, "low": 0.774, "close": 0.782, "volume": 7030.1, "close_time": 1765929599999, "quote_volume": 5470.3012, "trades": 71, "taker_buy_base": 4307.5, "taker_buy_quote": 3357.7339 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.779, "high": 0.781, "low": 0.777, "close": 0.779, "volume": 3242.4, "close_time": 1765933199999, "quote_volume": 2523.2289, "trades": 46, "taker_buy_base": 1723.2, "taker_buy_quote": 1340.9471 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.782, "high": 0.789, "low": 0.781, "close": 0.781, "volume": 4980.2, "close_time": 1765936799999, "quote_volume": 3908.0411, "trades": 55, "taker_buy_base": 2610.9, "taker_buy_quote": 2048.2754 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.782, "high": 0.787, "low": 0.778, "close": 0.786, "volume": 4862.4, "close_time": 1765940399999, "quote_volume": 3806.7927, "trades": 43, "taker_buy_base": 2991.1, "taker_buy_quote": 2344.2477 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.787, "high": 0.789, "low": 0.784, "close": 0.785, "volume": 6502.6, "close_time": 1765943999999, "quote_volume": 5117.7252, "trades": 48, "taker_buy_base": 5385.9, "taker_buy_quote": 4240.5103 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.786, "high": 0.786, "low": 0.774, "close": 0.775, "volume": 33290.7, "close_time": 1765947599999, "quote_volume": 25899.5153, "trades": 136, "taker_buy_base": 5366.3, "taker_buy_quote": 4175.5596 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.776, "high": 0.776, "low": 0.768, "close": 0.773, "volume": 12127.8, "close_time": 1765951199999, "quote_volume": 9364.5923, "trades": 108, "taker_buy_base": 5053.5, "taker_buy_quote": 3904.1855 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.773, "high": 0.776, "low": 0.771, "close": 0.774, "volume": 7563.3, "close_time": 1765954799999, "quote_volume": 5852.7037, "trades": 71, "taker_buy_base": 4426.2, "taker_buy_quote": 3426.1821 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.772, "high": 0.779, "low": 0.771, "close": 0.775, "volume": 29447.1, "close_time": 1765958399999, "quote_volume": 22825.1361, "trades": 93, "taker_buy_base": 16035.1, "taker_buy_quote": 12438.1673 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.774, "high": 0.774, "low": 0.768, "close": 0.769, "volume": 11034.6, "close_time": 1765961999999, "quote_volume": 8509.2745, "trades": 64, "taker_buy_base": 6473.1, "taker_buy_quote": 4991.1676 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.769, "high": 0.771, "low": 0.766, "close": 0.767, "volume": 4357.6, "close_time": 1765965599999, "quote_volume": 3349.0034, "trades": 41, "taker_buy_base": 2142.8, "taker_buy_quote": 1646.2786 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.765, "high": 0.771, "low": 0.765, "close": 0.766, "volume": 11842.1, "close_time": 1765969199999, "quote_volume": 9097.2794, "trades": 70, "taker_buy_base": 6143.7, "taker_buy_quote": 4725.6778 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.767, "high": 0.772, "low": 0.767, "close": 0.77, "volume": 2527.7, "close_time": 1765972799999, "quote_volume": 1947.4145, "trades": 24, "taker_buy_base": 550.0, "taker_buy_quote": 423.271 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.773, "high": 0.775, "low": 0.771, "close": 0.773, "volume": 3805.1, "close_time": 1765976399999, "quote_volume": 2940.9647, "trades": 38, "taker_buy_base": 2143.0, "taker_buy_quote": 1656.5588 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.772, "high": 0.781, "low": 0.767, "close": 0.778, "volume": 5976.3, "close_time": 1765979999999, "quote_volume": 4619.6282, "trades": 66, "taker_buy_base": 1009.5, "taker_buy_quote": 782.7515 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.78, "high": 0.794, "low": 0.758, "close": 0.793, "volume": 33385.9, "close_time": 1765983599999, "quote_volume": 25870.3172, "trades": 277, "taker_buy_base": 15253.7, "taker_buy_quote": 11813.0557 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.796, "high": 0.804, "low": 0.763, "close": 0.768, "volume": 47750.1, "close_time": 1765987199999, "quote_volume": 37521.7631, "trades": 412, "taker_buy_base": 18769.0, "taker_buy_quote": 14714.4008 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.768, "high": 0.774, "low": 0.741, "close": 0.749, "volume": 39503.6, "close_time": 1765990799999, "quote_volume": 29784.789, "trades": 378, "taker_buy_base": 22966.9, "taker_buy_quote": 17302.7825 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.747, "high": 0.749, "low": 0.735, "close": 0.737, "volume": 78014.5, "close_time": 1765994399999, "quote_volume": 57725.2136, "trades": 364, "taker_buy_base": 32388.2, "taker_buy_quote": 23952.1372 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.735, "high": 0.743, "low": 0.723, "close": 0.724, "volume": 13294.9, "close_time": 1765997999999, "quote_volume": 9721.4515, "trades": 121, "taker_buy_base": 4855.7, "taker_buy_quote": 3559.0038 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.724, "high": 0.728, "low": 0.719, "close": 0.727, "volume": 16598.4, "close_time": 1766001599999, "quote_volume": 11988.0404, "trades": 103, "taker_buy_base": 6310.3, "taker_buy_quote": 4560.776 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.73, "high": 0.736, "low": 0.724, "close": 0.726, "volume": 8529.6, "close_time": 1766005199999, "quote_volume": 6214.3305, "trades": 112, "taker_buy_base": 2653.2, "taker_buy_quote": 1934.4837 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.727, "high": 0.728, "low": 0.721, "close": 0.723, "volume": 1962.6, "close_time": 1766008799999, "quote_volume": 1421.6797, "trades": 36, "taker_buy_base": 1430.2, "taker_buy_quote": 1035.2602 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.722, "high": 0.726, "low": 0.72, "close": 0.723, "volume": 7185.6, "close_time": 1766012399999, "quote_volume": 5194.2216, "trades": 62, "taker_buy_base": 5992.8, "taker_buy_quote": 4332.6282 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.721, "high": 0.722, "low": 0.718, "close": 0.72, "volume": 6577.3, "close_time": 1766015999999, "quote_volume": 4736.9775, "trades": 92, "taker_buy_base": 3947.3, "taker_buy_quote": 2845.2727 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.719, "high": 0.719, "low": 0.716, "close": 0.717, "volume": 3479.2, "close_time": 1766019599999, "quote_volume": 2496.2546, "trades": 46, "taker_buy_base": 1242.0, "taker_buy_quote": 890.7204 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.716, "high": 0.716, "low": 0.705, "close": 0.707, "volume": 15004.6, "close_time": 1766023199999, "quote_volume": 10626.6196, "trades": 172, "taker_buy_base": 5643.3, "taker_buy_quote": 3997.5336 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.706, "high": 0.718, "low": 0.706, "close": 0.715, "volume": 15096.0, "close_time": 1766026799999, "quote_volume": 10749.6636, "trades": 71, "taker_buy_base": 11521.0, "taker_buy_quote": 8200.6113 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.712, "high": 0.713, "low": 0.704, "close": 0.705, "volume": 4318.2, "close_time": 1766030399999, "quote_volume": 3062.957, "trades": 31, "taker_buy_base": 721.4, "taker_buy_quote": 509.1036 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.705, "high": 0.71, "low": 0.705, "close": 0.709, "volume": 3354.4, "close_time": 1766033999999, "quote_volume": 2377.6688, "trades": 36, "taker_buy_base": 2332.0, "taker_buy_quote": 1653.8973 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.706, "high": 0.706, "low": 0.697, "close": 0.702, "volume": 9353.7, "close_time": 1766037599999, "quote_volume": 6578.6161, "trades": 109, "taker_buy_base": 5798.4, "taker_buy_quote": 4078.4563 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.702, "high": 0.707, "low": 0.702, "close": 0.706, "volume": 2521.4, "close_time": 1766041199999, "quote_volume": 1776.5558, "trades": 24, "taker_buy_base": 1341.6, "taker_buy_quote": 945.4364 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.705, "high": 0.708, "low": 0.702, "close": 0.704, "volume": 10418.7, "close_time": 1766044799999, "quote_volume": 7334.5643, "trades": 27, "taker_buy_base": 359.6, "taker_buy_quote": 254.3588 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.705, "high": 0.72, "low": 0.704, "close": 0.714, "volume": 118735.4, "close_time": 1766048399999, "quote_volume": 85382.6134, "trades": 217, "taker_buy_base": 18234.7, "taker_buy_quote": 13063.8165 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.714, "high": 0.715, "low": 0.71, "close": 0.712, "volume": 25151.3, "close_time": 1766051999999, "quote_volume": 17956.2171, "trades": 181, "taker_buy_base": 6359.1, "taker_buy_quote": 4537.6392 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.713, "high": 0.716, "low": 0.713, "close": 0.714, "volume": 7083.4, "close_time": 1766055599999, "quote_volume": 5062.5071, "trades": 44, "taker_buy_base": 6719.1, "taker_buy_quote": 4802.3503 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.714, "high": 0.714, "low": 0.711, "close": 0.712, "volume": 3479.5, "close_time": 1766059199999, "quote_volume": 2476.6395, "trades": 42, "taker_buy_base": 2164.8, "taker_buy_quote": 1541.5005 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.712, "high": 0.717, "low": 0.708, "close": 0.717, "volume": 8238.4, "close_time": 1766062799999, "quote_volume": 5873.1403, "trades": 125, "taker_buy_base": 7007.1, "taker_buy_quote": 4996.2491 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.718, "high": 0.753, "low": 0.718, "close": 0.752, "volume": 68851.8, "close_time": 1766066399999, "quote_volume": 50769.9255, "trades": 642, "taker_buy_base": 35937.9, "taker_buy_quote": 26459.4571 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.753, "high": 0.757, "low": 0.73, "close": 0.736, "volume": 11465.5, "close_time": 1766069999999, "quote_volume": 8477.3384, "trades": 224, "taker_buy_base": 5111.7, "taker_buy_quote": 3772.3131 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.735, "high": 0.757, "low": 0.733, "close": 0.749, "volume": 17027.3, "close_time": 1766073599999, "quote_volume": 12750.0603, "trades": 163, "taker_buy_base": 5628.6, "taker_buy_quote": 4220.1998 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.748, "high": 0.748, "low": 0.722, "close": 0.728, "volume": 16889.1, "close_time": 1766077199999, "quote_volume": 12378.7494, "trades": 213, "taker_buy_base": 7564.4, "taker_buy_quote": 5548.3866 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.726, "high": 0.727, "low": 0.686, "close": 0.7, "volume": 66151.7, "close_time": 1766080799999, "quote_volume": 46478.726, "trades": 574, "taker_buy_base": 22326.1, "taker_buy_quote": 15622.3576 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.7, "high": 0.706, "low": 0.689, "close": 0.69, "volume": 10719.1, "close_time": 1766084399999, "quote_volume": 7493.7849, "trades": 118, "taker_buy_base": 6263.2, "taker_buy_quote": 4384.9854 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.69, "high": 0.692, "low": 0.67, "close": 0.673, "volume": 13548.9, "close_time": 1766087999999, "quote_volume": 9214.634, "trades": 135, "taker_buy_base": 4652.2, "taker_buy_quote": 3177.2878 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.67, "high": 0.682, "low": 0.67, "close": 0.677, "volume": 11242.0, "close_time": 1766091599999, "quote_volume": 7624.2074, "trades": 88, "taker_buy_base": 5476.3, "taker_buy_quote": 3716.5854 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.677, "high": 0.694, "low": 0.677, "close": 0.692, "volume": 18777.7, "close_time": 1766095199999, "quote_volume": 12926.3516, "trades": 254, "taker_buy_base": 8942.1, "taker_buy_quote": 6147.996 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.695, "high": 0.695, "low": 0.685, "close": 0.687, "volume": 7123.9, "close_time": 1766098799999, "quote_volume": 4924.7234, "trades": 92, "taker_buy_base": 5742.0, "taker_buy_quote": 3965.5789 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.686, "high": 0.686, "low": 0.68, "close": 0.68, "volume": 15319.2, "close_time": 1766102399999, "quote_volume": 10441.144, "trades": 86, "taker_buy_base": 1869.5, "taker_buy_quote": 1275.6064 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.681, "high": 0.682, "low": 0.679, "close": 0.682, "volume": 3189.1, "close_time": 1766105999999, "quote_volume": 2170.4945, "trades": 27, "taker_buy_base": 1968.7, "taker_buy_quote": 1339.4544 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.679, "high": 0.681, "low": 0.677, "close": 0.678, "volume": 4299.9, "close_time": 1766109599999, "quote_volume": 2922.1211, "trades": 37, "taker_buy_base": 940.6, "taker_buy_quote": 638.6863 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.676, "high": 0.682, "low": 0.674, "close": 0.682, "volume": 12186.3, "close_time": 1766113199999, "quote_volume": 8261.1914, "trades": 128, "taker_buy_base": 6271.2, "taker_buy_quote": 4247.4488 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.682, "high": 0.715, "low": 0.682, "close": 0.708, "volume": 18430.6, "close_time": 1766116799999, "quote_volume": 12914.4749, "trades": 194, "taker_buy_base": 11020.0, "taker_buy_quote": 7702.5504 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.71, "high": 0.714, "low": 0.708, "close": 0.712, "volume": 11976.2, "close_time": 1766120399999, "quote_volume": 8520.5282, "trades": 94, "taker_buy_base": 7274.5, "taker_buy_quote": 5175.1943 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.71, "high": 0.712, "low": 0.706, "close": 0.709, "volume": 10517.1, "close_time": 1766123999999, "quote_volume": 7458.7648, "trades": 60, "taker_buy_base": 3404.2, "taker_buy_quote": 2417.5749 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.709, "high": 0.718, "low": 0.709, "close": 0.715, "volume": 6934.6, "close_time": 1766127599999, "quote_volume": 4948.6123, "trades": 40, "taker_buy_base": 2115.9, "taker_buy_quote": 1512.1208 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.716, "high": 0.736, "low": 0.716, "close": 0.726, "volume": 14116.6, "close_time": 1766131199999, "quote_volume": 10258.1846, "trades": 124, "taker_buy_base": 8081.1, "taker_buy_quote": 5848.5256 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.725, "high": 0.73, "low": 0.724, "close": 0.728, "volume": 5951.5, "close_time": 1766134799999, "quote_volume": 4328.1674, "trades": 40, "taker_buy_base": 2127.9, "taker_buy_quote": 1547.5753 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.725, "high": 0.726, "low": 0.723, "close": 0.725, "volume": 4336.6, "close_time": 1766138399999, "quote_volume": 3142.2619, "trades": 88, "taker_buy_base": 3057.5, "taker_buy_quote": 2215.2632 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.725, "high": 0.725, "low": 0.718, "close": 0.722, "volume": 2545.9, "close_time": 1766141999999, "quote_volume": 1834.0614, "trades": 45, "taker_buy_base": 2085.6, "taker_buy_quote": 1502.9404 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.722, "high": 0.731, "low": 0.722, "close": 0.731, "volume": 6251.7, "close_time": 1766145599999, "quote_volume": 4537.4892, "trades": 51, "taker_buy_base": 4044.9, "taker_buy_quote": 2932.9959 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.729, "high": 0.73, "low": 0.725, "close": 0.728, "volume": 4440.8, "close_time": 1766149199999, "quote_volume": 3232.7267, "trades": 41, "taker_buy_base": 1837.3, "taker_buy_quote": 1338.6161 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.729, "high": 0.729, "low": 0.725, "close": 0.728, "volume": 1246.7, "close_time": 1766152799999, "quote_volume": 907.2486, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.727, "high": 0.743, "low": 0.726, "close": 0.736, "volume": 17302.7, "close_time": 1766156399999, "quote_volume": 12729.5212, "trades": 214, "taker_buy_base": 9538.9, "taker_buy_quote": 7029.5544 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.736, "high": 0.75, "low": 0.728, "close": 0.731, "volume": 25043.3, "close_time": 1766159999999, "quote_volume": 18545.2811, "trades": 392, "taker_buy_base": 12686.8, "taker_buy_quote": 9406.219 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.73, "high": 0.745, "low": 0.73, "close": 0.736, "volume": 10125.9, "close_time": 1766163599999, "quote_volume": 7488.8156, "trades": 175, "taker_buy_base": 2982.9, "taker_buy_quote": 2205.6355 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.737, "high": 0.744, "low": 0.725, "close": 0.725, "volume": 21395.6, "close_time": 1766167199999, "quote_volume": 15662.733, "trades": 175, "taker_buy_base": 7148.7, "taker_buy_quote": 5230.879 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.725, "high": 0.736, "low": 0.725, "close": 0.736, "volume": 8560.0, "close_time": 1766170799999, "quote_volume": 6245.4288, "trades": 88, "taker_buy_base": 6029.1, "taker_buy_quote": 4400.2879 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.735, "high": 0.756, "low": 0.735, "close": 0.752, "volume": 17691.0, "close_time": 1766174399999, "quote_volume": 13280.0698, "trades": 176, "taker_buy_base": 11636.8, "taker_buy_quote": 8739.6596 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.755, "high": 0.756, "low": 0.747, "close": 0.75, "volume": 7678.6, "close_time": 1766177999999, "quote_volume": 5769.6137, "trades": 91, "taker_buy_base": 1724.6, "taker_buy_quote": 1297.3342 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.752, "high": 0.752, "low": 0.746, "close": 0.747, "volume": 6799.3, "close_time": 1766181599999, "quote_volume": 5084.7824, "trades": 48, "taker_buy_base": 354.0, "taker_buy_quote": 264.7251 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.747, "high": 0.752, "low": 0.747, "close": 0.751, "volume": 4890.6, "close_time": 1766185199999, "quote_volume": 3664.8856, "trades": 43, "taker_buy_base": 1202.0, "taker_buy_quote": 899.7888 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.748, "high": 0.75, "low": 0.747, "close": 0.748, "volume": 5752.8, "close_time": 1766188799999, "quote_volume": 4304.5368, "trades": 60, "taker_buy_base": 400.1, "taker_buy_quote": 299.6098 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.746, "high": 0.746, "low": 0.743, "close": 0.746, "volume": 10210.2, "close_time": 1766192399999, "quote_volume": 7615.6348, "trades": 44, "taker_buy_base": 1157.5, "taker_buy_quote": 862.7206 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.747, "high": 0.75, "low": 0.747, "close": 0.75, "volume": 2284.6, "close_time": 1766195999999, "quote_volume": 1711.3736, "trades": 26, "taker_buy_base": 632.7, "taker_buy_quote": 473.9913 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.75, "high": 0.752, "low": 0.75, "close": 0.752, "volume": 7002.1, "close_time": 1766199599999, "quote_volume": 5258.4773, "trades": 38, "taker_buy_base": 3509.2, "taker_buy_quote": 2637.4494 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.751, "high": 0.753, "low": 0.75, "close": 0.753, "volume": 4610.3, "close_time": 1766203199999, "quote_volume": 3463.6714, "trades": 51, "taker_buy_base": 1557.3, "taker_buy_quote": 1169.5518 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.752, "high": 0.752, "low": 0.747, "close": 0.751, "volume": 8494.3, "close_time": 1766206799999, "quote_volume": 6364.1512, "trades": 58, "taker_buy_base": 2420.7, "taker_buy_quote": 1812.9762 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.749, "high": 0.753, "low": 0.748, "close": 0.753, "volume": 4044.5, "close_time": 1766210399999, "quote_volume": 3038.7998, "trades": 31, "taker_buy_base": 791.8, "taker_buy_quote": 595.697 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.752, "high": 0.754, "low": 0.75, "close": 0.75, "volume": 2454.9, "close_time": 1766213999999, "quote_volume": 1846.4273, "trades": 16, "taker_buy_base": 550.9, "taker_buy_quote": 414.3651 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.751, "high": 0.762, "low": 0.75, "close": 0.76, "volume": 13729.3, "close_time": 1766217599999, "quote_volume": 10376.5039, "trades": 142, "taker_buy_base": 4163.4, "taker_buy_quote": 3151.2659 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.76, "high": 0.762, "low": 0.755, "close": 0.755, "volume": 12377.4, "close_time": 1766221199999, "quote_volume": 9408.7304, "trades": 100, "taker_buy_base": 1930.6, "taker_buy_quote": 1466.9776 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.755, "high": 0.757, "low": 0.754, "close": 0.755, "volume": 6622.5, "close_time": 1766224799999, "quote_volume": 5002.5468, "trades": 66, "taker_buy_base": 1070.1, "taker_buy_quote": 808.1575 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.754, "high": 0.754, "low": 0.747, "close": 0.749, "volume": 9598.9, "close_time": 1766228399999, "quote_volume": 7200.9645, "trades": 108, "taker_buy_base": 2829.2, "taker_buy_quote": 2120.2098 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.749, "high": 0.757, "low": 0.749, "close": 0.756, "volume": 11096.7, "close_time": 1766231999999, "quote_volume": 8353.6446, "trades": 104, "taker_buy_base": 6031.0, "taker_buy_quote": 4543.424 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.755, "high": 0.755, "low": 0.75, "close": 0.751, "volume": 5513.9, "close_time": 1766235599999, "quote_volume": 4145.3772, "trades": 35, "taker_buy_base": 1812.4, "taker_buy_quote": 1361.5658 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.75, "high": 0.751, "low": 0.746, "close": 0.751, "volume": 8728.3, "close_time": 1766239199999, "quote_volume": 6533.3568, "trades": 51, "taker_buy_base": 1238.6, "taker_buy_quote": 927.2031 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.751, "high": 0.756, "low": 0.746, "close": 0.755, "volume": 10423.2, "close_time": 1766242799999, "quote_volume": 7843.9529, "trades": 49, "taker_buy_base": 3486.6, "taker_buy_quote": 2621.6338 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.755, "high": 0.755, "low": 0.748, "close": 0.752, "volume": 7013.5, "close_time": 1766246399999, "quote_volume": 5268.4772, "trades": 37, "taker_buy_base": 3700.5, "taker_buy_quote": 2778.5895 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.753, "high": 0.753, "low": 0.751, "close": 0.751, "volume": 3632.1, "close_time": 1766249999999, "quote_volume": 2731.9419, "trades": 35, "taker_buy_base": 1078.2, "taker_buy_quote": 811.2227 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.753, "high": 0.755, "low": 0.751, "close": 0.751, "volume": 3092.6, "close_time": 1766253599999, "quote_volume": 2328.2688, "trades": 44, "taker_buy_base": 440.8, "taker_buy_quote": 331.1082 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.75, "high": 0.753, "low": 0.75, "close": 0.753, "volume": 3354.0, "close_time": 1766257199999, "quote_volume": 2521.7919, "trades": 25, "taker_buy_base": 2881.9, "taker_buy_quote": 2167.3749 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.752, "high": 0.755, "low": 0.752, "close": 0.753, "volume": 3903.4, "close_time": 1766260799999, "quote_volume": 2938.4768, "trades": 44, "taker_buy_base": 1315.5, "taker_buy_quote": 990.289 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.753, "high": 0.753, "low": 0.751, "close": 0.751, "volume": 4369.6, "close_time": 1766264399999, "quote_volume": 3286.6156, "trades": 31, "taker_buy_base": 2531.1, "taker_buy_quote": 1903.2501 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.752, "high": 0.755, "low": 0.752, "close": 0.752, "volume": 5740.6, "close_time": 1766267999999, "quote_volume": 4326.4174, "trades": 58, "taker_buy_base": 3160.2, "taker_buy_quote": 2382.768 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.751, "high": 0.754, "low": 0.75, "close": 0.754, "volume": 5407.5, "close_time": 1766271599999, "quote_volume": 4058.3855, "trades": 38, "taker_buy_base": 759.3, "taker_buy_quote": 570.2343 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.754, "high": 0.754, "low": 0.749, "close": 0.75, "volume": 3672.6, "close_time": 1766275199999, "quote_volume": 2762.2843, "trades": 30, "taker_buy_base": 1197.7, "taker_buy_quote": 899.661 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.75, "high": 0.751, "low": 0.747, "close": 0.747, "volume": 5801.8, "close_time": 1766278799999, "quote_volume": 4348.7256, "trades": 83, "taker_buy_base": 1144.7, "taker_buy_quote": 857.8424 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.747, "high": 0.747, "low": 0.738, "close": 0.738, "volume": 22565.5, "close_time": 1766282399999, "quote_volume": 16755.9454, "trades": 162, "taker_buy_base": 7526.1, "taker_buy_quote": 5590.246 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.738, "high": 0.739, "low": 0.732, "close": 0.732, "volume": 16316.3, "close_time": 1766285999999, "quote_volume": 11998.6924, "trades": 294, "taker_buy_base": 3681.5, "taker_buy_quote": 2707.1099 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.732, "high": 0.74, "low": 0.732, "close": 0.738, "volume": 8282.2, "close_time": 1766289599999, "quote_volume": 6098.9619, "trades": 108, "taker_buy_base": 2820.0, "taker_buy_quote": 2074.0546 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.738, "high": 0.739, "low": 0.737, "close": 0.737, "volume": 5306.9, "close_time": 1766293199999, "quote_volume": 3915.2725, "trades": 42, "taker_buy_base": 1913.5, "taker_buy_quote": 1412.2999 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.736, "high": 0.74, "low": 0.736, "close": 0.74, "volume": 5810.3, "close_time": 1766296799999, "quote_volume": 4291.0503, "trades": 52, "taker_buy_base": 2757.8, "taker_buy_quote": 2034.5015 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.739, "high": 0.741, "low": 0.738, "close": 0.74, "volume": 5258.8, "close_time": 1766300399999, "quote_volume": 3889.8357, "trades": 131, "taker_buy_base": 1148.6, "taker_buy_quote": 849.963 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.74, "high": 0.741, "low": 0.739, "close": 0.739, "volume": 7029.9, "close_time": 1766303999999, "quote_volume": 5203.7369, "trades": 79, "taker_buy_base": 2691.4, "taker_buy_quote": 1993.1348 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.739, "high": 0.743, "low": 0.736, "close": 0.74, "volume": 14290.7, "close_time": 1766307599999, "quote_volume": 10570.9421, "trades": 170, "taker_buy_base": 7517.5, "taker_buy_quote": 5565.8818 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.741, "high": 0.743, "low": 0.738, "close": 0.741, "volume": 13648.4, "close_time": 1766311199999, "quote_volume": 10109.5545, "trades": 215, "taker_buy_base": 10010.7, "taker_buy_quote": 7416.7683 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.742, "high": 0.744, "low": 0.736, "close": 0.736, "volume": 9067.9, "close_time": 1766314799999, "quote_volume": 6724.7144, "trades": 114, "taker_buy_base": 6474.3, "taker_buy_quote": 4802.7827 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.737, "high": 0.737, "low": 0.734, "close": 0.734, "volume": 1837.9, "close_time": 1766318399999, "quote_volume": 1351.564, "trades": 66, "taker_buy_base": 414.7, "taker_buy_quote": 305.1819 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.733, "high": 0.736, "low": 0.727, "close": 0.729, "volume": 5457.7, "close_time": 1766321999999, "quote_volume": 3993.7486, "trades": 203, "taker_buy_base": 1906.1, "taker_buy_quote": 1394.0293 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.729, "high": 0.729, "low": 0.708, "close": 0.71, "volume": 59436.4, "close_time": 1766325599999, "quote_volume": 42686.3044, "trades": 648, "taker_buy_base": 29852.7, "taker_buy_quote": 21444.5177 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.709, "high": 0.717, "low": 0.708, "close": 0.712, "volume": 21863.0, "close_time": 1766329199999, "quote_volume": 15585.0891, "trades": 269, "taker_buy_base": 9285.9, "taker_buy_quote": 6624.7248 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.712, "high": 0.715, "low": 0.709, "close": 0.715, "volume": 29719.3, "close_time": 1766332799999, "quote_volume": 21152.2229, "trades": 253, "taker_buy_base": 14064.3, "taker_buy_quote": 10017.5418 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.714, "high": 0.715, "low": 0.709, "close": 0.715, "volume": 12846.9, "close_time": 1766336399999, "quote_volume": 9165.5104, "trades": 254, "taker_buy_base": 5065.0, "taker_buy_quote": 3615.5695 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.715, "high": 0.717, "low": 0.711, "close": 0.711, "volume": 10596.0, "close_time": 1766339999999, "quote_volume": 7562.2057, "trades": 170, "taker_buy_base": 5380.7, "taker_buy_quote": 3841.2 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.712, "high": 0.715, "low": 0.708, "close": 0.714, "volume": 8019.6, "close_time": 1766343599999, "quote_volume": 5701.248, "trades": 132, "taker_buy_base": 3141.6, "taker_buy_quote": 2233.1791 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.715, "high": 0.716, "low": 0.708, "close": 0.716, "volume": 7291.0, "close_time": 1766347199999, "quote_volume": 5198.8524, "trades": 94, "taker_buy_base": 1653.4, "taker_buy_quote": 1181.1712 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.716, "high": 0.717, "low": 0.715, "close": 0.716, "volume": 7878.8, "close_time": 1766350799999, "quote_volume": 5642.4339, "trades": 113, "taker_buy_base": 3476.8, "taker_buy_quote": 2490.5094 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.716, "high": 0.721, "low": 0.712, "close": 0.712, "volume": 16487.6, "close_time": 1766354399999, "quote_volume": 11817.987, "trades": 124, "taker_buy_base": 8972.7, "taker_buy_quote": 6434.6577 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.711, "high": 0.725, "low": 0.71, "close": 0.721, "volume": 31170.3, "close_time": 1766357999999, "quote_volume": 22396.8054, "trades": 123, "taker_buy_base": 19443.9, "taker_buy_quote": 14002.4441 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.722, "high": 0.728, "low": 0.717, "close": 0.718, "volume": 12870.4, "close_time": 1766361599999, "quote_volume": 9292.0004, "trades": 143, "taker_buy_base": 2991.5, "taker_buy_quote": 2164.1073 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.719, "high": 0.741, "low": 0.719, "close": 0.726, "volume": 57228.0, "close_time": 1766365199999, "quote_volume": 41718.3576, "trades": 503, "taker_buy_base": 30169.2, "taker_buy_quote": 21978.9343 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.725, "high": 0.733, "low": 0.723, "close": 0.724, "volume": 15182.6, "close_time": 1766368799999, "quote_volume": 11064.5543, "trades": 310, "taker_buy_base": 6243.8, "taker_buy_quote": 4543.3759 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.724, "high": 0.724, "low": 0.713, "close": 0.718, "volume": 33159.0, "close_time": 1766372399999, "quote_volume": 23743.6096, "trades": 177, "taker_buy_base": 7707.7, "taker_buy_quote": 5532.4801 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.717, "high": 0.725, "low": 0.716, "close": 0.722, "volume": 10905.1, "close_time": 1766375999999, "quote_volume": 7867.75, "trades": 117, "taker_buy_base": 1580.8, "taker_buy_quote": 1139.4397 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.723, "high": 0.726, "low": 0.721, "close": 0.726, "volume": 11128.3, "close_time": 1766379599999, "quote_volume": 8043.4846, "trades": 63, "taker_buy_base": 2366.0, "taker_buy_quote": 1713.5997 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.725, "high": 0.725, "low": 0.72, "close": 0.725, "volume": 8313.6, "close_time": 1766383199999, "quote_volume": 6011.9626, "trades": 49, "taker_buy_base": 3042.5, "taker_buy_quote": 2201.5451 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.722, "high": 0.722, "low": 0.716, "close": 0.718, "volume": 18082.7, "close_time": 1766386799999, "quote_volume": 12976.1092, "trades": 82, "taker_buy_base": 4858.6, "taker_buy_quote": 3486.3172 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.716, "high": 0.724, "low": 0.716, "close": 0.722, "volume": 9624.0, "close_time": 1766390399999, "quote_volume": 6953.2359, "trades": 50, "taker_buy_base": 5518.0, "taker_buy_quote": 3986.6222 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.724, "high": 0.734, "low": 0.722, "close": 0.725, "volume": 33986.3, "close_time": 1766393999999, "quote_volume": 24751.1875, "trades": 136, "taker_buy_base": 7830.5, "taker_buy_quote": 5695.0088 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.724, "high": 0.725, "low": 0.722, "close": 0.723, "volume": 4508.3, "close_time": 1766397599999, "quote_volume": 3263.0889, "trades": 23, "taker_buy_base": 2502.0, "taker_buy_quote": 1810.3378 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.723, "high": 0.726, "low": 0.721, "close": 0.722, "volume": 6325.1, "close_time": 1766401199999, "quote_volume": 4571.2334, "trades": 33, "taker_buy_base": 2412.6, "taker_buy_quote": 1743.6865 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.721, "high": 0.727, "low": 0.721, "close": 0.725, "volume": 7773.0, "close_time": 1766404799999, "quote_volume": 5623.0423, "trades": 45, "taker_buy_base": 3527.4, "taker_buy_quote": 2552.7899 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.725, "high": 0.734, "low": 0.724, "close": 0.728, "volume": 14174.7, "close_time": 1766408399999, "quote_volume": 10333.5864, "trades": 75, "taker_buy_base": 5444.6, "taker_buy_quote": 3983.3437 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.729, "high": 0.73, "low": 0.723, "close": 0.724, "volume": 13046.6, "close_time": 1766411999999, "quote_volume": 9487.8918, "trades": 60, "taker_buy_base": 6446.8, "taker_buy_quote": 4688.44 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.727, "high": 0.732, "low": 0.722, "close": 0.724, "volume": 22968.6, "close_time": 1766415599999, "quote_volume": 16679.7803, "trades": 105, "taker_buy_base": 7352.4, "taker_buy_quote": 5339.5012 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.724, "high": 0.725, "low": 0.713, "close": 0.724, "volume": 15197.9, "close_time": 1766419199999, "quote_volume": 10931.0985, "trades": 88, "taker_buy_base": 3461.2, "taker_buy_quote": 2491.1045 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.726, "high": 0.727, "low": 0.723, "close": 0.724, "volume": 4635.4, "close_time": 1766422799999, "quote_volume": 3361.5694, "trades": 35, "taker_buy_base": 1099.7, "taker_buy_quote": 796.1842 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.723, "high": 0.727, "low": 0.719, "close": 0.723, "volume": 4797.9, "close_time": 1766426399999, "quote_volume": 3472.58, "trades": 53, "taker_buy_base": 3089.4, "taker_buy_quote": 2237.4835 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.723, "high": 0.727, "low": 0.72, "close": 0.721, "volume": 21196.8, "close_time": 1766429999999, "quote_volume": 15342.59, "trades": 189, "taker_buy_base": 8883.8, "taker_buy_quote": 6433.4429 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.721, "high": 0.721, "low": 0.705, "close": 0.708, "volume": 14993.7, "close_time": 1766433599999, "quote_volume": 10662.7324, "trades": 100, "taker_buy_base": 5947.5, "taker_buy_quote": 4230.7287 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.709, "high": 0.713, "low": 0.708, "close": 0.712, "volume": 11422.8, "close_time": 1766437199999, "quote_volume": 8120.3652, "trades": 97, "taker_buy_base": 6612.8, "taker_buy_quote": 4705.896 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.712, "high": 0.716, "low": 0.712, "close": 0.713, "volume": 6958.4, "close_time": 1766440799999, "quote_volume": 4964.779, "trades": 66, "taker_buy_base": 1946.2, "taker_buy_quote": 1390.4836 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.712, "high": 0.724, "low": 0.712, "close": 0.722, "volume": 6560.1, "close_time": 1766444399999, "quote_volume": 4702.8854, "trades": 65, "taker_buy_base": 3139.1, "taker_buy_quote": 2249.8668 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.72, "high": 0.72, "low": 0.72, "close": 0.72, "volume": 166.5, "close_time": 1766447999999, "quote_volume": 119.88, "trades": 5, "taker_buy_base": 15.0, "taker_buy_quote": 10.8 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.722, "high": 0.728, "low": 0.722, "close": 0.728, "volume": 8466.6, "close_time": 1766451599999, "quote_volume": 6146.9872, "trades": 84, "taker_buy_base": 4646.9, "taker_buy_quote": 3374.0012 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.726, "high": 0.728, "low": 0.719, "close": 0.719, "volume": 2917.9, "close_time": 1766455199999, "quote_volume": 2109.2612, "trades": 26, "taker_buy_base": 1057.5, "taker_buy_quote": 764.3568 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.719, "high": 0.723, "low": 0.716, "close": 0.718, "volume": 3930.7, "close_time": 1766458799999, "quote_volume": 2829.5542, "trades": 22, "taker_buy_base": 2195.2, "taker_buy_quote": 1582.8087 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.714, "high": 0.717, "low": 0.711, "close": 0.713, "volume": 1332.6, "close_time": 1766462399999, "quote_volume": 951.4899, "trades": 27, "taker_buy_base": 800.4, "taker_buy_quote": 571.8102 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.711, "high": 0.712, "low": 0.708, "close": 0.708, "volume": 1453.4, "close_time": 1766465999999, "quote_volume": 1030.1688, "trades": 16, "taker_buy_base": 1163.2, "taker_buy_quote": 824.546 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.708, "high": 0.71, "low": 0.705, "close": 0.708, "volume": 9397.6, "close_time": 1766469599999, "quote_volume": 6644.6962, "trades": 40, "taker_buy_base": 4428.8, "taker_buy_quote": 3135.055 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.709, "high": 0.712, "low": 0.707, "close": 0.71, "volume": 5737.8, "close_time": 1766473199999, "quote_volume": 4067.7875, "trades": 36, "taker_buy_base": 774.1, "taker_buy_quote": 548.7419 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.709, "high": 0.711, "low": 0.708, "close": 0.711, "volume": 1303.2, "close_time": 1766476799999, "quote_volume": 924.4722, "trades": 11, "taker_buy_base": 304.2, "taker_buy_quote": 215.7109 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.709, "high": 0.71, "low": 0.705, "close": 0.705, "volume": 1199.3, "close_time": 1766480399999, "quote_volume": 848.7962, "trades": 17, "taker_buy_base": 308.6, "taker_buy_quote": 217.8518 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.705, "high": 0.713, "low": 0.705, "close": 0.713, "volume": 4656.5, "close_time": 1766483999999, "quote_volume": 3307.45, "trades": 26, "taker_buy_base": 3559.0, "taker_buy_quote": 2529.1541 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.714, "high": 0.719, "low": 0.714, "close": 0.719, "volume": 4250.1, "close_time": 1766487599999, "quote_volume": 3045.2464, "trades": 39, "taker_buy_base": 3514.9, "taker_buy_quote": 2518.144 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.718, "high": 0.718, "low": 0.714, "close": 0.716, "volume": 530.4, "close_time": 1766491199999, "quote_volume": 379.0825, "trades": 10, "taker_buy_base": 176.8, "taker_buy_quote": 126.6121 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.713, "high": 0.716, "low": 0.711, "close": 0.713, "volume": 1920.5, "close_time": 1766494799999, "quote_volume": 1370.5504, "trades": 16, "taker_buy_base": 292.1, "taker_buy_quote": 208.2387 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.713, "high": 0.714, "low": 0.703, "close": 0.708, "volume": 18108.2, "close_time": 1766498399999, "quote_volume": 12820.949, "trades": 68, "taker_buy_base": 3787.6, "taker_buy_quote": 2683.0891 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.709, "high": 0.71, "low": 0.695, "close": 0.699, "volume": 38075.9, "close_time": 1766501999999, "quote_volume": 26582.8311, "trades": 124, "taker_buy_base": 6781.2, "taker_buy_quote": 4752.2719 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.698, "high": 0.701, "low": 0.694, "close": 0.701, "volume": 32687.8, "close_time": 1766505599999, "quote_volume": 22769.0255, "trades": 94, "taker_buy_base": 21671.0, "taker_buy_quote": 15084.1908 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.699, "high": 0.712, "low": 0.699, "close": 0.71, "volume": 9153.8, "close_time": 1766509199999, "quote_volume": 6459.9421, "trades": 88, "taker_buy_base": 4025.2, "taker_buy_quote": 2841.0915 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.71, "high": 0.714, "low": 0.702, "close": 0.702, "volume": 11288.6, "close_time": 1766512799999, "quote_volume": 7995.7245, "trades": 82, "taker_buy_base": 1891.2, "taker_buy_quote": 1341.0969 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.702, "high": 0.713, "low": 0.7, "close": 0.709, "volume": 9094.9, "close_time": 1766516399999, "quote_volume": 6433.8676, "trades": 59, "taker_buy_base": 3309.8, "taker_buy_quote": 2340.1984 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.709, "high": 0.71, "low": 0.705, "close": 0.708, "volume": 8474.1, "close_time": 1766519999999, "quote_volume": 5990.8045, "trades": 59, "taker_buy_base": 3286.0, "taker_buy_quote": 2324.2124 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.707, "high": 0.718, "low": 0.707, "close": 0.711, "volume": 7696.6, "close_time": 1766523599999, "quote_volume": 5482.649, "trades": 81, "taker_buy_base": 3029.7, "taker_buy_quote": 2158.4725 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.712, "high": 0.712, "low": 0.71, "close": 0.711, "volume": 6745.7, "close_time": 1766527199999, "quote_volume": 4797.2455, "trades": 36, "taker_buy_base": 1843.0, "taker_buy_quote": 1311.5116 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.712, "high": 0.712, "low": 0.705, "close": 0.707, "volume": 5519.9, "close_time": 1766530799999, "quote_volume": 3910.294, "trades": 37, "taker_buy_base": 793.2, "taker_buy_quote": 563.7417 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.706, "high": 0.708, "low": 0.705, "close": 0.708, "volume": 866.3, "close_time": 1766534399999, "quote_volume": 611.9464, "trades": 6, "taker_buy_base": 80.9, "taker_buy_quote": 57.1192 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.708, "high": 0.708, "low": 0.702, "close": 0.703, "volume": 9854.1, "close_time": 1766537999999, "quote_volume": 6946.2276, "trades": 50, "taker_buy_base": 6616.5, "taker_buy_quote": 4663.2493 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.704, "high": 0.704, "low": 0.692, "close": 0.692, "volume": 8726.2, "close_time": 1766541599999, "quote_volume": 6110.8323, "trades": 55, "taker_buy_base": 1691.3, "taker_buy_quote": 1182.7167 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.691, "high": 0.691, "low": 0.681, "close": 0.686, "volume": 5906.5, "close_time": 1766545199999, "quote_volume": 4048.2128, "trades": 58, "taker_buy_base": 2428.0, "taker_buy_quote": 1665.6511 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.685, "high": 0.691, "low": 0.68, "close": 0.69, "volume": 14630.2, "close_time": 1766548799999, "quote_volume": 10001.6978, "trades": 55, "taker_buy_base": 5083.5, "taker_buy_quote": 3503.1259 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.692, "high": 0.694, "low": 0.684, "close": 0.684, "volume": 5473.3, "close_time": 1766552399999, "quote_volume": 3777.2344, "trades": 48, "taker_buy_base": 1599.6, "taker_buy_quote": 1105.8114 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.683, "high": 0.684, "low": 0.677, "close": 0.68, "volume": 3267.6, "close_time": 1766555999999, "quote_volume": 2222.5472, "trades": 32, "taker_buy_base": 884.9, "taker_buy_quote": 601.9281 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.677, "high": 0.681, "low": 0.676, "close": 0.68, "volume": 3468.4, "close_time": 1766559599999, "quote_volume": 2351.6379, "trades": 20, "taker_buy_base": 1998.2, "taker_buy_quote": 1356.3717 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.679, "high": 0.682, "low": 0.677, "close": 0.678, "volume": 24486.7, "close_time": 1766563199999, "quote_volume": 16637.2261, "trades": 57, "taker_buy_base": 18945.9, "taker_buy_quote": 12878.9623 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.677, "high": 0.682, "low": 0.677, "close": 0.682, "volume": 5327.7, "close_time": 1766566799999, "quote_volume": 3622.891, "trades": 41, "taker_buy_base": 4332.6, "taker_buy_quote": 2945.4493 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.681, "high": 0.682, "low": 0.678, "close": 0.679, "volume": 2647.7, "close_time": 1766570399999, "quote_volume": 1801.1983, "trades": 18, "taker_buy_base": 2196.3, "taker_buy_quote": 1494.484 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.678, "high": 0.679, "low": 0.675, "close": 0.675, "volume": 4336.0, "close_time": 1766573999999, "quote_volume": 2935.0641, "trades": 32, "taker_buy_base": 2834.7, "taker_buy_quote": 1917.9776 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.677, "high": 0.678, "low": 0.675, "close": 0.677, "volume": 8652.4, "close_time": 1766577599999, "quote_volume": 5856.0642, "trades": 31, "taker_buy_base": 1911.8, "taker_buy_quote": 1293.6351 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.678, "high": 0.684, "low": 0.677, "close": 0.683, "volume": 21526.3, "close_time": 1766581199999, "quote_volume": 14633.5466, "trades": 63, "taker_buy_base": 6862.6, "taker_buy_quote": 4671.3184 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.682, "high": 0.683, "low": 0.677, "close": 0.677, "volume": 17105.7, "close_time": 1766584799999, "quote_volume": 11593.2572, "trades": 134, "taker_buy_base": 4072.8, "taker_buy_quote": 2763.5393 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.68, "high": 0.687, "low": 0.672, "close": 0.68, "volume": 59199.1, "close_time": 1766588399999, "quote_volume": 40300.8371, "trades": 140, "taker_buy_base": 40000.5, "taker_buy_quote": 27322.1823 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.682, "high": 0.691, "low": 0.682, "close": 0.689, "volume": 50172.4, "close_time": 1766591999999, "quote_volume": 34498.7221, "trades": 115, "taker_buy_base": 21633.6, "taker_buy_quote": 14909.3542 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.689, "high": 0.703, "low": 0.688, "close": 0.7, "volume": 43562.2, "close_time": 1766595599999, "quote_volume": 30248.7244, "trades": 218, "taker_buy_base": 21544.4, "taker_buy_quote": 14966.2731 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.701, "high": 0.703, "low": 0.695, "close": 0.695, "volume": 13986.3, "close_time": 1766599199999, "quote_volume": 9794.7539, "trades": 54, "taker_buy_base": 3624.3, "taker_buy_quote": 2540.9237 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.695, "high": 0.699, "low": 0.693, "close": 0.698, "volume": 30829.6, "close_time": 1766602799999, "quote_volume": 21488.5994, "trades": 108, "taker_buy_base": 20777.0, "taker_buy_quote": 14479.3484 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.698, "high": 0.701, "low": 0.697, "close": 0.7, "volume": 11918.4, "close_time": 1766606399999, "quote_volume": 8319.9828, "trades": 45, "taker_buy_base": 5310.5, "taker_buy_quote": 3711.0024 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.701, "high": 0.706, "low": 0.701, "close": 0.703, "volume": 8573.0, "close_time": 1766609999999, "quote_volume": 6034.2154, "trades": 65, "taker_buy_base": 3389.0, "taker_buy_quote": 2387.2389 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.703, "high": 0.704, "low": 0.698, "close": 0.699, "volume": 9810.0, "close_time": 1766613599999, "quote_volume": 6864.2351, "trades": 49, "taker_buy_base": 808.9, "taker_buy_quote": 566.5926 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.7, "high": 0.706, "low": 0.7, "close": 0.704, "volume": 9057.4, "close_time": 1766617199999, "quote_volume": 6378.5789, "trades": 38, "taker_buy_base": 6645.6, "taker_buy_quote": 4681.7548 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.703, "high": 0.703, "low": 0.698, "close": 0.7, "volume": 7844.3, "close_time": 1766620799999, "quote_volume": 5502.9882, "trades": 79, "taker_buy_base": 983.9, "taker_buy_quote": 689.048 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.7, "high": 0.7, "low": 0.694, "close": 0.694, "volume": 3723.2, "close_time": 1766624399999, "quote_volume": 2596.3552, "trades": 28, "taker_buy_base": 558.7, "taker_buy_quote": 389.2421 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.694, "high": 0.695, "low": 0.692, "close": 0.693, "volume": 4851.4, "close_time": 1766627999999, "quote_volume": 3364.1942, "trades": 30, "taker_buy_base": 2458.3, "taker_buy_quote": 1704.7464 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.691, "high": 0.694, "low": 0.69, "close": 0.692, "volume": 4219.2, "close_time": 1766631599999, "quote_volume": 2921.1018, "trades": 41, "taker_buy_base": 896.5, "taker_buy_quote": 621.2949 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.693, "high": 0.693, "low": 0.687, "close": 0.689, "volume": 30645.0, "close_time": 1766635199999, "quote_volume": 21080.2879, "trades": 83, "taker_buy_base": 6276.3, "taker_buy_quote": 4322.1313 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.691, "high": 0.695, "low": 0.69, "close": 0.694, "volume": 4931.7, "close_time": 1766638799999, "quote_volume": 3419.1274, "trades": 34, "taker_buy_base": 965.1, "taker_buy_quote": 667.7926 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.693, "high": 0.693, "low": 0.691, "close": 0.691, "volume": 2924.7, "close_time": 1766642399999, "quote_volume": 2024.5212, "trades": 15, "taker_buy_base": 773.7, "taker_buy_quote": 535.8612 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.69, "high": 0.694, "low": 0.69, "close": 0.694, "volume": 2181.4, "close_time": 1766645999999, "quote_volume": 1506.8745, "trades": 18, "taker_buy_base": 1150.8, "taker_buy_quote": 795.358 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.693, "high": 0.696, "low": 0.69, "close": 0.696, "volume": 5644.8, "close_time": 1766649599999, "quote_volume": 3908.6302, "trades": 87, "taker_buy_base": 1881.6, "taker_buy_quote": 1300.6317 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.697, "high": 0.701, "low": 0.694, "close": 0.695, "volume": 19292.0, "close_time": 1766653199999, "quote_volume": 13445.8491, "trades": 147, "taker_buy_base": 7672.9, "taker_buy_quote": 5348.5141 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.694, "high": 0.694, "low": 0.691, "close": 0.693, "volume": 8639.7, "close_time": 1766656799999, "quote_volume": 5979.7087, "trades": 50, "taker_buy_base": 1452.0, "taker_buy_quote": 1005.4627 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.692, "high": 0.692, "low": 0.683, "close": 0.686, "volume": 9752.8, "close_time": 1766660399999, "quote_volume": 6693.388, "trades": 42, "taker_buy_base": 2007.8, "taker_buy_quote": 1380.8958 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.688, "high": 0.689, "low": 0.686, "close": 0.688, "volume": 1654.9, "close_time": 1766663999999, "quote_volume": 1138.4262, "trades": 10, "taker_buy_base": 783.5, "taker_buy_quote": 539.0478 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.688, "high": 0.69, "low": 0.688, "close": 0.689, "volume": 3397.9, "close_time": 1766667599999, "quote_volume": 2340.8056, "trades": 16, "taker_buy_base": 472.1, "taker_buy_quote": 324.9615 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.686, "high": 0.687, "low": 0.684, "close": 0.687, "volume": 2270.5, "close_time": 1766671199999, "quote_volume": 1556.3026, "trades": 15, "taker_buy_base": 495.3, "taker_buy_quote": 339.0615 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.686, "high": 0.687, "low": 0.68, "close": 0.681, "volume": 7097.0, "close_time": 1766674799999, "quote_volume": 4862.5112, "trades": 38, "taker_buy_base": 4989.4, "taker_buy_quote": 3420.0226 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.682, "high": 0.694, "low": 0.681, "close": 0.689, "volume": 13345.0, "close_time": 1766678399999, "quote_volume": 9128.3015, "trades": 48, "taker_buy_base": 4701.7, "taker_buy_quote": 3226.4545 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.691, "high": 0.695, "low": 0.69, "close": 0.69, "volume": 10524.2, "close_time": 1766681999999, "quote_volume": 7301.1406, "trades": 54, "taker_buy_base": 4936.4, "taker_buy_quote": 3426.4104 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.69, "high": 0.692, "low": 0.688, "close": 0.689, "volume": 14085.8, "close_time": 1766685599999, "quote_volume": 9703.1487, "trades": 53, "taker_buy_base": 7171.4, "taker_buy_quote": 4936.823 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.688, "high": 0.692, "low": 0.688, "close": 0.692, "volume": 5378.9, "close_time": 1766689199999, "quote_volume": 3709.402, "trades": 27, "taker_buy_base": 2549.8, "taker_buy_quote": 1760.0325 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.692, "high": 0.703, "low": 0.691, "close": 0.703, "volume": 3509.6, "close_time": 1766692799999, "quote_volume": 2450.1055, "trades": 41, "taker_buy_base": 1164.6, "taker_buy_quote": 810.1523 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.702, "high": 0.703, "low": 0.697, "close": 0.697, "volume": 8872.5, "close_time": 1766696399999, "quote_volume": 6208.4987, "trades": 81, "taker_buy_base": 2861.0, "taker_buy_quote": 2002.2029 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.697, "high": 0.7, "low": 0.696, "close": 0.697, "volume": 8353.6, "close_time": 1766699999999, "quote_volume": 5831.5421, "trades": 33, "taker_buy_base": 2211.8, "taker_buy_quote": 1546.4675 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.699, "high": 0.699, "low": 0.677, "close": 0.68, "volume": 16171.4, "close_time": 1766703599999, "quote_volume": 11111.579, "trades": 77, "taker_buy_base": 6570.9, "taker_buy_quote": 4488.7592 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.676, "high": 0.681, "low": 0.661, "close": 0.664, "volume": 30105.0, "close_time": 1766707199999, "quote_volume": 20136.028, "trades": 109, "taker_buy_base": 11013.1, "taker_buy_quote": 7387.3071 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.663, "high": 0.665, "low": 0.658, "close": 0.662, "volume": 8490.1, "close_time": 1766710799999, "quote_volume": 5615.2487, "trades": 64, "taker_buy_base": 3444.2, "taker_buy_quote": 2280.167 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.66, "high": 0.662, "low": 0.658, "close": 0.658, "volume": 17124.7, "close_time": 1766714399999, "quote_volume": 11307.6254, "trades": 91, "taker_buy_base": 7959.3, "taker_buy_quote": 5257.2104 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.658, "high": 0.687, "low": 0.658, "close": 0.684, "volume": 26431.0, "close_time": 1766717999999, "quote_volume": 17933.1173, "trades": 164, "taker_buy_base": 18344.2, "taker_buy_quote": 12429.1792 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.685, "high": 0.685, "low": 0.679, "close": 0.681, "volume": 3610.0, "close_time": 1766721599999, "quote_volume": 2468.0334, "trades": 28, "taker_buy_base": 257.8, "taker_buy_quote": 175.6238 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.682, "high": 0.688, "low": 0.675, "close": 0.686, "volume": 7658.1, "close_time": 1766725199999, "quote_volume": 5221.0772, "trades": 60, "taker_buy_base": 3578.9, "taker_buy_quote": 2439.8068 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.683, "high": 0.684, "low": 0.681, "close": 0.681, "volume": 2074.4, "close_time": 1766728799999, "quote_volume": 1416.5175, "trades": 17, "taker_buy_base": 1167.5, "taker_buy_quote": 797.3951 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.686, "high": 0.689, "low": 0.682, "close": 0.689, "volume": 7944.4, "close_time": 1766732399999, "quote_volume": 5442.2196, "trades": 40, "taker_buy_base": 2582.5, "taker_buy_quote": 1774.1769 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.69, "high": 0.695, "low": 0.683, "close": 0.683, "volume": 7415.0, "close_time": 1766735999999, "quote_volume": 5119.2259, "trades": 53, "taker_buy_base": 2764.5, "taker_buy_quote": 1903.653 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.685, "high": 0.687, "low": 0.683, "close": 0.686, "volume": 6900.1, "close_time": 1766739599999, "quote_volume": 4722.8305, "trades": 26, "taker_buy_base": 5442.3, "taker_buy_quote": 3723.1391 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.686, "high": 0.689, "low": 0.685, "close": 0.689, "volume": 8978.3, "close_time": 1766743199999, "quote_volume": 6169.1189, "trades": 45, "taker_buy_base": 3472.8, "taker_buy_quote": 2388.5221 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.688, "high": 0.689, "low": 0.688, "close": 0.689, "volume": 5253.5, "close_time": 1766746799999, "quote_volume": 3616.3312, "trades": 17, "taker_buy_base": 1488.6, "taker_buy_quote": 1025.4775 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.688, "high": 0.69, "low": 0.687, "close": 0.689, "volume": 5524.3, "close_time": 1766750399999, "quote_volume": 3801.2341, "trades": 34, "taker_buy_base": 748.1, "taker_buy_quote": 514.6928 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.689, "high": 0.697, "low": 0.689, "close": 0.697, "volume": 6373.8, "close_time": 1766753999999, "quote_volume": 4418.7359, "trades": 59, "taker_buy_base": 2111.1, "taker_buy_quote": 1467.3534 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.697, "high": 0.702, "low": 0.696, "close": 0.7, "volume": 4474.3, "close_time": 1766757599999, "quote_volume": 3133.5436, "trades": 49, "taker_buy_base": 2300.3, "taker_buy_quote": 1612.0965 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.698, "high": 0.702, "low": 0.681, "close": 0.684, "volume": 49147.2, "close_time": 1766761199999, "quote_volume": 33992.578, "trades": 131, "taker_buy_base": 9451.0, "taker_buy_quote": 6579.1051 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.682, "high": 0.689, "low": 0.676, "close": 0.688, "volume": 17235.4, "close_time": 1766764799999, "quote_volume": 11750.5606, "trades": 80, "taker_buy_base": 7032.4, "taker_buy_quote": 4803.423 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.69, "high": 0.691, "low": 0.683, "close": 0.683, "volume": 2306.9, "close_time": 1766768399999, "quote_volume": 1588.9595, "trades": 32, "taker_buy_base": 941.8, "taker_buy_quote": 649.2508 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.683, "high": 0.692, "low": 0.683, "close": 0.69, "volume": 2194.1, "close_time": 1766771999999, "quote_volume": 1511.6145, "trades": 22, "taker_buy_base": 1363.6, "taker_buy_quote": 939.52 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.69, "high": 0.695, "low": 0.69, "close": 0.695, "volume": 6562.6, "close_time": 1766775599999, "quote_volume": 4550.1936, "trades": 50, "taker_buy_base": 2252.9, "taker_buy_quote": 1562.1126 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.695, "high": 0.698, "low": 0.695, "close": 0.697, "volume": 6910.8, "close_time": 1766779199999, "quote_volume": 4810.2216, "trades": 42, "taker_buy_base": 605.0, "taker_buy_quote": 421.2852 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.698, "high": 0.698, "low": 0.695, "close": 0.696, "volume": 4982.2, "close_time": 1766782799999, "quote_volume": 3468.714, "trades": 20, "taker_buy_base": 156.2, "taker_buy_quote": 108.8269 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.696, "high": 0.697, "low": 0.691, "close": 0.691, "volume": 5536.8, "close_time": 1766786399999, "quote_volume": 3841.6128, "trades": 49, "taker_buy_base": 1779.9, "taker_buy_quote": 1238.1548 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.693, "high": 0.697, "low": 0.691, "close": 0.697, "volume": 5801.1, "close_time": 1766789999999, "quote_volume": 4022.8112, "trades": 43, "taker_buy_base": 1358.0, "taker_buy_quote": 944.0154 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.698, "high": 0.698, "low": 0.697, "close": 0.698, "volume": 1231.0, "close_time": 1766793599999, "quote_volume": 859.2246, "trades": 14, "taker_buy_base": 648.0, "taker_buy_quote": 452.304 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.699, "high": 0.702, "low": 0.698, "close": 0.7, "volume": 14024.1, "close_time": 1766797199999, "quote_volume": 9817.2467, "trades": 85, "taker_buy_base": 9574.0, "taker_buy_quote": 6702.462 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.699, "high": 0.699, "low": 0.697, "close": 0.697, "volume": 333.6, "close_time": 1766800799999, "quote_volume": 232.9094, "trades": 5, "taker_buy_base": 64.9, "taker_buy_quote": 45.2525 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.7, "high": 0.702, "low": 0.7, "close": 0.701, "volume": 3598.7, "close_time": 1766804399999, "quote_volume": 2520.5746, "trades": 22, "taker_buy_base": 2116.2, "taker_buy_quote": 1481.9812 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.701, "high": 0.707, "low": 0.701, "close": 0.707, "volume": 3325.7, "close_time": 1766807999999, "quote_volume": 2347.6177, "trades": 38, "taker_buy_base": 1377.2, "taker_buy_quote": 972.6044 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.704, "high": 0.709, "low": 0.702, "close": 0.707, "volume": 5968.6, "close_time": 1766811599999, "quote_volume": 4210.3382, "trades": 39, "taker_buy_base": 3396.2, "taker_buy_quote": 2396.147 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.707, "high": 0.709, "low": 0.704, "close": 0.709, "volume": 2734.3, "close_time": 1766815199999, "quote_volume": 1935.0509, "trades": 32, "taker_buy_base": 1144.1, "taker_buy_quote": 810.0472 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.707, "high": 0.71, "low": 0.706, "close": 0.707, "volume": 5070.6, "close_time": 1766818799999, "quote_volume": 3593.2108, "trades": 25, "taker_buy_base": 1086.2, "taker_buy_quote": 768.3079 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.707, "high": 0.71, "low": 0.706, "close": 0.708, "volume": 7786.6, "close_time": 1766822399999, "quote_volume": 5518.5261, "trades": 42, "taker_buy_base": 4925.1, "taker_buy_quote": 3492.049 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.707, "high": 0.707, "low": 0.703, "close": 0.703, "volume": 1953.9, "close_time": 1766825999999, "quote_volume": 1377.8257, "trades": 24, "taker_buy_base": 280.4, "taker_buy_quote": 197.8032 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.703, "high": 0.704, "low": 0.701, "close": 0.702, "volume": 7036.6, "close_time": 1766829599999, "quote_volume": 4946.214, "trades": 41, "taker_buy_base": 993.9, "taker_buy_quote": 698.6692 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.702, "high": 0.704, "low": 0.696, "close": 0.701, "volume": 25811.6, "close_time": 1766833199999, "quote_volume": 18041.6372, "trades": 164, "taker_buy_base": 4535.5, "taker_buy_quote": 3173.1294 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.701, "high": 0.708, "low": 0.701, "close": 0.708, "volume": 6991.4, "close_time": 1766836799999, "quote_volume": 4916.5874, "trades": 68, "taker_buy_base": 2466.4, "taker_buy_quote": 1732.7006 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.708, "high": 0.708, "low": 0.703, "close": 0.703, "volume": 7757.1, "close_time": 1766840399999, "quote_volume": 5466.7803, "trades": 41, "taker_buy_base": 882.3, "taker_buy_quote": 623.5198 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.703, "high": 0.704, "low": 0.7, "close": 0.701, "volume": 3892.2, "close_time": 1766843999999, "quote_volume": 2730.4828, "trades": 46, "taker_buy_base": 1310.2, "taker_buy_quote": 919.2865 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.702, "high": 0.704, "low": 0.702, "close": 0.704, "volume": 5960.9, "close_time": 1766847599999, "quote_volume": 4191.7677, "trades": 41, "taker_buy_base": 1938.4, "taker_buy_quote": 1363.6202 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.704, "high": 0.704, "low": 0.7, "close": 0.702, "volume": 12771.8, "close_time": 1766851199999, "quote_volume": 8964.0613, "trades": 64, "taker_buy_base": 876.3, "taker_buy_quote": 614.9212 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.704, "high": 0.704, "low": 0.703, "close": 0.703, "volume": 4363.0, "close_time": 1766854799999, "quote_volume": 3069.0585, "trades": 30, "taker_buy_base": 974.3, "taker_buy_quote": 685.7857 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.705, "high": 0.706, "low": 0.703, "close": 0.706, "volume": 19893.9, "close_time": 1766858399999, "quote_volume": 14039.6705, "trades": 121, "taker_buy_base": 4263.5, "taker_buy_quote": 3009.9516 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.706, "high": 0.706, "low": 0.703, "close": 0.704, "volume": 6542.4, "close_time": 1766861999999, "quote_volume": 4608.088, "trades": 36, "taker_buy_base": 526.7, "taker_buy_quote": 370.3267 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.704, "high": 0.705, "low": 0.702, "close": 0.704, "volume": 11062.4, "close_time": 1766865599999, "quote_volume": 7784.3489, "trades": 40, "taker_buy_base": 965.8, "taker_buy_quote": 679.9591 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.705, "high": 0.706, "low": 0.701, "close": 0.703, "volume": 5706.4, "close_time": 1766869199999, "quote_volume": 4015.3297, "trades": 41, "taker_buy_base": 635.9, "taker_buy_quote": 448.0835 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.704, "high": 0.71, "low": 0.704, "close": 0.71, "volume": 7778.8, "close_time": 1766872799999, "quote_volume": 5503.8679, "trades": 98, "taker_buy_base": 1177.0, "taker_buy_quote": 834.7381 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.711, "high": 0.713, "low": 0.704, "close": 0.707, "volume": 12643.1, "close_time": 1766876399999, "quote_volume": 8951.6632, "trades": 124, "taker_buy_base": 2399.0, "taker_buy_quote": 1699.4368 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.705, "high": 0.715, "low": 0.705, "close": 0.714, "volume": 23812.2, "close_time": 1766879999999, "quote_volume": 16936.8218, "trades": 122, "taker_buy_base": 12997.4, "taker_buy_quote": 9232.0655 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.715, "high": 0.716, "low": 0.713, "close": 0.713, "volume": 2879.3, "close_time": 1766883599999, "quote_volume": 2056.5925, "trades": 52, "taker_buy_base": 604.8, "taker_buy_quote": 432.593 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.714, "high": 0.715, "low": 0.709, "close": 0.709, "volume": 3725.3, "close_time": 1766887199999, "quote_volume": 2650.2834, "trades": 24, "taker_buy_base": 292.2, "taker_buy_quote": 208.133 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.709, "high": 0.714, "low": 0.709, "close": 0.714, "volume": 3370.6, "close_time": 1766890799999, "quote_volume": 2397.8777, "trades": 22, "taker_buy_base": 1185.7, "taker_buy_quote": 843.4359 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.712, "high": 0.712, "low": 0.71, "close": 0.71, "volume": 3294.8, "close_time": 1766894399999, "quote_volume": 2342.6777, "trades": 38, "taker_buy_base": 351.7, "taker_buy_quote": 250.0587 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.709, "high": 0.712, "low": 0.709, "close": 0.712, "volume": 3629.4, "close_time": 1766897999999, "quote_volume": 2582.0794, "trades": 27, "taker_buy_base": 1724.5, "taker_buy_quote": 1227.3001 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.71, "high": 0.712, "low": 0.709, "close": 0.711, "volume": 4158.1, "close_time": 1766901599999, "quote_volume": 2957.031, "trades": 28, "taker_buy_base": 1065.9, "taker_buy_quote": 757.5205 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.71, "high": 0.713, "low": 0.709, "close": 0.711, "volume": 2155.0, "close_time": 1766905199999, "quote_volume": 1533.2423, "trades": 23, "taker_buy_base": 998.4, "taker_buy_quote": 710.1882 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.711, "high": 0.712, "low": 0.709, "close": 0.709, "volume": 2655.4, "close_time": 1766908799999, "quote_volume": 1886.0684, "trades": 14, "taker_buy_base": 788.2, "taker_buy_quote": 560.2112 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.71, "high": 0.711, "low": 0.708, "close": 0.708, "volume": 1067.2, "close_time": 1766912399999, "quote_volume": 757.0435, "trades": 15, "taker_buy_base": 230.8, "taker_buy_quote": 163.5474 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.707, "high": 0.707, "low": 0.704, "close": 0.706, "volume": 561.1, "close_time": 1766915999999, "quote_volume": 395.8149, "trades": 15, "taker_buy_base": 169.7, "taker_buy_quote": 119.8409 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.705, "high": 0.709, "low": 0.705, "close": 0.708, "volume": 4669.6, "close_time": 1766919599999, "quote_volume": 3302.0447, "trades": 31, "taker_buy_base": 1262.2, "taker_buy_quote": 893.0204 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.709, "high": 0.709, "low": 0.703, "close": 0.704, "volume": 6825.4, "close_time": 1766923199999, "quote_volume": 4812.617, "trades": 84, "taker_buy_base": 4900.7, "taker_buy_quote": 3456.0331 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.704, "high": 0.705, "low": 0.702, "close": 0.703, "volume": 5123.8, "close_time": 1766926799999, "quote_volume": 3603.5058, "trades": 35, "taker_buy_base": 3258.0, "taker_buy_quote": 2291.8944 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.703, "high": 0.706, "low": 0.703, "close": 0.706, "volume": 1438.6, "close_time": 1766930399999, "quote_volume": 1014.063, "trades": 21, "taker_buy_base": 588.3, "taker_buy_quote": 415.168 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.706, "high": 0.713, "low": 0.706, "close": 0.71, "volume": 3800.0, "close_time": 1766933999999, "quote_volume": 2693.8879, "trades": 55, "taker_buy_base": 1581.7, "taker_buy_quote": 1121.3445 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.71, "high": 0.711, "low": 0.707, "close": 0.708, "volume": 4984.3, "close_time": 1766937599999, "quote_volume": 3539.2771, "trades": 36, "taker_buy_base": 1491.8, "taker_buy_quote": 1060.2541 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.709, "high": 0.71, "low": 0.706, "close": 0.706, "volume": 920.3, "close_time": 1766941199999, "quote_volume": 651.6853, "trades": 10, "taker_buy_base": 157.2, "taker_buy_quote": 111.4457 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.708, "high": 0.709, "low": 0.704, "close": 0.704, "volume": 2264.5, "close_time": 1766944799999, "quote_volume": 1597.6492, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.705, "high": 0.706, "low": 0.697, "close": 0.698, "volume": 14232.1, "close_time": 1766948399999, "quote_volume": 9958.2891, "trades": 68, "taker_buy_base": 2121.6, "taker_buy_quote": 1485.0757 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.699, "high": 0.699, "low": 0.697, "close": 0.698, "volume": 1308.3, "close_time": 1766951999999, "quote_volume": 913.8882, "trades": 14, "taker_buy_base": 731.0, "taker_buy_quote": 510.8113 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.698, "high": 0.701, "low": 0.697, "close": 0.698, "volume": 3956.5, "close_time": 1766955599999, "quote_volume": 2765.3347, "trades": 24, "taker_buy_base": 2240.5, "taker_buy_quote": 1566.8081 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.696, "high": 0.7, "low": 0.696, "close": 0.7, "volume": 2396.6, "close_time": 1766959199999, "quote_volume": 1675.0151, "trades": 26, "taker_buy_base": 520.5, "taker_buy_quote": 364.35 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.7, "high": 0.706, "low": 0.699, "close": 0.706, "volume": 10565.0, "close_time": 1766962799999, "quote_volume": 7404.904, "trades": 117, "taker_buy_base": 466.4, "taker_buy_quote": 327.7809 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.707, "high": 0.71, "low": 0.702, "close": 0.709, "volume": 11747.6, "close_time": 1766966399999, "quote_volume": 8285.7575, "trades": 90, "taker_buy_base": 2315.7, "taker_buy_quote": 1632.5294 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.71, "high": 0.719, "low": 0.708, "close": 0.719, "volume": 6224.1, "close_time": 1766969999999, "quote_volume": 4443.0839, "trades": 59, "taker_buy_base": 3566.8, "taker_buy_quote": 2546.8394 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.714, "high": 0.722, "low": 0.71, "close": 0.719, "volume": 7630.4, "close_time": 1766973599999, "quote_volume": 5481.5508, "trades": 78, "taker_buy_base": 4290.4, "taker_buy_quote": 3080.9493 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.721, "high": 0.727, "low": 0.716, "close": 0.719, "volume": 8687.2, "close_time": 1766977199999, "quote_volume": 6251.2612, "trades": 73, "taker_buy_base": 3552.2, "taker_buy_quote": 2559.9259 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.719, "high": 0.732, "low": 0.719, "close": 0.73, "volume": 8562.1, "close_time": 1766980799999, "quote_volume": 6243.7181, "trades": 45, "taker_buy_base": 6087.8, "taker_buy_quote": 4438.4082 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.729, "high": 0.73, "low": 0.727, "close": 0.73, "volume": 7218.4, "close_time": 1766984399999, "quote_volume": 5253.5157, "trades": 41, "taker_buy_base": 3215.4, "taker_buy_quote": 2341.2967 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.726, "high": 0.728, "low": 0.724, "close": 0.724, "volume": 10145.7, "close_time": 1766987999999, "quote_volume": 7373.6312, "trades": 55, "taker_buy_base": 8266.7, "taker_buy_quote": 6009.9849 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.723, "high": 0.727, "low": 0.721, "close": 0.721, "volume": 12670.4, "close_time": 1766991599999, "quote_volume": 9166.7893, "trades": 65, "taker_buy_base": 7612.1, "taker_buy_quote": 5509.0996 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.721, "high": 0.721, "low": 0.715, "close": 0.719, "volume": 9671.0, "close_time": 1766995199999, "quote_volume": 6927.55, "trades": 60, "taker_buy_base": 1095.8, "taker_buy_quote": 784.7318 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.72, "high": 0.722, "low": 0.717, "close": 0.718, "volume": 4403.8, "close_time": 1766998799999, "quote_volume": 3173.033, "trades": 34, "taker_buy_base": 1533.2, "taker_buy_quote": 1105.1738 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.719, "high": 0.719, "low": 0.702, "close": 0.706, "volume": 10036.4, "close_time": 1767002399999, "quote_volume": 7109.9136, "trades": 68, "taker_buy_base": 1515.2, "taker_buy_quote": 1074.505 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.707, "high": 0.712, "low": 0.707, "close": 0.707, "volume": 6100.8, "close_time": 1767005999999, "quote_volume": 4326.4843, "trades": 40, "taker_buy_base": 3574.5, "taker_buy_quote": 2535.2207 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.708, "high": 0.709, "low": 0.704, "close": 0.705, "volume": 3995.5, "close_time": 1767009599999, "quote_volume": 2827.0692, "trades": 25, "taker_buy_base": 3556.4, "taker_buy_quote": 2517.2307 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.704, "high": 0.704, "low": 0.69, "close": 0.698, "volume": 14300.3, "close_time": 1767013199999, "quote_volume": 9932.2508, "trades": 95, "taker_buy_base": 6949.1, "taker_buy_quote": 4834.7025 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.697, "high": 0.698, "low": 0.692, "close": 0.693, "volume": 1730.9, "close_time": 1767016799999, "quote_volume": 1203.0053, "trades": 17, "taker_buy_base": 1110.9, "taker_buy_quote": 771.4887 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.693, "high": 0.705, "low": 0.69, "close": 0.696, "volume": 13683.7, "close_time": 1767020399999, "quote_volume": 9548.3531, "trades": 130, "taker_buy_base": 7961.7, "taker_buy_quote": 5556.0718 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.697, "high": 0.707, "low": 0.697, "close": 0.702, "volume": 2436.1, "close_time": 1767023999999, "quote_volume": 1718.5599, "trades": 25, "taker_buy_base": 1800.9, "taker_buy_quote": 1271.1336 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.701, "high": 0.703, "low": 0.698, "close": 0.698, "volume": 3141.6, "close_time": 1767027599999, "quote_volume": 2196.2751, "trades": 27, "taker_buy_base": 2039.3, "taker_buy_quote": 1426.1664 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.699, "high": 0.7, "low": 0.696, "close": 0.7, "volume": 2146.5, "close_time": 1767031199999, "quote_volume": 1498.4155, "trades": 22, "taker_buy_base": 695.0, "taker_buy_quote": 486.4588 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.699, "high": 0.7, "low": 0.692, "close": 0.692, "volume": 2626.0, "close_time": 1767034799999, "quote_volume": 1823.4136, "trades": 23, "taker_buy_base": 1089.7, "taker_buy_quote": 757.6 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.693, "high": 0.698, "low": 0.691, "close": 0.693, "volume": 4886.7, "close_time": 1767038399999, "quote_volume": 3396.7653, "trades": 46, "taker_buy_base": 3757.4, "taker_buy_quote": 2611.1592 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.692, "high": 0.694, "low": 0.688, "close": 0.691, "volume": 4141.9, "close_time": 1767041999999, "quote_volume": 2859.5926, "trades": 43, "taker_buy_base": 1990.4, "taker_buy_quote": 1375.3804 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.691, "high": 0.694, "low": 0.691, "close": 0.694, "volume": 1216.0, "close_time": 1767045599999, "quote_volume": 842.0676, "trades": 14, "taker_buy_base": 952.6, "taker_buy_quote": 659.5948 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.691, "high": 0.692, "low": 0.691, "close": 0.692, "volume": 2705.1, "close_time": 1767049199999, "quote_volume": 1870.5136, "trades": 10, "taker_buy_base": 505.5, "taker_buy_quote": 349.806 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.69, "high": 0.692, "low": 0.687, "close": 0.689, "volume": 5065.9, "close_time": 1767052799999, "quote_volume": 3493.1829, "trades": 27, "taker_buy_base": 3066.6, "taker_buy_quote": 2112.6042 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.689, "high": 0.689, "low": 0.684, "close": 0.687, "volume": 2411.3, "close_time": 1767056399999, "quote_volume": 1657.6797, "trades": 27, "taker_buy_base": 1406.4, "taker_buy_quote": 966.0887 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.685, "high": 0.689, "low": 0.685, "close": 0.689, "volume": 2832.0, "close_time": 1767059999999, "quote_volume": 1947.699, "trades": 25, "taker_buy_base": 1459.1, "taker_buy_quote": 1003.658 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.69, "high": 0.69, "low": 0.686, "close": 0.689, "volume": 4437.2, "close_time": 1767063599999, "quote_volume": 3052.3975, "trades": 33, "taker_buy_base": 1204.3, "taker_buy_quote": 828.1082 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.69, "high": 0.695, "low": 0.689, "close": 0.695, "volume": 6242.2, "close_time": 1767067199999, "quote_volume": 4326.8031, "trades": 35, "taker_buy_base": 6217.2, "taker_buy_quote": 4309.5781 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.691, "high": 0.696, "low": 0.69, "close": 0.694, "volume": 3283.5, "close_time": 1767070799999, "quote_volume": 2277.2153, "trades": 24, "taker_buy_base": 2763.9, "taker_buy_quote": 1916.3262 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.691, "high": 0.691, "low": 0.687, "close": 0.689, "volume": 2202.4, "close_time": 1767074399999, "quote_volume": 1517.8051, "trades": 19, "taker_buy_base": 1626.2, "taker_buy_quote": 1120.1762 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.69, "high": 0.696, "low": 0.69, "close": 0.694, "volume": 41400.0, "close_time": 1767077999999, "quote_volume": 28657.6109, "trades": 88, "taker_buy_base": 8116.1, "taker_buy_quote": 5636.5808 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.693, "high": 0.695, "low": 0.692, "close": 0.694, "volume": 10733.5, "close_time": 1767081599999, "quote_volume": 7448.2995, "trades": 57, "taker_buy_base": 7508.8, "taker_buy_quote": 5210.1151 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.694, "high": 0.707, "low": 0.694, "close": 0.7, "volume": 30838.9, "close_time": 1767085199999, "quote_volume": 21589.5503, "trades": 197, "taker_buy_base": 24628.1, "taker_buy_quote": 17239.9016 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.699, "high": 0.706, "low": 0.699, "close": 0.705, "volume": 7327.5, "close_time": 1767088799999, "quote_volume": 5143.4811, "trades": 70, "taker_buy_base": 6625.1, "taker_buy_quote": 4652.1463 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.706, "high": 0.706, "low": 0.7, "close": 0.701, "volume": 8474.8, "close_time": 1767092399999, "quote_volume": 5953.6636, "trades": 54, "taker_buy_base": 5917.6, "taker_buy_quote": 4157.9515 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.701, "high": 0.704, "low": 0.701, "close": 0.703, "volume": 2117.0, "close_time": 1767095999999, "quote_volume": 1487.5356, "trades": 21, "taker_buy_base": 2066.4, "taker_buy_quote": 1451.9748 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.702, "high": 0.703, "low": 0.7, "close": 0.7, "volume": 2845.7, "close_time": 1767099599999, "quote_volume": 1995.6413, "trades": 24, "taker_buy_base": 1729.7, "taker_buy_quote": 1213.3253 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.703, "high": 0.705, "low": 0.701, "close": 0.704, "volume": 2455.2, "close_time": 1767103199999, "quote_volume": 1726.9028, "trades": 16, "taker_buy_base": 1478.3, "taker_buy_quote": 1039.1652 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.704, "high": 0.711, "low": 0.696, "close": 0.707, "volume": 19960.2, "close_time": 1767106799999, "quote_volume": 13998.0459, "trades": 147, "taker_buy_base": 15243.2, "taker_buy_quote": 10691.851 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.706, "high": 0.71, "low": 0.702, "close": 0.709, "volume": 13340.9, "close_time": 1767110399999, "quote_volume": 9426.9139, "trades": 48, "taker_buy_base": 11714.5, "taker_buy_quote": 8278.9459 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.71, "high": 0.712, "low": 0.703, "close": 0.703, "volume": 5155.9, "close_time": 1767113999999, "quote_volume": 3639.8397, "trades": 41, "taker_buy_base": 1671.3, "taker_buy_quote": 1183.5675 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.705, "high": 0.706, "low": 0.701, "close": 0.702, "volume": 3444.3, "close_time": 1767117599999, "quote_volume": 2422.7315, "trades": 36, "taker_buy_base": 1165.1, "taker_buy_quote": 820.805 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.701, "high": 0.704, "low": 0.7, "close": 0.702, "volume": 12062.0, "close_time": 1767121199999, "quote_volume": 8468.385, "trades": 57, "taker_buy_base": 3165.2, "taker_buy_quote": 2224.6223 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.702, "high": 0.703, "low": 0.697, "close": 0.7, "volume": 5383.9, "close_time": 1767124799999, "quote_volume": 3766.7409, "trades": 33, "taker_buy_base": 3198.6, "taker_buy_quote": 2235.8842 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.701, "high": 0.701, "low": 0.698, "close": 0.698, "volume": 934.3, "close_time": 1767128399999, "quote_volume": 653.5397, "trades": 14, "taker_buy_base": 410.1, "taker_buy_quote": 286.9908 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.698, "high": 0.702, "low": 0.698, "close": 0.701, "volume": 1702.6, "close_time": 1767131999999, "quote_volume": 1191.1506, "trades": 20, "taker_buy_base": 1081.0, "taker_buy_quote": 756.192 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.7, "high": 0.702, "low": 0.699, "close": 0.699, "volume": 3743.1, "close_time": 1767135599999, "quote_volume": 2621.3491, "trades": 15, "taker_buy_base": 1552.8, "taker_buy_quote": 1089.777 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.702, "high": 0.702, "low": 0.701, "close": 0.701, "volume": 520.4, "close_time": 1767139199999, "quote_volume": 365.3038, "trades": 4, "taker_buy_base": 17.2, "taker_buy_quote": 12.0744 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.7, "high": 0.7, "low": 0.695, "close": 0.697, "volume": 5916.8, "close_time": 1767142799999, "quote_volume": 4124.4114, "trades": 23, "taker_buy_base": 448.1, "taker_buy_quote": 311.9653 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.694, "high": 0.702, "low": 0.693, "close": 0.702, "volume": 2270.9, "close_time": 1767146399999, "quote_volume": 1579.7027, "trades": 19, "taker_buy_base": 1435.3, "taker_buy_quote": 998.1315 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.698, "high": 0.699, "low": 0.695, "close": 0.698, "volume": 2382.6, "close_time": 1767149999999, "quote_volume": 1660.5031, "trades": 27, "taker_buy_base": 1357.6, "taker_buy_quote": 945.9509 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.698, "high": 0.698, "low": 0.694, "close": 0.696, "volume": 4892.7, "close_time": 1767153599999, "quote_volume": 3406.6051, "trades": 24, "taker_buy_base": 1986.0, "taker_buy_quote": 1380.2285 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.698, "high": 0.699, "low": 0.697, "close": 0.698, "volume": 1486.4, "close_time": 1767157199999, "quote_volume": 1036.6683, "trades": 14, "taker_buy_base": 1127.7, "taker_buy_quote": 786.6544 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.7, "high": 0.701, "low": 0.7, "close": 0.701, "volume": 6457.5, "close_time": 1767160799999, "quote_volume": 4522.0079, "trades": 24, "taker_buy_base": 3135.4, "taker_buy_quote": 2196.5379 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.701, "high": 0.701, "low": 0.7, "close": 0.7, "volume": 1574.2, "close_time": 1767164399999, "quote_volume": 1103.1422, "trades": 6, "taker_buy_base": 502.7, "taker_buy_quote": 352.0207 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.7, "high": 0.7, "low": 0.696, "close": 0.696, "volume": 9006.1, "close_time": 1767167999999, "quote_volume": 6279.1741, "trades": 41, "taker_buy_base": 1639.7, "taker_buy_quote": 1144.3747 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.697, "high": 0.7, "low": 0.694, "close": 0.694, "volume": 2889.7, "close_time": 1767171599999, "quote_volume": 2018.5528, "trades": 15, "taker_buy_base": 2041.2, "taker_buy_quote": 1427.1264 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.695, "high": 0.697, "low": 0.693, "close": 0.697, "volume": 2715.9, "close_time": 1767175199999, "quote_volume": 1888.7848, "trades": 23, "taker_buy_base": 294.7, "taker_buy_quote": 205.0272 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.695, "high": 0.698, "low": 0.692, "close": 0.692, "volume": 3848.7, "close_time": 1767178799999, "quote_volume": 2679.3441, "trades": 30, "taker_buy_base": 977.5, "taker_buy_quote": 681.0375 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.693, "high": 0.7, "low": 0.693, "close": 0.7, "volume": 7784.7, "close_time": 1767182399999, "quote_volume": 5423.9454, "trades": 42, "taker_buy_base": 6433.4, "taker_buy_quote": 4482.2808 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.698, "high": 0.698, "low": 0.693, "close": 0.693, "volume": 919.6, "close_time": 1767185999999, "quote_volume": 641.0395, "trades": 12, "taker_buy_base": 570.0, "taker_buy_quote": 397.5574 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.696, "high": 0.7, "low": 0.695, "close": 0.7, "volume": 4040.9, "close_time": 1767189599999, "quote_volume": 2812.4097, "trades": 20, "taker_buy_base": 1500.2, "taker_buy_quote": 1044.0825 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.7, "high": 0.706, "low": 0.696, "close": 0.7, "volume": 4971.4, "close_time": 1767193199999, "quote_volume": 3493.1938, "trades": 49, "taker_buy_base": 2579.8, "taker_buy_quote": 1812.061 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.699, "high": 0.7, "low": 0.694, "close": 0.698, "volume": 10531.8, "close_time": 1767196799999, "quote_volume": 7338.0432, "trades": 71, "taker_buy_base": 4483.6, "taker_buy_quote": 3128.179 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.698, "high": 0.698, "low": 0.675, "close": 0.682, "volume": 35250.2, "close_time": 1767200399999, "quote_volume": 24087.4783, "trades": 259, "taker_buy_base": 25072.7, "taker_buy_quote": 17164.8235 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.681, "high": 0.682, "low": 0.675, "close": 0.676, "volume": 14346.3, "close_time": 1767203999999, "quote_volume": 9721.0731, "trades": 88, "taker_buy_base": 11226.2, "taker_buy_quote": 7610.9108 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.675, "high": 0.682, "low": 0.675, "close": 0.679, "volume": 11975.5, "close_time": 1767207599999, "quote_volume": 8141.209, "trades": 73, "taker_buy_base": 8136.6, "taker_buy_quote": 5530.2273 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.677, "high": 0.689, "low": 0.677, "close": 0.684, "volume": 9014.3, "close_time": 1767211199999, "quote_volume": 6169.3968, "trades": 78, "taker_buy_base": 5640.8, "taker_buy_quote": 3860.414 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.684, "high": 0.689, "low": 0.679, "close": 0.689, "volume": 16012.7, "close_time": 1767214799999, "quote_volume": 10949.5057, "trades": 174, "taker_buy_base": 11698.7, "taker_buy_quote": 8001.7028 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.688, "high": 0.693, "low": 0.688, "close": 0.692, "volume": 10261.7, "close_time": 1767218399999, "quote_volume": 7084.1655, "trades": 50, "taker_buy_base": 3064.4, "taker_buy_quote": 2113.9793 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.69, "high": 0.691, "low": 0.687, "close": 0.688, "volume": 3397.7, "close_time": 1767221999999, "quote_volume": 2340.4186, "trades": 27, "taker_buy_base": 3064.3, "taker_buy_quote": 2110.375 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.686, "high": 0.687, "low": 0.686, "close": 0.687, "volume": 3558.8, "close_time": 1767225599999, "quote_volume": 2443.8728, "trades": 15, "taker_buy_base": 1092.0, "taker_buy_quote": 750.204 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.688, "high": 0.692, "low": 0.687, "close": 0.691, "volume": 5563.3, "close_time": 1767229199999, "quote_volume": 3839.102, "trades": 57, "taker_buy_base": 1833.0, "taker_buy_quote": 1263.5246 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.69, "high": 0.692, "low": 0.686, "close": 0.687, "volume": 5167.8, "close_time": 1767232799999, "quote_volume": 3557.1709, "trades": 74, "taker_buy_base": 2747.7, "taker_buy_quote": 1891.2241 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.687, "high": 0.688, "low": 0.686, "close": 0.688, "volume": 4440.1, "close_time": 1767236399999, "quote_volume": 3050.8955, "trades": 35, "taker_buy_base": 2441.8, "taker_buy_quote": 1677.5454 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.688, "high": 0.689, "low": 0.687, "close": 0.687, "volume": 3195.6, "close_time": 1767239999999, "quote_volume": 2197.2526, "trades": 30, "taker_buy_base": 1964.7, "taker_buy_quote": 1350.6449 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.686, "high": 0.686, "low": 0.683, "close": 0.685, "volume": 2152.9, "close_time": 1767243599999, "quote_volume": 1472.8985, "trades": 25, "taker_buy_base": 977.3, "taker_buy_quote": 668.5315 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.686, "high": 0.693, "low": 0.686, "close": 0.693, "volume": 10484.5, "close_time": 1767247199999, "quote_volume": 7240.5198, "trades": 87, "taker_buy_base": 4835.4, "taker_buy_quote": 3335.5176 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.693, "high": 0.694, "low": 0.692, "close": 0.693, "volume": 7814.9, "close_time": 1767250799999, "quote_volume": 5416.5255, "trades": 56, "taker_buy_base": 5111.7, "taker_buy_quote": 3542.4365 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.694, "high": 0.695, "low": 0.692, "close": 0.692, "volume": 5344.4, "close_time": 1767254399999, "quote_volume": 3705.3972, "trades": 40, "taker_buy_base": 2869.8, "taker_buy_quote": 1988.8066 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.692, "high": 0.694, "low": 0.692, "close": 0.693, "volume": 4080.8, "close_time": 1767257999999, "quote_volume": 2826.6632, "trades": 43, "taker_buy_base": 1086.3, "taker_buy_quote": 752.4242 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.694, "high": 0.702, "low": 0.694, "close": 0.699, "volume": 10219.8, "close_time": 1767261599999, "quote_volume": 7136.8499, "trades": 80, "taker_buy_base": 6468.4, "taker_buy_quote": 4513.991 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.701, "high": 0.702, "low": 0.699, "close": 0.702, "volume": 8837.4, "close_time": 1767265199999, "quote_volume": 6193.5754, "trades": 89, "taker_buy_base": 2771.6, "taker_buy_quote": 1942.2619 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.702, "high": 0.704, "low": 0.701, "close": 0.704, "volume": 12169.7, "close_time": 1767268799999, "quote_volume": 8550.033, "trades": 250, "taker_buy_base": 4913.6, "taker_buy_quote": 3452.4744 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.704, "high": 0.704, "low": 0.698, "close": 0.7, "volume": 11509.3, "close_time": 1767272399999, "quote_volume": 8069.0535, "trades": 93, "taker_buy_base": 4772.7, "taker_buy_quote": 3343.877 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.7, "high": 0.708, "low": 0.7, "close": 0.707, "volume": 4123.3, "close_time": 1767275999999, "quote_volume": 2904.2445, "trades": 30, "taker_buy_base": 1591.4, "taker_buy_quote": 1121.1128 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.707, "high": 0.712, "low": 0.704, "close": 0.71, "volume": 6970.4, "close_time": 1767279599999, "quote_volume": 4926.9627, "trades": 54, "taker_buy_base": 2239.8, "taker_buy_quote": 1587.6697 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.711, "high": 0.718, "low": 0.71, "close": 0.715, "volume": 10323.6, "close_time": 1767283199999, "quote_volume": 7357.9884, "trades": 46, "taker_buy_base": 6743.3, "taker_buy_quote": 4805.9346 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.718, "high": 0.723, "low": 0.718, "close": 0.719, "volume": 14011.5, "close_time": 1767286799999, "quote_volume": 10095.3442, "trades": 77, "taker_buy_base": 4408.5, "taker_buy_quote": 3180.619 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.72, "high": 0.726, "low": 0.719, "close": 0.725, "volume": 20169.1, "close_time": 1767290399999, "quote_volume": 14576.6502, "trades": 86, "taker_buy_base": 5858.5, "taker_buy_quote": 4238.2749 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.725, "high": 0.725, "low": 0.715, "close": 0.719, "volume": 13768.7, "close_time": 1767293999999, "quote_volume": 9894.4445, "trades": 74, "taker_buy_base": 5257.4, "taker_buy_quote": 3785.3981 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.72, "high": 0.728, "low": 0.72, "close": 0.728, "volume": 1609.5, "close_time": 1767297599999, "quote_volume": 1160.6115, "trades": 14, "taker_buy_base": 1600.4, "taker_buy_quote": 1154.0504 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.729, "high": 0.731, "low": 0.722, "close": 0.726, "volume": 9725.7, "close_time": 1767301199999, "quote_volume": 7084.9449, "trades": 57, "taker_buy_base": 6377.0, "taker_buy_quote": 4650.3119 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.725, "high": 0.725, "low": 0.723, "close": 0.723, "volume": 3052.5, "close_time": 1767304799999, "quote_volume": 2209.4526, "trades": 21, "taker_buy_base": 2298.4, "taker_buy_quote": 1663.6308 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.725, "high": 0.733, "low": 0.725, "close": 0.733, "volume": 1853.5, "close_time": 1767308399999, "quote_volume": 1349.8955, "trades": 22, "taker_buy_base": 787.6, "taker_buy_quote": 574.0053 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.733, "high": 0.743, "low": 0.733, "close": 0.738, "volume": 13991.8, "close_time": 1767311999999, "quote_volume": 10327.1682, "trades": 80, "taker_buy_base": 5335.0, "taker_buy_quote": 3936.1007 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.739, "high": 0.741, "low": 0.733, "close": 0.733, "volume": 4733.6, "close_time": 1767315599999, "quote_volume": 3491.471, "trades": 86, "taker_buy_base": 2396.7, "taker_buy_quote": 1766.8322 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.737, "high": 0.738, "low": 0.734, "close": 0.736, "volume": 1720.7, "close_time": 1767319199999, "quote_volume": 1265.671, "trades": 13, "taker_buy_base": 31.3, "taker_buy_quote": 23.0681 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.736, "high": 0.739, "low": 0.734, "close": 0.739, "volume": 14960.4, "close_time": 1767322799999, "quote_volume": 11007.9253, "trades": 59, "taker_buy_base": 8695.5, "taker_buy_quote": 6401.6531 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.74, "high": 0.748, "low": 0.739, "close": 0.747, "volume": 8683.2, "close_time": 1767326399999, "quote_volume": 6465.09, "trades": 84, "taker_buy_base": 2961.5, "taker_buy_quote": 2207.9117 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.748, "high": 0.748, "low": 0.74, "close": 0.741, "volume": 5240.9, "close_time": 1767329999999, "quote_volume": 3890.1404, "trades": 48, "taker_buy_base": 2264.4, "taker_buy_quote": 1678.7026 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.741, "high": 0.743, "low": 0.738, "close": 0.743, "volume": 5251.6, "close_time": 1767333599999, "quote_volume": 3891.8226, "trades": 32, "taker_buy_base": 898.2, "taker_buy_quote": 666.435 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.744, "high": 0.746, "low": 0.743, "close": 0.745, "volume": 8672.5, "close_time": 1767337199999, "quote_volume": 6458.5626, "trades": 48, "taker_buy_base": 3653.6, "taker_buy_quote": 2720.6097 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.745, "high": 0.745, "low": 0.739, "close": 0.739, "volume": 4787.1, "close_time": 1767340799999, "quote_volume": 3546.3116, "trades": 39, "taker_buy_base": 1187.4, "taker_buy_quote": 880.7763 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.739, "high": 0.744, "low": 0.738, "close": 0.744, "volume": 10628.4, "close_time": 1767344399999, "quote_volume": 7875.2066, "trades": 58, "taker_buy_base": 5648.4, "taker_buy_quote": 4190.6277 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.744, "high": 0.757, "low": 0.743, "close": 0.752, "volume": 15213.9, "close_time": 1767347999999, "quote_volume": 11384.6036, "trades": 114, "taker_buy_base": 8822.0, "taker_buy_quote": 6613.3995 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.752, "high": 0.754, "low": 0.749, "close": 0.752, "volume": 11169.3, "close_time": 1767351599999, "quote_volume": 8403.187, "trades": 69, "taker_buy_base": 4688.4, "taker_buy_quote": 3525.1039 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.75, "high": 0.752, "low": 0.743, "close": 0.746, "volume": 5051.0, "close_time": 1767355199999, "quote_volume": 3775.937, "trades": 42, "taker_buy_base": 2430.5, "taker_buy_quote": 1819.4978 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.744, "high": 0.758, "low": 0.744, "close": 0.757, "volume": 16670.9, "close_time": 1767358799999, "quote_volume": 12518.9417, "trades": 103, "taker_buy_base": 11745.4, "taker_buy_quote": 8809.7522 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.755, "high": 0.759, "low": 0.755, "close": 0.756, "volume": 10483.5, "close_time": 1767362399999, "quote_volume": 7941.0181, "trades": 55, "taker_buy_base": 3735.5, "taker_buy_quote": 2826.664 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.755, "high": 0.762, "low": 0.742, "close": 0.753, "volume": 42522.0, "close_time": 1767365999999, "quote_volume": 32118.4818, "trades": 249, "taker_buy_base": 21402.1, "taker_buy_quote": 16178.838 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.755, "high": 0.757, "low": 0.745, "close": 0.75, "volume": 4222.1, "close_time": 1767369599999, "quote_volume": 3169.1536, "trades": 56, "taker_buy_base": 2710.8, "taker_buy_quote": 2032.7814 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.75, "high": 0.767, "low": 0.75, "close": 0.763, "volume": 16209.4, "close_time": 1767373199999, "quote_volume": 12324.5507, "trades": 155, "taker_buy_base": 6513.3, "taker_buy_quote": 4947.2807 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.765, "high": 0.768, "low": 0.759, "close": 0.762, "volume": 5246.2, "close_time": 1767376799999, "quote_volume": 4009.8472, "trades": 62, "taker_buy_base": 2204.7, "taker_buy_quote": 1683.6282 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.761, "high": 0.764, "low": 0.754, "close": 0.757, "volume": 11740.0, "close_time": 1767380399999, "quote_volume": 8917.0445, "trades": 76, "taker_buy_base": 3652.5, "taker_buy_quote": 2778.6886 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.758, "high": 0.763, "low": 0.757, "close": 0.762, "volume": 7647.4, "close_time": 1767383999999, "quote_volume": 5815.9334, "trades": 51, "taker_buy_base": 3135.7, "taker_buy_quote": 2385.9726 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.763, "high": 0.765, "low": 0.759, "close": 0.76, "volume": 6056.6, "close_time": 1767387599999, "quote_volume": 4612.3742, "trades": 58, "taker_buy_base": 2711.7, "taker_buy_quote": 2069.4127 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.76, "high": 0.769, "low": 0.76, "close": 0.768, "volume": 7509.1, "close_time": 1767391199999, "quote_volume": 5725.8821, "trades": 59, "taker_buy_base": 1820.7, "taker_buy_quote": 1388.0478 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.768, "high": 0.776, "low": 0.768, "close": 0.773, "volume": 24223.9, "close_time": 1767394799999, "quote_volume": 18703.2318, "trades": 92, "taker_buy_base": 12028.4, "taker_buy_quote": 9288.9872 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.772, "high": 0.776, "low": 0.771, "close": 0.771, "volume": 6501.9, "close_time": 1767398399999, "quote_volume": 5022.7724, "trades": 36, "taker_buy_base": 2879.7, "taker_buy_quote": 2224.714 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.772, "high": 0.775, "low": 0.771, "close": 0.771, "volume": 6192.8, "close_time": 1767401999999, "quote_volume": 4787.5212, "trades": 134, "taker_buy_base": 2841.6, "taker_buy_quote": 2196.7249 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.77, "high": 0.774, "low": 0.769, "close": 0.772, "volume": 6482.1, "close_time": 1767405599999, "quote_volume": 4996.1059, "trades": 50, "taker_buy_base": 375.4, "taker_buy_quote": 289.3895 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.77, "high": 0.778, "low": 0.77, "close": 0.778, "volume": 5450.1, "close_time": 1767409199999, "quote_volume": 4214.3924, "trades": 59, "taker_buy_base": 1499.9, "taker_buy_quote": 1160.958 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.777, "high": 0.786, "low": 0.773, "close": 0.784, "volume": 6765.0, "close_time": 1767412799999, "quote_volume": 5268.0969, "trades": 169, "taker_buy_base": 2718.3, "taker_buy_quote": 2123.9874 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.784, "high": 0.784, "low": 0.777, "close": 0.778, "volume": 5749.7, "close_time": 1767416399999, "quote_volume": 4478.1345, "trades": 175, "taker_buy_base": 1342.6, "taker_buy_quote": 1045.5195 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.78, "high": 0.783, "low": 0.776, "close": 0.78, "volume": 10475.2, "close_time": 1767419999999, "quote_volume": 8175.2252, "trades": 276, "taker_buy_base": 3651.5, "taker_buy_quote": 2848.4058 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.78, "high": 0.785, "low": 0.768, "close": 0.77, "volume": 11511.3, "close_time": 1767423599999, "quote_volume": 8958.3316, "trades": 310, "taker_buy_base": 3782.3, "taker_buy_quote": 2944.1484 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.769, "high": 0.771, "low": 0.756, "close": 0.758, "volume": 11368.2, "close_time": 1767427199999, "quote_volume": 8648.5297, "trades": 206, "taker_buy_base": 5101.4, "taker_buy_quote": 3880.6926 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.757, "high": 0.761, "low": 0.754, "close": 0.759, "volume": 8176.7, "close_time": 1767430799999, "quote_volume": 6199.5451, "trades": 83, "taker_buy_base": 1881.0, "taker_buy_quote": 1424.7696 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.758, "high": 0.764, "low": 0.755, "close": 0.759, "volume": 7381.3, "close_time": 1767434399999, "quote_volume": 5595.8966, "trades": 154, "taker_buy_base": 3563.5, "taker_buy_quote": 2698.0148 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.758, "high": 0.76, "low": 0.756, "close": 0.758, "volume": 11035.9, "close_time": 1767437999999, "quote_volume": 8370.0036, "trades": 294, "taker_buy_base": 6207.9, "taker_buy_quote": 4707.7542 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.758, "high": 0.76, "low": 0.755, "close": 0.76, "volume": 8151.0, "close_time": 1767441599999, "quote_volume": 6177.4549, "trades": 168, "taker_buy_base": 4753.0, "taker_buy_quote": 3602.3961 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.759, "high": 0.764, "low": 0.757, "close": 0.763, "volume": 7165.5, "close_time": 1767445199999, "quote_volume": 5449.5498, "trades": 110, "taker_buy_base": 3313.4, "taker_buy_quote": 2521.296 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.762, "high": 0.764, "low": 0.761, "close": 0.762, "volume": 2078.7, "close_time": 1767448799999, "quote_volume": 1585.6555, "trades": 53, "taker_buy_base": 757.0, "taker_buy_quote": 577.6821 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.762, "high": 0.763, "low": 0.76, "close": 0.76, "volume": 7879.2, "close_time": 1767452399999, "quote_volume": 5992.6165, "trades": 58, "taker_buy_base": 1097.1, "taker_buy_quote": 835.881 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.76, "high": 0.76, "low": 0.757, "close": 0.757, "volume": 2221.6, "close_time": 1767455999999, "quote_volume": 1685.4019, "trades": 16, "taker_buy_base": 299.8, "taker_buy_quote": 227.5632 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.757, "high": 0.773, "low": 0.757, "close": 0.771, "volume": 5864.9, "close_time": 1767459599999, "quote_volume": 4480.1397, "trades": 64, "taker_buy_base": 2617.3, "taker_buy_quote": 2001.3468 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.769, "high": 0.774, "low": 0.767, "close": 0.772, "volume": 7992.3, "close_time": 1767463199999, "quote_volume": 6147.2306, "trades": 47, "taker_buy_base": 5166.0, "taker_buy_quote": 3969.2591 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.77, "high": 0.77, "low": 0.766, "close": 0.767, "volume": 1069.8, "close_time": 1767466799999, "quote_volume": 821.8528, "trades": 13, "taker_buy_base": 293.8, "taker_buy_quote": 225.3563 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.77, "high": 0.771, "low": 0.765, "close": 0.765, "volume": 4910.2, "close_time": 1767470399999, "quote_volume": 3770.7156, "trades": 37, "taker_buy_base": 2622.0, "taker_buy_quote": 2013.6892 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.763, "high": 0.768, "low": 0.762, "close": 0.768, "volume": 6023.5, "close_time": 1767473999999, "quote_volume": 4621.7928, "trades": 36, "taker_buy_base": 5140.8, "taker_buy_quote": 3947.6891 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.764, "high": 0.768, "low": 0.763, "close": 0.764, "volume": 5439.1, "close_time": 1767477599999, "quote_volume": 4153.1989, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.765, "high": 0.766, "low": 0.763, "close": 0.766, "volume": 1459.0, "close_time": 1767481199999, "quote_volume": 1116.848, "trades": 11, "taker_buy_base": 18.2, "taker_buy_quote": 13.9048 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.768, "high": 0.77, "low": 0.767, "close": 0.767, "volume": 2157.6, "close_time": 1767484799999, "quote_volume": 1655.7198, "trades": 16, "taker_buy_base": 1667.0, "taker_buy_quote": 1279.1704 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.768, "high": 0.777, "low": 0.768, "close": 0.777, "volume": 14888.4, "close_time": 1767488399999, "quote_volume": 11504.6534, "trades": 312, "taker_buy_base": 4965.5, "taker_buy_quote": 3841.9192 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.775, "high": 0.776, "low": 0.77, "close": 0.772, "volume": 2806.1, "close_time": 1767491999999, "quote_volume": 2166.1531, "trades": 30, "taker_buy_base": 370.2, "taker_buy_quote": 286.45 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.775, "high": 0.78, "low": 0.773, "close": 0.774, "volume": 2170.5, "close_time": 1767495599999, "quote_volume": 1688.1704, "trades": 38, "taker_buy_base": 1504.9, "taker_buy_quote": 1171.2966 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.775, "high": 0.782, "low": 0.775, "close": 0.781, "volume": 3818.4, "close_time": 1767499199999, "quote_volume": 2974.8461, "trades": 36, "taker_buy_base": 1411.8, "taker_buy_quote": 1099.2265 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.781, "high": 0.781, "low": 0.779, "close": 0.78, "volume": 672.4, "close_time": 1767502799999, "quote_volume": 524.1917, "trades": 14, "taker_buy_base": 663.2, "taker_buy_quote": 517.0249 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.78, "high": 0.78, "low": 0.775, "close": 0.78, "volume": 3105.3, "close_time": 1767506399999, "quote_volume": 2421.1041, "trades": 18, "taker_buy_base": 2879.4, "taker_buy_quote": 2245.5432 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.78, "high": 0.783, "low": 0.77, "close": 0.77, "volume": 2823.0, "close_time": 1767509999999, "quote_volume": 2187.002, "trades": 55, "taker_buy_base": 1395.6, "taker_buy_quote": 1083.7502 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.77, "high": 0.777, "low": 0.77, "close": 0.776, "volume": 1322.7, "close_time": 1767513599999, "quote_volume": 1024.0836, "trades": 26, "taker_buy_base": 536.9, "taker_buy_quote": 415.6328 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.773, "high": 0.778, "low": 0.769, "close": 0.778, "volume": 13548.0, "close_time": 1767517199999, "quote_volume": 10501.4295, "trades": 104, "taker_buy_base": 9650.2, "taker_buy_quote": 7478.7314 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.778, "high": 0.784, "low": 0.775, "close": 0.781, "volume": 9605.0, "close_time": 1767520799999, "quote_volume": 7467.754, "trades": 80, "taker_buy_base": 1921.7, "taker_buy_quote": 1498.2451 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.783, "high": 0.786, "low": 0.781, "close": 0.781, "volume": 13772.4, "close_time": 1767524399999, "quote_volume": 10796.3018, "trades": 49, "taker_buy_base": 5071.2, "taker_buy_quote": 3975.7245 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.781, "high": 0.783, "low": 0.777, "close": 0.781, "volume": 7616.1, "close_time": 1767527999999, "quote_volume": 5948.7626, "trades": 106, "taker_buy_base": 2183.7, "taker_buy_quote": 1706.6382 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.782, "high": 0.788, "low": 0.781, "close": 0.782, "volume": 4219.6, "close_time": 1767531599999, "quote_volume": 3302.553, "trades": 36, "taker_buy_base": 1295.8, "taker_buy_quote": 1015.0384 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.78, "high": 0.784, "low": 0.776, "close": 0.784, "volume": 26580.6, "close_time": 1767535199999, "quote_volume": 20697.2912, "trades": 81, "taker_buy_base": 6576.5, "taker_buy_quote": 5113.9257 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.785, "high": 0.787, "low": 0.781, "close": 0.787, "volume": 4188.5, "close_time": 1767538799999, "quote_volume": 3282.3269, "trades": 31, "taker_buy_base": 3433.3, "taker_buy_quote": 2689.0136 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.789, "high": 0.791, "low": 0.784, "close": 0.788, "volume": 11250.0, "close_time": 1767542399999, "quote_volume": 8877.0194, "trades": 117, "taker_buy_base": 6766.9, "taker_buy_quote": 5342.1711 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.787, "high": 0.795, "low": 0.787, "close": 0.795, "volume": 8945.0, "close_time": 1767545999999, "quote_volume": 7081.1269, "trades": 102, "taker_buy_base": 5839.7, "taker_buy_quote": 4624.4835 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.793, "high": 0.795, "low": 0.788, "close": 0.791, "volume": 7783.6, "close_time": 1767549599999, "quote_volume": 6157.3146, "trades": 72, "taker_buy_base": 2367.8, "taker_buy_quote": 1875.2217 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.791, "high": 0.791, "low": 0.781, "close": 0.786, "volume": 4348.1, "close_time": 1767553199999, "quote_volume": 3412.3637, "trades": 57, "taker_buy_base": 970.7, "taker_buy_quote": 762.6964 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.784, "high": 0.784, "low": 0.77, "close": 0.776, "volume": 20857.7, "close_time": 1767556799999, "quote_volume": 16175.5553, "trades": 126, "taker_buy_base": 9537.6, "taker_buy_quote": 7398.7922 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.776, "high": 0.778, "low": 0.774, "close": 0.775, "volume": 8782.2, "close_time": 1767560399999, "quote_volume": 6818.5913, "trades": 56, "taker_buy_base": 5240.7, "taker_buy_quote": 4072.2925 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.775, "high": 0.78, "low": 0.769, "close": 0.774, "volume": 8600.3, "close_time": 1767563999999, "quote_volume": 6665.8847, "trades": 87, "taker_buy_base": 2511.8, "taker_buy_quote": 1951.6911 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.774, "high": 0.78, "low": 0.771, "close": 0.772, "volume": 3529.4, "close_time": 1767567599999, "quote_volume": 2738.3837, "trades": 63, "taker_buy_base": 350.0, "taker_buy_quote": 271.4999 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.772, "high": 0.779, "low": 0.771, "close": 0.775, "volume": 7169.4, "close_time": 1767571199999, "quote_volume": 5556.9887, "trades": 94, "taker_buy_base": 2521.9, "taker_buy_quote": 1952.6068 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.775, "high": 0.784, "low": 0.773, "close": 0.782, "volume": 8383.7, "close_time": 1767574799999, "quote_volume": 6527.2325, "trades": 89, "taker_buy_base": 5358.4, "taker_buy_quote": 4178.3726 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.781, "high": 0.796, "low": 0.781, "close": 0.792, "volume": 9900.9, "close_time": 1767578399999, "quote_volume": 7833.8285, "trades": 67, "taker_buy_base": 6268.7, "taker_buy_quote": 4956.1752 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.792, "high": 0.792, "low": 0.782, "close": 0.788, "volume": 12613.3, "close_time": 1767581999999, "quote_volume": 9885.5499, "trades": 63, "taker_buy_base": 1869.5, "taker_buy_quote": 1467.4723 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.787, "high": 0.787, "low": 0.778, "close": 0.779, "volume": 6382.0, "close_time": 1767585599999, "quote_volume": 4977.03, "trades": 39, "taker_buy_base": 1013.8, "taker_buy_quote": 790.7902 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.779, "high": 0.779, "low": 0.762, "close": 0.769, "volume": 13897.2, "close_time": 1767589199999, "quote_volume": 10720.607, "trades": 128, "taker_buy_base": 5245.3, "taker_buy_quote": 4028.9753 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.768, "high": 0.776, "low": 0.768, "close": 0.769, "volume": 4743.2, "close_time": 1767592799999, "quote_volume": 3661.5618, "trades": 50, "taker_buy_base": 2442.1, "taker_buy_quote": 1882.5224 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.769, "high": 0.771, "low": 0.763, "close": 0.769, "volume": 5570.7, "close_time": 1767596399999, "quote_volume": 4281.8841, "trades": 46, "taker_buy_base": 2038.8, "taker_buy_quote": 1568.2205 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.769, "high": 0.78, "low": 0.769, "close": 0.778, "volume": 3177.8, "close_time": 1767599999999, "quote_volume": 2460.3313, "trades": 51, "taker_buy_base": 1836.8, "taker_buy_quote": 1421.8131 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.778, "high": 0.779, "low": 0.773, "close": 0.776, "volume": 4580.1, "close_time": 1767603599999, "quote_volume": 3553.6201, "trades": 42, "taker_buy_base": 1448.1, "taker_buy_quote": 1125.6505 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.773, "high": 0.776, "low": 0.769, "close": 0.772, "volume": 8438.7, "close_time": 1767607199999, "quote_volume": 6526.7975, "trades": 68, "taker_buy_base": 4817.1, "taker_buy_quote": 3727.4791 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.774, "high": 0.783, "low": 0.769, "close": 0.774, "volume": 22492.3, "close_time": 1767610799999, "quote_volume": 17465.4501, "trades": 159, "taker_buy_base": 10816.4, "taker_buy_quote": 8395.7817 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.773, "high": 0.777, "low": 0.771, "close": 0.777, "volume": 5595.8, "close_time": 1767614399999, "quote_volume": 4335.2603, "trades": 43, "taker_buy_base": 4284.1, "taker_buy_quote": 3320.2692 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.775, "high": 0.78, "low": 0.772, "close": 0.778, "volume": 1519.9, "close_time": 1767617999999, "quote_volume": 1179.902, "trades": 23, "taker_buy_base": 469.8, "taker_buy_quote": 364.8389 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.777, "high": 0.778, "low": 0.77, "close": 0.772, "volume": 1729.0, "close_time": 1767621599999, "quote_volume": 1336.0192, "trades": 15, "taker_buy_base": 1592.9, "taker_buy_quote": 1230.7424 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.775, "high": 0.786, "low": 0.771, "close": 0.782, "volume": 3711.8, "close_time": 1767625199999, "quote_volume": 2899.2905, "trades": 74, "taker_buy_base": 2388.7, "taker_buy_quote": 1867.606 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.784, "high": 0.792, "low": 0.777, "close": 0.792, "volume": 11702.0, "close_time": 1767628799999, "quote_volume": 9199.7734, "trades": 114, "taker_buy_base": 5316.0, "taker_buy_quote": 4181.3619 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.791, "high": 0.794, "low": 0.784, "close": 0.787, "volume": 20109.4, "close_time": 1767632399999, "quote_volume": 15883.0323, "trades": 459, "taker_buy_base": 7397.0, "taker_buy_quote": 5839.5222 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.785, "high": 0.794, "low": 0.776, "close": 0.793, "volume": 277206.8, "close_time": 1767635999999, "quote_volume": 218146.8327, "trades": 675, "taker_buy_base": 263190.8, "taker_buy_quote": 207118.3971 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.793, "high": 0.797, "low": 0.788, "close": 0.797, "volume": 25450.8, "close_time": 1767639599999, "quote_volume": 20153.477, "trades": 207, "taker_buy_base": 7987.0, "taker_buy_quote": 6334.2469 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.796, "high": 0.804, "low": 0.794, "close": 0.799, "volume": 19521.7, "close_time": 1767643199999, "quote_volume": 15581.1684, "trades": 305, "taker_buy_base": 10477.9, "taker_buy_quote": 8368.2181 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.797, "high": 0.808, "low": 0.794, "close": 0.798, "volume": 19861.6, "close_time": 1767646799999, "quote_volume": 15890.0288, "trades": 187, "taker_buy_base": 4624.0, "taker_buy_quote": 3706.9209 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.799, "high": 0.801, "low": 0.794, "close": 0.796, "volume": 5493.2, "close_time": 1767650399999, "quote_volume": 4377.7011, "trades": 88, "taker_buy_base": 2379.3, "taker_buy_quote": 1895.4222 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.793, "high": 0.807, "low": 0.792, "close": 0.804, "volume": 8945.7, "close_time": 1767653999999, "quote_volume": 7152.1997, "trades": 66, "taker_buy_base": 1515.2, "taker_buy_quote": 1210.4432 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.803, "high": 0.804, "low": 0.798, "close": 0.798, "volume": 2809.7, "close_time": 1767657599999, "quote_volume": 2248.8126, "trades": 69, "taker_buy_base": 1439.4, "taker_buy_quote": 1153.297 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.798, "high": 0.798, "low": 0.786, "close": 0.795, "volume": 5003.0, "close_time": 1767661199999, "quote_volume": 3958.35, "trades": 109, "taker_buy_base": 2909.2, "taker_buy_quote": 2303.8687 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.796, "high": 0.808, "low": 0.793, "close": 0.795, "volume": 6761.4, "close_time": 1767664799999, "quote_volume": 5405.7022, "trades": 104, "taker_buy_base": 4350.2, "taker_buy_quote": 3473.2116 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.796, "high": 0.799, "low": 0.793, "close": 0.795, "volume": 5386.9, "close_time": 1767668399999, "quote_volume": 4283.5881, "trades": 155, "taker_buy_base": 1808.0, "taker_buy_quote": 1438.7187 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.794, "high": 0.803, "low": 0.794, "close": 0.8, "volume": 6010.0, "close_time": 1767671999999, "quote_volume": 4802.8235, "trades": 140, "taker_buy_base": 4190.3, "taker_buy_quote": 3350.0098 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.8, "high": 0.807, "low": 0.8, "close": 0.803, "volume": 3847.0, "close_time": 1767675599999, "quote_volume": 3093.682, "trades": 72, "taker_buy_base": 1839.1, "taker_buy_quote": 1479.4285 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.802, "high": 0.802, "low": 0.798, "close": 0.801, "volume": 6391.2, "close_time": 1767679199999, "quote_volume": 5115.1131, "trades": 63, "taker_buy_base": 3423.2, "taker_buy_quote": 2740.4229 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.799, "high": 0.805, "low": 0.795, "close": 0.799, "volume": 16491.6, "close_time": 1767682799999, "quote_volume": 13177.0163, "trades": 94, "taker_buy_base": 10794.8, "taker_buy_quote": 8619.2919 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.799, "high": 0.799, "low": 0.786, "close": 0.789, "volume": 22159.0, "close_time": 1767686399999, "quote_volume": 17580.0628, "trades": 78, "taker_buy_base": 3641.2, "taker_buy_quote": 2884.8716 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.789, "high": 0.794, "low": 0.786, "close": 0.787, "volume": 2876.0, "close_time": 1767689999999, "quote_volume": 2274.4314, "trades": 29, "taker_buy_base": 506.0, "taker_buy_quote": 399.9506 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.79, "high": 0.794, "low": 0.788, "close": 0.794, "volume": 2477.8, "close_time": 1767693599999, "quote_volume": 1962.6669, "trades": 20, "taker_buy_base": 895.9, "taker_buy_quote": 709.9575 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.791, "high": 0.794, "low": 0.79, "close": 0.791, "volume": 20900.4, "close_time": 1767697199999, "quote_volume": 16549.8568, "trades": 79, "taker_buy_base": 8429.4, "taker_buy_quote": 6682.9919 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.793, "high": 0.804, "low": 0.793, "close": 0.802, "volume": 10026.9, "close_time": 1767700799999, "quote_volume": 8024.9018, "trades": 85, "taker_buy_base": 2736.5, "taker_buy_quote": 2185.6698 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.802, "high": 0.814, "low": 0.801, "close": 0.812, "volume": 14887.0, "close_time": 1767704399999, "quote_volume": 12001.0253, "trades": 111, "taker_buy_base": 7048.5, "taker_buy_quote": 5688.5231 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.812, "high": 0.817, "low": 0.812, "close": 0.813, "volume": 12359.9, "close_time": 1767707999999, "quote_volume": 10066.8108, "trades": 110, "taker_buy_base": 2123.9, "taker_buy_quote": 1728.4833 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.813, "high": 0.831, "low": 0.809, "close": 0.813, "volume": 32381.6, "close_time": 1767711599999, "quote_volume": 26631.8236, "trades": 243, "taker_buy_base": 13492.1, "taker_buy_quote": 11074.5081 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.812, "high": 0.829, "low": 0.801, "close": 0.803, "volume": 36249.6, "close_time": 1767715199999, "quote_volume": 29658.9156, "trades": 189, "taker_buy_base": 12158.1, "taker_buy_quote": 9921.5094 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.807, "high": 0.811, "low": 0.781, "close": 0.788, "volume": 50532.9, "close_time": 1767718799999, "quote_volume": 40179.0424, "trades": 265, "taker_buy_base": 23272.7, "taker_buy_quote": 18536.8908 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.786, "high": 0.796, "low": 0.767, "close": 0.767, "volume": 22264.2, "close_time": 1767722399999, "quote_volume": 17398.9999, "trades": 173, "taker_buy_base": 9124.7, "taker_buy_quote": 7149.0242 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.766, "high": 0.783, "low": 0.764, "close": 0.782, "volume": 7031.5, "close_time": 1767725999999, "quote_volume": 5438.1228, "trades": 51, "taker_buy_base": 4451.6, "taker_buy_quote": 3436.624 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.78, "high": 0.785, "low": 0.78, "close": 0.781, "volume": 1913.5, "close_time": 1767729599999, "quote_volume": 1498.7979, "trades": 24, "taker_buy_base": 1373.1, "taker_buy_quote": 1075.277 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.781, "high": 0.798, "low": 0.781, "close": 0.795, "volume": 5657.1, "close_time": 1767733199999, "quote_volume": 4470.2379, "trades": 46, "taker_buy_base": 2798.6, "taker_buy_quote": 2204.4832 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.798, "high": 0.821, "low": 0.798, "close": 0.817, "volume": 17269.9, "close_time": 1767736799999, "quote_volume": 14065.9193, "trades": 136, "taker_buy_base": 10817.1, "taker_buy_quote": 8805.7301 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.818, "high": 0.818, "low": 0.803, "close": 0.804, "volume": 16074.6, "close_time": 1767740399999, "quote_volume": 12951.4412, "trades": 91, "taker_buy_base": 4642.3, "taker_buy_quote": 3738.6709 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.804, "high": 0.808, "low": 0.802, "close": 0.806, "volume": 8418.4, "close_time": 1767743999999, "quote_volume": 6781.7773, "trades": 37, "taker_buy_base": 2679.8, "taker_buy_quote": 2158.5311 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.806, "high": 0.806, "low": 0.789, "close": 0.789, "volume": 14512.5, "close_time": 1767747599999, "quote_volume": 11569.8698, "trades": 92, "taker_buy_base": 1901.2, "taker_buy_quote": 1519.5403 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.793, "high": 0.793, "low": 0.779, "close": 0.779, "volume": 4681.5, "close_time": 1767751199999, "quote_volume": 3669.5944, "trades": 114, "taker_buy_base": 810.7, "taker_buy_quote": 637.9053 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.781, "high": 0.786, "low": 0.779, "close": 0.786, "volume": 5469.0, "close_time": 1767754799999, "quote_volume": 4275.6943, "trades": 57, "taker_buy_base": 3553.8, "taker_buy_quote": 2778.0994 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.786, "high": 0.789, "low": 0.783, "close": 0.783, "volume": 1462.0, "close_time": 1767758399999, "quote_volume": 1148.9392, "trades": 13, "taker_buy_base": 935.0, "taker_buy_quote": 734.2567 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.784, "high": 0.787, "low": 0.779, "close": 0.779, "volume": 4047.4, "close_time": 1767761999999, "quote_volume": 3170.566, "trades": 29, "taker_buy_base": 2016.3, "taker_buy_quote": 1580.3639 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.779, "high": 0.786, "low": 0.779, "close": 0.783, "volume": 2772.4, "close_time": 1767765599999, "quote_volume": 2169.155, "trades": 21, "taker_buy_base": 128.6, "taker_buy_quote": 100.7298 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.782, "high": 0.784, "low": 0.782, "close": 0.784, "volume": 1192.8, "close_time": 1767769199999, "quote_volume": 932.7934, "trades": 4, "taker_buy_base": 873.1, "taker_buy_quote": 682.788 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.782, "high": 0.798, "low": 0.782, "close": 0.798, "volume": 13948.0, "close_time": 1767772799999, "quote_volume": 11071.5769, "trades": 67, "taker_buy_base": 6579.9, "taker_buy_quote": 5215.2757 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.797, "high": 0.801, "low": 0.795, "close": 0.801, "volume": 4643.8, "close_time": 1767776399999, "quote_volume": 3707.7399, "trades": 38, "taker_buy_base": 1883.9, "taker_buy_quote": 1503.6229 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.797, "high": 0.8, "low": 0.779, "close": 0.781, "volume": 6395.7, "close_time": 1767779999999, "quote_volume": 5025.4225, "trades": 50, "taker_buy_base": 2696.8, "taker_buy_quote": 2118.0147 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.78, "high": 0.783, "low": 0.778, "close": 0.782, "volume": 8715.9, "close_time": 1767783599999, "quote_volume": 6809.4091, "trades": 59, "taker_buy_base": 5602.4, "taker_buy_quote": 4378.9886 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.783, "high": 0.784, "low": 0.783, "close": 0.784, "volume": 360.6, "close_time": 1767787199999, "quote_volume": 282.542, "trades": 7, "taker_buy_base": 296.8, "taker_buy_quote": 232.5866 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.785, "high": 0.785, "low": 0.774, "close": 0.775, "volume": 8665.3, "close_time": 1767790799999, "quote_volume": 6753.244, "trades": 56, "taker_buy_base": 4035.9, "taker_buy_quote": 3145.1401 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.775, "high": 0.777, "low": 0.772, "close": 0.773, "volume": 16983.4, "close_time": 1767794399999, "quote_volume": 13185.1178, "trades": 37, "taker_buy_base": 2525.9, "taker_buy_quote": 1959.3921 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.77, "high": 0.77, "low": 0.751, "close": 0.768, "volume": 17261.3, "close_time": 1767797999999, "quote_volume": 13096.345, "trades": 142, "taker_buy_base": 7758.2, "taker_buy_quote": 5891.6216 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.765, "high": 0.765, "low": 0.751, "close": 0.759, "volume": 29020.5, "close_time": 1767801599999, "quote_volume": 21998.296, "trades": 136, "taker_buy_base": 18781.8, "taker_buy_quote": 14260.1788 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.758, "high": 0.761, "low": 0.751, "close": 0.755, "volume": 12162.3, "close_time": 1767805199999, "quote_volume": 9195.1055, "trades": 69, "taker_buy_base": 7522.3, "taker_buy_quote": 5692.9045 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.756, "high": 0.766, "low": 0.755, "close": 0.759, "volume": 17384.2, "close_time": 1767808799999, "quote_volume": 13232.6731, "trades": 76, "taker_buy_base": 3877.2, "taker_buy_quote": 2951.4015 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.759, "high": 0.764, "low": 0.755, "close": 0.759, "volume": 17435.8, "close_time": 1767812399999, "quote_volume": 13229.3053, "trades": 88, "taker_buy_base": 9064.3, "taker_buy_quote": 6877.437 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.76, "high": 0.762, "low": 0.752, "close": 0.759, "volume": 6413.1, "close_time": 1767815999999, "quote_volume": 4854.2355, "trades": 48, "taker_buy_base": 2378.8, "taker_buy_quote": 1800.1573 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.76, "high": 0.76, "low": 0.754, "close": 0.755, "volume": 3362.8, "close_time": 1767819599999, "quote_volume": 2550.4493, "trades": 16, "taker_buy_base": 2181.0, "taker_buy_quote": 1654.9803 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.755, "high": 0.757, "low": 0.754, "close": 0.754, "volume": 18559.8, "close_time": 1767823199999, "quote_volume": 14024.1791, "trades": 48, "taker_buy_base": 6324.5, "taker_buy_quote": 4780.5178 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.754, "high": 0.76, "low": 0.748, "close": 0.752, "volume": 8462.6, "close_time": 1767826799999, "quote_volume": 6373.9549, "trades": 60, "taker_buy_base": 5458.4, "taker_buy_quote": 4115.8663 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.751, "high": 0.76, "low": 0.748, "close": 0.756, "volume": 6643.2, "close_time": 1767830399999, "quote_volume": 5017.1093, "trades": 42, "taker_buy_base": 4861.0, "taker_buy_quote": 3666.1032 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.758, "high": 0.761, "low": 0.756, "close": 0.761, "volume": 762.2, "close_time": 1767833999999, "quote_volume": 577.5466, "trades": 13, "taker_buy_base": 215.9, "taker_buy_quote": 163.8417 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.759, "high": 0.762, "low": 0.759, "close": 0.76, "volume": 962.5, "close_time": 1767837599999, "quote_volume": 733.1372, "trades": 12, "taker_buy_base": 939.6, "taker_buy_quote": 715.7439 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.76, "high": 0.762, "low": 0.752, "close": 0.752, "volume": 6031.9, "close_time": 1767841199999, "quote_volume": 4559.5471, "trades": 51, "taker_buy_base": 4246.7, "taker_buy_quote": 3207.6847 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.753, "high": 0.757, "low": 0.745, "close": 0.747, "volume": 5202.8, "close_time": 1767844799999, "quote_volume": 3896.6328, "trades": 54, "taker_buy_base": 1567.5, "taker_buy_quote": 1176.192 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.748, "high": 0.753, "low": 0.745, "close": 0.752, "volume": 2226.2, "close_time": 1767848399999, "quote_volume": 1666.1661, "trades": 18, "taker_buy_base": 1584.0, "taker_buy_quote": 1185.7471 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.752, "high": 0.754, "low": 0.748, "close": 0.749, "volume": 1126.8, "close_time": 1767851999999, "quote_volume": 845.3072, "trades": 16, "taker_buy_base": 1011.6, "taker_buy_quote": 758.9748 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.746, "high": 0.746, "low": 0.736, "close": 0.736, "volume": 5285.7, "close_time": 1767855599999, "quote_volume": 3921.9481, "trades": 58, "taker_buy_base": 1505.4, "taker_buy_quote": 1120.1248 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.735, "high": 0.746, "low": 0.73, "close": 0.746, "volume": 19557.4, "close_time": 1767859199999, "quote_volume": 14448.8898, "trades": 118, "taker_buy_base": 11261.0, "taker_buy_quote": 8334.4964 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.746, "high": 0.749, "low": 0.737, "close": 0.738, "volume": 7443.8, "close_time": 1767862799999, "quote_volume": 5551.591, "trades": 47, "taker_buy_base": 3339.7, "taker_buy_quote": 2483.9629 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.739, "high": 0.739, "low": 0.73, "close": 0.733, "volume": 4253.9, "close_time": 1767866399999, "quote_volume": 3124.0383, "trades": 38, "taker_buy_base": 799.7, "taker_buy_quote": 587.6832 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.728, "high": 0.736, "low": 0.723, "close": 0.736, "volume": 7609.1, "close_time": 1767869999999, "quote_volume": 5548.4801, "trades": 56, "taker_buy_base": 5457.0, "taker_buy_quote": 3982.684 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.736, "high": 0.736, "low": 0.726, "close": 0.729, "volume": 5941.5, "close_time": 1767873599999, "quote_volume": 4336.1654, "trades": 36, "taker_buy_base": 857.2, "taker_buy_quote": 629.1569 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.729, "high": 0.73, "low": 0.724, "close": 0.726, "volume": 5738.0, "close_time": 1767877199999, "quote_volume": 4171.6316, "trades": 37, "taker_buy_base": 2770.7, "taker_buy_quote": 2016.0639 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.727, "high": 0.729, "low": 0.725, "close": 0.725, "volume": 3379.0, "close_time": 1767880799999, "quote_volume": 2457.4661, "trades": 24, "taker_buy_base": 1705.0, "taker_buy_quote": 1241.0894 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.726, "high": 0.732, "low": 0.718, "close": 0.731, "volume": 15681.1, "close_time": 1767884399999, "quote_volume": 11349.8525, "trades": 138, "taker_buy_base": 9553.6, "taker_buy_quote": 6920.5079 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.73, "high": 0.752, "low": 0.726, "close": 0.752, "volume": 31782.9, "close_time": 1767887999999, "quote_volume": 23443.3219, "trades": 239, "taker_buy_base": 18462.3, "taker_buy_quote": 13610.2315 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.753, "high": 0.753, "low": 0.74, "close": 0.75, "volume": 5999.7, "close_time": 1767891599999, "quote_volume": 4468.6097, "trades": 49, "taker_buy_base": 1323.9, "taker_buy_quote": 990.5967 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.751, "high": 0.755, "low": 0.746, "close": 0.753, "volume": 13853.6, "close_time": 1767895199999, "quote_volume": 10407.8808, "trades": 72, "taker_buy_base": 10487.9, "taker_buy_quote": 7881.7603 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.752, "high": 0.752, "low": 0.746, "close": 0.747, "volume": 5718.8, "close_time": 1767898799999, "quote_volume": 4282.5153, "trades": 45, "taker_buy_base": 2111.5, "taker_buy_quote": 1582.7199 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.746, "high": 0.75, "low": 0.742, "close": 0.742, "volume": 2488.5, "close_time": 1767902399999, "quote_volume": 1857.9613, "trades": 50, "taker_buy_base": 919.9, "taker_buy_quote": 686.2058 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.741, "high": 0.742, "low": 0.736, "close": 0.742, "volume": 2735.5, "close_time": 1767905999999, "quote_volume": 2022.6025, "trades": 34, "taker_buy_base": 997.6, "taker_buy_quote": 737.9782 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.741, "high": 0.748, "low": 0.741, "close": 0.748, "volume": 3373.2, "close_time": 1767909599999, "quote_volume": 2507.1996, "trades": 22, "taker_buy_base": 1474.5, "taker_buy_quote": 1095.1032 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.749, "high": 0.751, "low": 0.743, "close": 0.743, "volume": 2171.9, "close_time": 1767913199999, "quote_volume": 1616.9321, "trades": 12, "taker_buy_base": 1790.1, "taker_buy_quote": 1331.0947 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.746, "high": 0.746, "low": 0.741, "close": 0.741, "volume": 902.2, "close_time": 1767916799999, "quote_volume": 672.0338, "trades": 7, "taker_buy_base": 495.0, "taker_buy_quote": 368.9344 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.74, "high": 0.742, "low": 0.74, "close": 0.741, "volume": 2110.6, "close_time": 1767920399999, "quote_volume": 1562.4785, "trades": 25, "taker_buy_base": 1691.6, "taker_buy_quote": 1252.4054 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.741, "high": 0.749, "low": 0.733, "close": 0.736, "volume": 32544.4, "close_time": 1767923999999, "quote_volume": 24011.3472, "trades": 173, "taker_buy_base": 10147.0, "taker_buy_quote": 7501.2872 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.737, "high": 0.742, "low": 0.735, "close": 0.735, "volume": 2398.3, "close_time": 1767927599999, "quote_volume": 1772.6623, "trades": 35, "taker_buy_base": 2209.6, "taker_buy_quote": 1633.4186 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.735, "high": 0.743, "low": 0.735, "close": 0.743, "volume": 1854.3, "close_time": 1767931199999, "quote_volume": 1367.4652, "trades": 15, "taker_buy_base": 1806.7, "taker_buy_quote": 1332.3824 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.743, "high": 0.743, "low": 0.738, "close": 0.738, "volume": 4536.3, "close_time": 1767934799999, "quote_volume": 3359.4741, "trades": 23, "taker_buy_base": 2313.6, "taker_buy_quote": 1715.6848 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.74, "high": 0.74, "low": 0.736, "close": 0.74, "volume": 2435.0, "close_time": 1767938399999, "quote_volume": 1797.071, "trades": 17, "taker_buy_base": 1800.1, "taker_buy_quote": 1328.8719 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.74, "high": 0.743, "low": 0.739, "close": 0.743, "volume": 4740.1, "close_time": 1767941999999, "quote_volume": 3512.9919, "trades": 58, "taker_buy_base": 2962.3, "taker_buy_quote": 2196.7051 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.741, "high": 0.744, "low": 0.741, "close": 0.741, "volume": 3234.6, "close_time": 1767945599999, "quote_volume": 2398.9845, "trades": 22, "taker_buy_base": 2096.3, "taker_buy_quote": 1555.4778 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.742, "high": 0.742, "low": 0.726, "close": 0.73, "volume": 5985.9, "close_time": 1767949199999, "quote_volume": 4387.6706, "trades": 49, "taker_buy_base": 3211.7, "taker_buy_quote": 2347.311 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.733, "high": 0.738, "low": 0.733, "close": 0.735, "volume": 6412.3, "close_time": 1767952799999, "quote_volume": 4724.8945, "trades": 75, "taker_buy_base": 4533.1, "taker_buy_quote": 3341.5275 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.735, "high": 0.737, "low": 0.732, "close": 0.736, "volume": 5407.1, "close_time": 1767956399999, "quote_volume": 3976.5374, "trades": 45, "taker_buy_base": 4355.8, "taker_buy_quote": 3203.9545 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.736, "high": 0.74, "low": 0.736, "close": 0.736, "volume": 4030.3, "close_time": 1767959999999, "quote_volume": 2972.6311, "trades": 26, "taker_buy_base": 962.7, "taker_buy_quote": 711.4419 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.735, "high": 0.735, "low": 0.731, "close": 0.735, "volume": 2120.6, "close_time": 1767963599999, "quote_volume": 1554.1825, "trades": 28, "taker_buy_base": 1190.2, "taker_buy_quote": 871.6353 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.736, "high": 0.749, "low": 0.736, "close": 0.747, "volume": 12387.5, "close_time": 1767967199999, "quote_volume": 9200.6781, "trades": 80, "taker_buy_base": 6990.9, "taker_buy_quote": 5195.679 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.746, "high": 0.746, "low": 0.733, "close": 0.734, "volume": 3762.6, "close_time": 1767970799999, "quote_volume": 2778.8489, "trades": 40, "taker_buy_base": 738.4, "taker_buy_quote": 545.307 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.733, "high": 0.758, "low": 0.732, "close": 0.742, "volume": 8281.6, "close_time": 1767974399999, "quote_volume": 6179.825, "trades": 90, "taker_buy_base": 4873.3, "taker_buy_quote": 3637.0208 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.746, "high": 0.758, "low": 0.746, "close": 0.752, "volume": 6942.2, "close_time": 1767977999999, "quote_volume": 5236.1473, "trades": 63, "taker_buy_base": 3062.1, "taker_buy_quote": 2307.5493 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.753, "high": 0.753, "low": 0.742, "close": 0.75, "volume": 3888.7, "close_time": 1767981599999, "quote_volume": 2908.4073, "trades": 37, "taker_buy_base": 2492.7, "taker_buy_quote": 1861.7419 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.75, "high": 0.75, "low": 0.734, "close": 0.743, "volume": 1781.4, "close_time": 1767985199999, "quote_volume": 1315.8509, "trades": 29, "taker_buy_base": 1366.6, "taker_buy_quote": 1009.2499 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.741, "high": 0.741, "low": 0.733, "close": 0.735, "volume": 1222.9, "close_time": 1767988799999, "quote_volume": 900.465, "trades": 18, "taker_buy_base": 557.1, "taker_buy_quote": 411.1895 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.738, "high": 0.741, "low": 0.737, "close": 0.739, "volume": 2026.0, "close_time": 1767992399999, "quote_volume": 1495.326, "trades": 17, "taker_buy_base": 1842.0, "taker_buy_quote": 1359.644 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.738, "high": 0.742, "low": 0.736, "close": 0.742, "volume": 6669.7, "close_time": 1767995999999, "quote_volume": 4932.6927, "trades": 27, "taker_buy_base": 4029.1, "taker_buy_quote": 2984.0933 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.741, "high": 0.745, "low": 0.74, "close": 0.745, "volume": 1689.5, "close_time": 1767999599999, "quote_volume": 1254.1598, "trades": 14, "taker_buy_base": 394.2, "taker_buy_quote": 293.3789 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.742, "high": 0.743, "low": 0.741, "close": 0.741, "volume": 2263.4, "close_time": 1768003199999, "quote_volume": 1679.0312, "trades": 11, "taker_buy_base": 462.0, "taker_buy_quote": 342.342 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.742, "high": 0.742, "low": 0.736, "close": 0.737, "volume": 5847.3, "close_time": 1768006799999, "quote_volume": 4322.6192, "trades": 34, "taker_buy_base": 1799.9, "taker_buy_quote": 1329.7996 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.738, "high": 0.741, "low": 0.737, "close": 0.741, "volume": 8329.6, "close_time": 1768010399999, "quote_volume": 6151.6648, "trades": 37, "taker_buy_base": 2935.2, "taker_buy_quote": 2171.197 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.74, "high": 0.74, "low": 0.734, "close": 0.734, "volume": 2619.6, "close_time": 1768013999999, "quote_volume": 1929.5629, "trades": 12, "taker_buy_base": 935.7, "taker_buy_quote": 689.5389 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.734, "high": 0.734, "low": 0.732, "close": 0.733, "volume": 1017.8, "close_time": 1768017599999, "quote_volume": 745.5515, "trades": 11, "taker_buy_base": 761.5, "taker_buy_quote": 557.7794 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.735, "high": 0.735, "low": 0.73, "close": 0.733, "volume": 3699.5, "close_time": 1768021199999, "quote_volume": 2708.9689, "trades": 16, "taker_buy_base": 1664.6, "taker_buy_quote": 1219.7596 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.731, "high": 0.733, "low": 0.73, "close": 0.73, "volume": 1713.6, "close_time": 1768024799999, "quote_volume": 1253.4593, "trades": 11, "taker_buy_base": 673.8, "taker_buy_quote": 492.6608 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.73, "high": 0.734, "low": 0.728, "close": 0.732, "volume": 5931.4, "close_time": 1768028399999, "quote_volume": 4332.9065, "trades": 29, "taker_buy_base": 2842.0, "taker_buy_quote": 2075.5442 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.733, "high": 0.738, "low": 0.733, "close": 0.736, "volume": 1493.8, "close_time": 1768031999999, "quote_volume": 1099.2699, "trades": 15, "taker_buy_base": 873.3, "taker_buy_quote": 642.8273 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.738, "high": 0.739, "low": 0.737, "close": 0.738, "volume": 1720.0, "close_time": 1768035599999, "quote_volume": 1269.62, "trades": 16, "taker_buy_base": 1030.5, "taker_buy_quote": 760.7699 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.74, "high": 0.743, "low": 0.74, "close": 0.741, "volume": 2999.4, "close_time": 1768039199999, "quote_volume": 2224.219, "trades": 19, "taker_buy_base": 2270.9, "taker_buy_quote": 1685.0609 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.739, "high": 0.743, "low": 0.739, "close": 0.741, "volume": 834.6, "close_time": 1768042799999, "quote_volume": 618.4568, "trades": 7, "taker_buy_base": 466.1, "taker_buy_quote": 345.4605 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.741, "high": 0.743, "low": 0.74, "close": 0.743, "volume": 699.2, "close_time": 1768046399999, "quote_volume": 518.8658, "trades": 8, "taker_buy_base": 298.9, "taker_buy_quote": 221.525 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.743, "high": 0.748, "low": 0.743, "close": 0.748, "volume": 6296.1, "close_time": 1768049999999, "quote_volume": 4694.2199, "trades": 20, "taker_buy_base": 4966.7, "taker_buy_quote": 3703.7533 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.747, "high": 0.75, "low": 0.746, "close": 0.747, "volume": 3053.5, "close_time": 1768053599999, "quote_volume": 2284.4512, "trades": 28, "taker_buy_base": 1561.8, "taker_buy_quote": 1168.2639 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.747, "high": 0.747, "low": 0.74, "close": 0.741, "volume": 6652.8, "close_time": 1768057199999, "quote_volume": 4934.7539, "trades": 30, "taker_buy_base": 2203.5, "taker_buy_quote": 1637.3047 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.742, "high": 0.742, "low": 0.74, "close": 0.74, "volume": 3902.0, "close_time": 1768060799999, "quote_volume": 2890.7712, "trades": 15, "taker_buy_base": 2082.5, "taker_buy_quote": 1544.1392 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.74, "high": 0.74, "low": 0.737, "close": 0.738, "volume": 6445.4, "close_time": 1768064399999, "quote_volume": 4756.9816, "trades": 24, "taker_buy_base": 1240.3, "taker_buy_quote": 914.8389 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.738, "high": 0.742, "low": 0.735, "close": 0.735, "volume": 1411.8, "close_time": 1768067999999, "quote_volume": 1041.9916, "trades": 12, "taker_buy_base": 1380.6, "taker_buy_quote": 1019.0284 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.735, "high": 0.736, "low": 0.734, "close": 0.736, "volume": 3037.4, "close_time": 1768071599999, "quote_volume": 2232.8696, "trades": 10, "taker_buy_base": 1644.9, "taker_buy_quote": 1209.3412 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.737, "high": 0.743, "low": 0.737, "close": 0.743, "volume": 5786.2, "close_time": 1768075199999, "quote_volume": 4288.1694, "trades": 31, "taker_buy_base": 2674.3, "taker_buy_quote": 1982.352 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.743, "high": 0.743, "low": 0.738, "close": 0.738, "volume": 3198.2, "close_time": 1768078799999, "quote_volume": 2368.3272, "trades": 21, "taker_buy_base": 2527.6, "taker_buy_quote": 1871.3836 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.738, "high": 0.738, "low": 0.735, "close": 0.735, "volume": 1408.7, "close_time": 1768082399999, "quote_volume": 1036.4424, "trades": 18, "taker_buy_base": 950.2, "taker_buy_quote": 698.9944 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.733, "high": 0.733, "low": 0.729, "close": 0.729, "volume": 7390.3, "close_time": 1768085999999, "quote_volume": 5408.9864, "trades": 35, "taker_buy_base": 1673.3, "taker_buy_quote": 1225.8644 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.731, "high": 0.733, "low": 0.729, "close": 0.733, "volume": 3708.6, "close_time": 1768089599999, "quote_volume": 2709.7133, "trades": 16, "taker_buy_base": 2468.9, "taker_buy_quote": 1805.8351 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.732, "high": 0.734, "low": 0.731, "close": 0.734, "volume": 1393.2, "close_time": 1768093199999, "quote_volume": 1019.6755, "trades": 9, "taker_buy_base": 842.4, "taker_buy_quote": 617.0407 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.734, "high": 0.736, "low": 0.734, "close": 0.734, "volume": 2208.4, "close_time": 1768096799999, "quote_volume": 1621.6422, "trades": 17, "taker_buy_base": 1033.1, "taker_buy_quote": 758.5987 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.734, "high": 0.739, "low": 0.733, "close": 0.736, "volume": 3949.9, "close_time": 1768100399999, "quote_volume": 2909.8605, "trades": 20, "taker_buy_base": 2919.6, "taker_buy_quote": 2150.2183 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.736, "high": 0.74, "low": 0.736, "close": 0.738, "volume": 4384.8, "close_time": 1768103999999, "quote_volume": 3231.7711, "trades": 33, "taker_buy_base": 2274.5, "taker_buy_quote": 1678.2511 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.738, "high": 0.739, "low": 0.737, "close": 0.738, "volume": 6346.3, "close_time": 1768107599999, "quote_volume": 4685.5023, "trades": 33, "taker_buy_base": 5147.5, "taker_buy_quote": 3801.1443 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.74, "high": 0.743, "low": 0.739, "close": 0.742, "volume": 2944.9, "close_time": 1768111199999, "quote_volume": 2181.8495, "trades": 36, "taker_buy_base": 2814.9, "taker_buy_quote": 2085.5467 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.742, "high": 0.745, "low": 0.738, "close": 0.745, "volume": 5677.6, "close_time": 1768114799999, "quote_volume": 4203.6654, "trades": 42, "taker_buy_base": 2826.2, "taker_buy_quote": 2096.0084 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.746, "high": 0.748, "low": 0.745, "close": 0.747, "volume": 2358.1, "close_time": 1768118399999, "quote_volume": 1761.7208, "trades": 26, "taker_buy_base": 1938.9, "taker_buy_quote": 1448.6361 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.747, "high": 0.748, "low": 0.745, "close": 0.747, "volume": 8108.9, "close_time": 1768121999999, "quote_volume": 6055.0446, "trades": 48, "taker_buy_base": 4153.5, "taker_buy_quote": 3100.3488 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.748, "high": 0.756, "low": 0.748, "close": 0.756, "volume": 4352.3, "close_time": 1768125599999, "quote_volume": 3272.4779, "trades": 31, "taker_buy_base": 2602.6, "taker_buy_quote": 1958.4384 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.756, "high": 0.757, "low": 0.75, "close": 0.751, "volume": 2259.2, "close_time": 1768129199999, "quote_volume": 1703.0646, "trades": 24, "taker_buy_base": 1441.9, "taker_buy_quote": 1087.2291 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.752, "high": 0.753, "low": 0.75, "close": 0.753, "volume": 1390.7, "close_time": 1768132799999, "quote_volume": 1045.732, "trades": 16, "taker_buy_base": 901.7, "taker_buy_quote": 677.986 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.753, "high": 0.756, "low": 0.752, "close": 0.755, "volume": 3054.0, "close_time": 1768136399999, "quote_volume": 2302.8044, "trades": 18, "taker_buy_base": 1610.7, "taker_buy_quote": 1215.6603 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.753, "high": 0.753, "low": 0.748, "close": 0.748, "volume": 2513.6, "close_time": 1768139999999, "quote_volume": 1882.2521, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.749, "high": 0.753, "low": 0.749, "close": 0.753, "volume": 1880.4, "close_time": 1768143599999, "quote_volume": 1410.0778, "trades": 12, "taker_buy_base": 1424.8, "taker_buy_quote": 1068.0253 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.753, "high": 0.753, "low": 0.742, "close": 0.744, "volume": 4793.7, "close_time": 1768147199999, "quote_volume": 3590.5981, "trades": 32, "taker_buy_base": 1620.2, "taker_buy_quote": 1213.3616 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.746, "high": 0.758, "low": 0.744, "close": 0.753, "volume": 16393.4, "close_time": 1768150799999, "quote_volume": 12311.6712, "trades": 105, "taker_buy_base": 12328.7, "taker_buy_quote": 9260.2415 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.751, "high": 0.755, "low": 0.747, "close": 0.754, "volume": 12075.9, "close_time": 1768154399999, "quote_volume": 9070.112, "trades": 49, "taker_buy_base": 7303.0, "taker_buy_quote": 5491.9205 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.754, "high": 0.754, "low": 0.749, "close": 0.751, "volume": 2038.7, "close_time": 1768157999999, "quote_volume": 1530.638, "trades": 11, "taker_buy_base": 525.0, "taker_buy_quote": 393.741 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.752, "high": 0.754, "low": 0.748, "close": 0.749, "volume": 4153.7, "close_time": 1768161599999, "quote_volume": 3119.5778, "trades": 24, "taker_buy_base": 2537.8, "taker_buy_quote": 1908.2262 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.747, "high": 0.747, "low": 0.736, "close": 0.74, "volume": 5667.3, "close_time": 1768165199999, "quote_volume": 4192.8185, "trades": 34, "taker_buy_base": 2037.4, "taker_buy_quote": 1507.6328 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.739, "high": 0.741, "low": 0.735, "close": 0.741, "volume": 15116.3, "close_time": 1768168799999, "quote_volume": 11150.273, "trades": 38, "taker_buy_base": 8325.2, "taker_buy_quote": 6141.4729 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.741, "high": 0.741, "low": 0.732, "close": 0.733, "volume": 5507.7, "close_time": 1768172399999, "quote_volume": 4041.5492, "trades": 36, "taker_buy_base": 3175.2, "taker_buy_quote": 2330.8011 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.733, "high": 0.741, "low": 0.726, "close": 0.739, "volume": 18830.0, "close_time": 1768175999999, "quote_volume": 13850.4779, "trades": 81, "taker_buy_base": 5560.2, "taker_buy_quote": 4089.6664 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.738, "high": 0.742, "low": 0.728, "close": 0.74, "volume": 8287.8, "close_time": 1768179599999, "quote_volume": 6102.7981, "trades": 67, "taker_buy_base": 7153.8, "taker_buy_quote": 5270.8474 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.741, "high": 0.748, "low": 0.739, "close": 0.745, "volume": 5613.6, "close_time": 1768183199999, "quote_volume": 4176.7255, "trades": 56, "taker_buy_base": 2458.4, "taker_buy_quote": 1828.8222 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.746, "high": 0.761, "low": 0.746, "close": 0.761, "volume": 29805.3, "close_time": 1768186799999, "quote_volume": 22618.3408, "trades": 87, "taker_buy_base": 6782.1, "taker_buy_quote": 5116.7871 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.762, "high": 0.764, "low": 0.751, "close": 0.751, "volume": 4851.2, "close_time": 1768190399999, "quote_volume": 3684.7764, "trades": 50, "taker_buy_base": 2768.8, "taker_buy_quote": 2106.9785 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.751, "high": 0.757, "low": 0.748, "close": 0.756, "volume": 4959.0, "close_time": 1768193999999, "quote_volume": 3734.6475, "trades": 43, "taker_buy_base": 2920.8, "taker_buy_quote": 2200.3171 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.753, "high": 0.757, "low": 0.75, "close": 0.751, "volume": 4418.8, "close_time": 1768197599999, "quote_volume": 3330.092, "trades": 32, "taker_buy_base": 2125.6, "taker_buy_quote": 1600.4587 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.751, "high": 0.752, "low": 0.746, "close": 0.746, "volume": 5997.4, "close_time": 1768201199999, "quote_volume": 4486.2014, "trades": 42, "taker_buy_base": 3191.8, "taker_buy_quote": 2387.4697 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.749, "high": 0.75, "low": 0.735, "close": 0.736, "volume": 6947.3, "close_time": 1768204799999, "quote_volume": 5132.901, "trades": 51, "taker_buy_base": 2711.4, "taker_buy_quote": 2002.2806 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.737, "high": 0.74, "low": 0.724, "close": 0.732, "volume": 10192.4, "close_time": 1768208399999, "quote_volume": 7469.5039, "trades": 92, "taker_buy_base": 5983.6, "taker_buy_quote": 4385.2517 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.731, "high": 0.732, "low": 0.728, "close": 0.729, "volume": 3721.4, "close_time": 1768211999999, "quote_volume": 2718.15, "trades": 32, "taker_buy_base": 1773.6, "taker_buy_quote": 1295.9898 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.729, "high": 0.731, "low": 0.727, "close": 0.727, "volume": 6689.0, "close_time": 1768215599999, "quote_volume": 4880.9057, "trades": 36, "taker_buy_base": 5053.3, "taker_buy_quote": 3688.4725 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.727, "high": 0.733, "low": 0.727, "close": 0.732, "volume": 6170.6, "close_time": 1768219199999, "quote_volume": 4508.9694, "trades": 29, "taker_buy_base": 3538.1, "taker_buy_quote": 2584.3017 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.731, "high": 0.732, "low": 0.727, "close": 0.728, "volume": 3231.8, "close_time": 1768222799999, "quote_volume": 2357.5012, "trades": 21, "taker_buy_base": 2234.6, "taker_buy_quote": 1631.0388 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.728, "high": 0.729, "low": 0.721, "close": 0.723, "volume": 5581.0, "close_time": 1768226399999, "quote_volume": 4040.6597, "trades": 62, "taker_buy_base": 2402.7, "taker_buy_quote": 1739.8146 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.722, "high": 0.733, "low": 0.716, "close": 0.729, "volume": 13424.5, "close_time": 1768229999999, "quote_volume": 9688.6082, "trades": 104, "taker_buy_base": 7932.4, "taker_buy_quote": 5726.604 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.728, "high": 0.739, "low": 0.727, "close": 0.737, "volume": 7989.4, "close_time": 1768233599999, "quote_volume": 5864.8731, "trades": 51, "taker_buy_base": 4847.3, "taker_buy_quote": 3557.56 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.738, "high": 0.743, "low": 0.733, "close": 0.738, "volume": 9323.6, "close_time": 1768237199999, "quote_volume": 6885.6224, "trades": 68, "taker_buy_base": 1710.0, "taker_buy_quote": 1264.4574 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.739, "high": 0.74, "low": 0.726, "close": 0.731, "volume": 59626.9, "close_time": 1768240799999, "quote_volume": 43697.8477, "trades": 149, "taker_buy_base": 4828.2, "taker_buy_quote": 3539.8485 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.731, "high": 0.737, "low": 0.73, "close": 0.732, "volume": 2016.8, "close_time": 1768244399999, "quote_volume": 1480.2133, "trades": 19, "taker_buy_base": 310.0, "taker_buy_quote": 227.2331 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.734, "high": 0.734, "low": 0.731, "close": 0.734, "volume": 523.6, "close_time": 1768247999999, "quote_volume": 383.3858, "trades": 10, "taker_buy_base": 262.7, "taker_buy_quote": 192.4536 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.737, "high": 0.737, "low": 0.728, "close": 0.728, "volume": 392.5, "close_time": 1768251599999, "quote_volume": 286.8013, "trades": 11, "taker_buy_base": 164.1, "taker_buy_quote": 119.8793 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.726, "high": 0.726, "low": 0.72, "close": 0.723, "volume": 9581.5, "close_time": 1768255199999, "quote_volume": 6930.9172, "trades": 43, "taker_buy_base": 2396.7, "taker_buy_quote": 1733.6586 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.723, "high": 0.726, "low": 0.723, "close": 0.724, "volume": 9377.0, "close_time": 1768258799999, "quote_volume": 6798.2259, "trades": 41, "taker_buy_base": 5057.2, "taker_buy_quote": 3667.0836 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.723, "high": 0.724, "low": 0.721, "close": 0.722, "volume": 9305.0, "close_time": 1768262399999, "quote_volume": 6717.3804, "trades": 50, "taker_buy_base": 3743.7, "taker_buy_quote": 2703.326 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.722, "high": 0.726, "low": 0.721, "close": 0.726, "volume": 11042.5, "close_time": 1768265999999, "quote_volume": 7983.4785, "trades": 83, "taker_buy_base": 2734.4, "taker_buy_quote": 1979.2454 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.726, "high": 0.731, "low": 0.724, "close": 0.724, "volume": 8810.5, "close_time": 1768269599999, "quote_volume": 6418.8192, "trades": 47, "taker_buy_base": 7546.7, "taker_buy_quote": 5499.5037 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.726, "high": 0.731, "low": 0.726, "close": 0.727, "volume": 13455.8, "close_time": 1768273199999, "quote_volume": 9792.015, "trades": 64, "taker_buy_base": 10994.5, "taker_buy_quote": 7996.9752 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.727, "high": 0.73, "low": 0.723, "close": 0.729, "volume": 3785.2, "close_time": 1768276799999, "quote_volume": 2751.1752, "trades": 33, "taker_buy_base": 3200.9, "taker_buy_quote": 2328.2865 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.731, "high": 0.734, "low": 0.73, "close": 0.733, "volume": 548.2, "close_time": 1768280399999, "quote_volume": 401.5979, "trades": 10, "taker_buy_base": 498.1, "taker_buy_quote": 364.9697 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.737, "high": 0.742, "low": 0.736, "close": 0.737, "volume": 1744.6, "close_time": 1768283999999, "quote_volume": 1288.0732, "trades": 22, "taker_buy_base": 1274.7, "taker_buy_quote": 940.3262 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.739, "high": 0.741, "low": 0.738, "close": 0.741, "volume": 3526.2, "close_time": 1768287599999, "quote_volume": 2610.1874, "trades": 17, "taker_buy_base": 2266.6, "taker_buy_quote": 1677.0463 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.74, "high": 0.74, "low": 0.738, "close": 0.738, "volume": 4021.4, "close_time": 1768291199999, "quote_volume": 2973.2397, "trades": 19, "taker_buy_base": 246.3, "taker_buy_quote": 181.8326 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.739, "high": 0.744, "low": 0.737, "close": 0.743, "volume": 3838.1, "close_time": 1768294799999, "quote_volume": 2834.2926, "trades": 25, "taker_buy_base": 3447.4, "taker_buy_quote": 2545.4487 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.742, "high": 0.746, "low": 0.742, "close": 0.744, "volume": 947.7, "close_time": 1768298399999, "quote_volume": 705.09, "trades": 8, "taker_buy_base": 290.0, "taker_buy_quote": 215.8314 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.743, "high": 0.745, "low": 0.741, "close": 0.743, "volume": 1978.1, "close_time": 1768301999999, "quote_volume": 1469.9797, "trades": 8, "taker_buy_base": 114.7, "taker_buy_quote": 85.4515 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.741, "high": 0.746, "low": 0.741, "close": 0.742, "volume": 4516.2, "close_time": 1768305599999, "quote_volume": 3357.4062, "trades": 21, "taker_buy_base": 2867.9, "taker_buy_quote": 2132.6969 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.744, "high": 0.747, "low": 0.742, "close": 0.747, "volume": 3236.6, "close_time": 1768309199999, "quote_volume": 2409.1948, "trades": 29, "taker_buy_base": 516.2, "taker_buy_quote": 384.7559 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.747, "high": 0.755, "low": 0.745, "close": 0.75, "volume": 23497.5, "close_time": 1768312799999, "quote_volume": 17622.6746, "trades": 118, "taker_buy_base": 10978.9, "taker_buy_quote": 8241.0919 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.751, "high": 0.764, "low": 0.75, "close": 0.756, "volume": 6974.9, "close_time": 1768316399999, "quote_volume": 5300.0677, "trades": 69, "taker_buy_base": 2590.2, "taker_buy_quote": 1965.162 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.757, "high": 0.77, "low": 0.75, "close": 0.77, "volume": 13492.6, "close_time": 1768319999999, "quote_volume": 10192.0257, "trades": 68, "taker_buy_base": 2015.2, "taker_buy_quote": 1525.6673 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.772, "high": 0.784, "low": 0.77, "close": 0.779, "volume": 45718.4, "close_time": 1768323599999, "quote_volume": 35477.048, "trades": 223, "taker_buy_base": 16546.3, "taker_buy_quote": 12832.297 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.781, "high": 0.781, "low": 0.77, "close": 0.775, "volume": 26238.1, "close_time": 1768327199999, "quote_volume": 20341.5143, "trades": 97, "taker_buy_base": 13198.0, "taker_buy_quote": 10252.8934 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.774, "high": 0.779, "low": 0.774, "close": 0.774, "volume": 23157.1, "close_time": 1768330799999, "quote_volume": 17997.7363, "trades": 101, "taker_buy_base": 13611.3, "taker_buy_quote": 10580.3074 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.773, "high": 0.781, "low": 0.771, "close": 0.78, "volume": 21563.8, "close_time": 1768334399999, "quote_volume": 16709.8505, "trades": 71, "taker_buy_base": 9667.0, "taker_buy_quote": 7501.3276 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.781, "high": 0.781, "low": 0.768, "close": 0.773, "volume": 21013.3, "close_time": 1768337999999, "quote_volume": 16230.7229, "trades": 108, "taker_buy_base": 2604.5, "taker_buy_quote": 2021.1642 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.773, "high": 0.779, "low": 0.773, "close": 0.779, "volume": 6516.8, "close_time": 1768341599999, "quote_volume": 5055.9734, "trades": 47, "taker_buy_base": 3834.7, "taker_buy_quote": 2975.9451 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.779, "high": 0.815, "low": 0.779, "close": 0.812, "volume": 82230.1, "close_time": 1768345199999, "quote_volume": 66181.6994, "trades": 442, "taker_buy_base": 41345.5, "taker_buy_quote": 33289.6167 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.815, "high": 0.816, "low": 0.797, "close": 0.8, "volume": 23984.4, "close_time": 1768348799999, "quote_volume": 19362.4281, "trades": 116, "taker_buy_base": 12267.2, "taker_buy_quote": 9926.2981 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.802, "high": 0.804, "low": 0.796, "close": 0.803, "volume": 9392.2, "close_time": 1768352399999, "quote_volume": 7513.3917, "trades": 60, "taker_buy_base": 3462.9, "taker_buy_quote": 2771.7771 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.802, "high": 0.804, "low": 0.799, "close": 0.802, "volume": 5953.8, "close_time": 1768355999999, "quote_volume": 4770.356, "trades": 29, "taker_buy_base": 288.1, "taker_buy_quote": 231.1382 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.802, "high": 0.804, "low": 0.799, "close": 0.799, "volume": 5717.6, "close_time": 1768359599999, "quote_volume": 4579.8658, "trades": 30, "taker_buy_base": 1727.8, "taker_buy_quote": 1385.5192 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.8, "high": 0.804, "low": 0.796, "close": 0.804, "volume": 11519.3, "close_time": 1768363199999, "quote_volume": 9181.925, "trades": 45, "taker_buy_base": 3697.4, "taker_buy_quote": 2950.4693 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.805, "high": 0.805, "low": 0.797, "close": 0.798, "volume": 8495.3, "close_time": 1768366799999, "quote_volume": 6791.1028, "trades": 42, "taker_buy_base": 3063.0, "taker_buy_quote": 2445.8422 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.797, "high": 0.801, "low": 0.794, "close": 0.799, "volume": 6809.4, "close_time": 1768370399999, "quote_volume": 5426.545, "trades": 56, "taker_buy_base": 964.4, "taker_buy_quote": 768.1358 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.797, "high": 0.802, "low": 0.792, "close": 0.802, "volume": 5387.1, "close_time": 1768373999999, "quote_volume": 4290.2457, "trades": 44, "taker_buy_base": 777.7, "taker_buy_quote": 620.6904 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.802, "high": 0.803, "low": 0.796, "close": 0.798, "volume": 6245.3, "close_time": 1768377599999, "quote_volume": 4994.206, "trades": 52, "taker_buy_base": 1339.7, "taker_buy_quote": 1074.6834 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.8, "high": 0.803, "low": 0.799, "close": 0.799, "volume": 21434.0, "close_time": 1768381199999, "quote_volume": 17149.4171, "trades": 94, "taker_buy_base": 7687.8, "taker_buy_quote": 6151.702 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.799, "high": 0.803, "low": 0.799, "close": 0.802, "volume": 10901.2, "close_time": 1768384799999, "quote_volume": 8743.5247, "trades": 37, "taker_buy_base": 3400.9, "taker_buy_quote": 2728.4939 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.803, "high": 0.805, "low": 0.795, "close": 0.798, "volume": 14058.7, "close_time": 1768388399999, "quote_volume": 11238.2504, "trades": 84, "taker_buy_base": 3275.2, "taker_buy_quote": 2618.2564 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.797, "high": 0.797, "low": 0.79, "close": 0.793, "volume": 3746.0, "close_time": 1768391999999, "quote_volume": 2972.4335, "trades": 38, "taker_buy_base": 1027.6, "taker_buy_quote": 815.8574 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.794, "high": 0.798, "low": 0.793, "close": 0.797, "volume": 13997.3, "close_time": 1768395599999, "quote_volume": 11133.2042, "trades": 68, "taker_buy_base": 8294.4, "taker_buy_quote": 6590.2375 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.796, "high": 0.796, "low": 0.787, "close": 0.788, "volume": 22736.8, "close_time": 1768399199999, "quote_volume": 17982.67, "trades": 117, "taker_buy_base": 12220.6, "taker_buy_quote": 9661.0947 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.789, "high": 0.807, "low": 0.789, "close": 0.803, "volume": 42396.2, "close_time": 1768402799999, "quote_volume": 33665.9326, "trades": 161, "taker_buy_base": 29289.1, "taker_buy_quote": 23212.4579 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.803, "high": 0.808, "low": 0.798, "close": 0.803, "volume": 18269.0, "close_time": 1768406399999, "quote_volume": 14679.2333, "trades": 130, "taker_buy_base": 5770.9, "taker_buy_quote": 4641.2772 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.804, "high": 0.814, "low": 0.804, "close": 0.805, "volume": 15553.3, "close_time": 1768409999999, "quote_volume": 12584.1503, "trades": 128, "taker_buy_base": 8332.7, "taker_buy_quote": 6740.1542 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.805, "high": 0.806, "low": 0.791, "close": 0.793, "volume": 32077.6, "close_time": 1768413599999, "quote_volume": 25689.1579, "trades": 138, "taker_buy_base": 10466.1, "taker_buy_quote": 8386.0515 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.793, "high": 0.794, "low": 0.779, "close": 0.785, "volume": 10792.0, "close_time": 1768417199999, "quote_volume": 8448.9723, "trades": 82, "taker_buy_base": 1783.2, "taker_buy_quote": 1398.3564 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.783, "high": 0.8, "low": 0.783, "close": 0.79, "volume": 12265.1, "close_time": 1768420799999, "quote_volume": 9703.0047, "trades": 83, "taker_buy_base": 11065.8, "taker_buy_quote": 8757.3586 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.789, "high": 0.797, "low": 0.788, "close": 0.79, "volume": 5275.6, "close_time": 1768424399999, "quote_volume": 4174.7063, "trades": 51, "taker_buy_base": 2009.9, "taker_buy_quote": 1590.6065 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.79, "high": 0.793, "low": 0.785, "close": 0.786, "volume": 4150.3, "close_time": 1768427999999, "quote_volume": 3276.0676, "trades": 37, "taker_buy_base": 2204.1, "taker_buy_quote": 1740.9324 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.786, "high": 0.786, "low": 0.775, "close": 0.776, "volume": 7246.4, "close_time": 1768431599999, "quote_volume": 5651.0043, "trades": 59, "taker_buy_base": 2012.0, "taker_buy_quote": 1568.4819 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.777, "high": 0.783, "low": 0.777, "close": 0.78, "volume": 2905.1, "close_time": 1768435199999, "quote_volume": 2263.3431, "trades": 34, "taker_buy_base": 1265.4, "taker_buy_quote": 985.5288 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.78, "high": 0.78, "low": 0.773, "close": 0.773, "volume": 3443.6, "close_time": 1768438799999, "quote_volume": 2675.0192, "trades": 37, "taker_buy_base": 1088.3, "taker_buy_quote": 845.4497 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.777, "high": 0.779, "low": 0.768, "close": 0.769, "volume": 6101.4, "close_time": 1768442399999, "quote_volume": 4715.0062, "trades": 60, "taker_buy_base": 2252.6, "taker_buy_quote": 1734.6182 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.769, "high": 0.77, "low": 0.761, "close": 0.763, "volume": 12637.4, "close_time": 1768445999999, "quote_volume": 9675.5398, "trades": 79, "taker_buy_base": 1353.7, "taker_buy_quote": 1037.8576 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.763, "high": 0.765, "low": 0.746, "close": 0.747, "volume": 26332.6, "close_time": 1768449599999, "quote_volume": 19782.8657, "trades": 158, "taker_buy_base": 5713.5, "taker_buy_quote": 4290.7519 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.747, "high": 0.751, "low": 0.745, "close": 0.75, "volume": 6495.2, "close_time": 1768453199999, "quote_volume": 4865.53, "trades": 91, "taker_buy_base": 3907.4, "taker_buy_quote": 2928.5133 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.751, "high": 0.756, "low": 0.751, "close": 0.756, "volume": 3514.2, "close_time": 1768456799999, "quote_volume": 2648.5641, "trades": 37, "taker_buy_base": 2329.6, "taker_buy_quote": 1757.6224 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.755, "high": 0.759, "low": 0.753, "close": 0.755, "volume": 7825.7, "close_time": 1768460399999, "quote_volume": 5917.0834, "trades": 58, "taker_buy_base": 3430.0, "taker_buy_quote": 2594.3058 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.755, "high": 0.768, "low": 0.754, "close": 0.767, "volume": 2538.6, "close_time": 1768463999999, "quote_volume": 1933.9595, "trades": 36, "taker_buy_base": 773.6, "taker_buy_quote": 589.8518 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.764, "high": 0.764, "low": 0.759, "close": 0.762, "volume": 6739.5, "close_time": 1768467599999, "quote_volume": 5135.5249, "trades": 54, "taker_buy_base": 3668.8, "taker_buy_quote": 2794.0534 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.761, "high": 0.77, "low": 0.758, "close": 0.77, "volume": 6341.3, "close_time": 1768471199999, "quote_volume": 4846.7052, "trades": 53, "taker_buy_base": 3209.2, "taker_buy_quote": 2445.764 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.767, "high": 0.769, "low": 0.765, "close": 0.766, "volume": 2143.7, "close_time": 1768474799999, "quote_volume": 1644.7633, "trades": 12, "taker_buy_base": 221.3, "taker_buy_quote": 169.6325 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.767, "high": 0.767, "low": 0.763, "close": 0.765, "volume": 1984.6, "close_time": 1768478399999, "quote_volume": 1518.2528, "trades": 21, "taker_buy_base": 1713.9, "taker_buy_quote": 1311.1727 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.765, "high": 0.772, "low": 0.765, "close": 0.772, "volume": 6211.3, "close_time": 1768481999999, "quote_volume": 4769.453, "trades": 42, "taker_buy_base": 2462.2, "taker_buy_quote": 1890.1019 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.77, "high": 0.773, "low": 0.767, "close": 0.77, "volume": 30442.6, "close_time": 1768485599999, "quote_volume": 23385.0321, "trades": 144, "taker_buy_base": 10125.7, "taker_buy_quote": 7782.7452 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.769, "high": 0.771, "low": 0.751, "close": 0.756, "volume": 9552.0, "close_time": 1768489199999, "quote_volume": 7247.3255, "trades": 76, "taker_buy_base": 6739.2, "taker_buy_quote": 5114.9066 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.757, "high": 0.76, "low": 0.735, "close": 0.748, "volume": 15251.0, "close_time": 1768492799999, "quote_volume": 11366.0719, "trades": 121, "taker_buy_base": 8367.7, "taker_buy_quote": 6236.938 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.748, "high": 0.748, "low": 0.74, "close": 0.748, "volume": 11769.9, "close_time": 1768496399999, "quote_volume": 8750.4706, "trades": 70, "taker_buy_base": 3528.8, "taker_buy_quote": 2628.7063 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.746, "high": 0.749, "low": 0.739, "close": 0.739, "volume": 14931.6, "close_time": 1768499999999, "quote_volume": 11096.9551, "trades": 69, "taker_buy_base": 6342.4, "taker_buy_quote": 4699.707 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.74, "high": 0.74, "low": 0.728, "close": 0.729, "volume": 12797.8, "close_time": 1768503599999, "quote_volume": 9386.9301, "trades": 133, "taker_buy_base": 4396.7, "taker_buy_quote": 3221.793 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.728, "high": 0.731, "low": 0.725, "close": 0.731, "volume": 8270.2, "close_time": 1768507199999, "quote_volume": 6026.5257, "trades": 75, "taker_buy_base": 5200.3, "taker_buy_quote": 3791.0899 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.731, "high": 0.732, "low": 0.724, "close": 0.725, "volume": 5404.8, "close_time": 1768510799999, "quote_volume": 3932.1898, "trades": 34, "taker_buy_base": 2744.6, "taker_buy_quote": 1998.1304 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.727, "high": 0.736, "low": 0.727, "close": 0.734, "volume": 6712.5, "close_time": 1768514399999, "quote_volume": 4909.5708, "trades": 45, "taker_buy_base": 3943.4, "taker_buy_quote": 2880.9607 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.735, "high": 0.741, "low": 0.735, "close": 0.74, "volume": 3766.8, "close_time": 1768517999999, "quote_volume": 2783.029, "trades": 31, "taker_buy_base": 395.4, "taker_buy_quote": 292.2414 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.738, "high": 0.743, "low": 0.737, "close": 0.743, "volume": 3051.8, "close_time": 1768521599999, "quote_volume": 2259.2074, "trades": 21, "taker_buy_base": 1628.1, "taker_buy_quote": 1205.6964 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.742, "high": 0.751, "low": 0.742, "close": 0.743, "volume": 40273.5, "close_time": 1768525199999, "quote_volume": 30115.427, "trades": 92, "taker_buy_base": 22429.9, "taker_buy_quote": 16767.677 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.743, "high": 0.746, "low": 0.742, "close": 0.745, "volume": 2569.9, "close_time": 1768528799999, "quote_volume": 1909.8968, "trades": 27, "taker_buy_base": 1822.7, "taker_buy_quote": 1354.2781 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.745, "high": 0.745, "low": 0.738, "close": 0.744, "volume": 9253.8, "close_time": 1768532399999, "quote_volume": 6850.1459, "trades": 42, "taker_buy_base": 2368.0, "taker_buy_quote": 1751.4086 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.744, "high": 0.744, "low": 0.74, "close": 0.741, "volume": 3061.0, "close_time": 1768535999999, "quote_volume": 2269.0442, "trades": 15, "taker_buy_base": 2398.5, "taker_buy_quote": 1777.2865 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.742, "high": 0.744, "low": 0.736, "close": 0.736, "volume": 5859.6, "close_time": 1768539599999, "quote_volume": 4335.6999, "trades": 23, "taker_buy_base": 1992.1, "taker_buy_quote": 1478.6785 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.738, "high": 0.748, "low": 0.737, "close": 0.748, "volume": 6742.3, "close_time": 1768543199999, "quote_volume": 5018.1055, "trades": 28, "taker_buy_base": 5303.6, "taker_buy_quote": 3952.3598 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.744, "high": 0.747, "low": 0.743, "close": 0.747, "volume": 60.7, "close_time": 1768546799999, "quote_volume": 45.1599, "trades": 5, "taker_buy_base": 10.8, "taker_buy_quote": 8.0676 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.746, "high": 0.746, "low": 0.742, "close": 0.743, "volume": 7537.7, "close_time": 1768550399999, "quote_volume": 5600.5303, "trades": 29, "taker_buy_base": 524.5, "taker_buy_quote": 389.976 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.744, "high": 0.748, "low": 0.744, "close": 0.747, "volume": 2185.7, "close_time": 1768553999999, "quote_volume": 1630.4814, "trades": 17, "taker_buy_base": 1394.0, "taker_buy_quote": 1038.3294 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.745, "high": 0.747, "low": 0.744, "close": 0.746, "volume": 1460.8, "close_time": 1768557599999, "quote_volume": 1089.4418, "trades": 11, "taker_buy_base": 208.8, "taker_buy_quote": 155.636 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.745, "high": 0.745, "low": 0.742, "close": 0.743, "volume": 4083.8, "close_time": 1768561199999, "quote_volume": 3035.8123, "trades": 14, "taker_buy_base": 1666.1, "taker_buy_quote": 1240.1801 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.745, "high": 0.748, "low": 0.743, "close": 0.743, "volume": 953.4, "close_time": 1768564799999, "quote_volume": 709.7177, "trades": 14, "taker_buy_base": 44.4, "taker_buy_quote": 33.1496 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.745, "high": 0.746, "low": 0.742, "close": 0.743, "volume": 9794.7, "close_time": 1768568399999, "quote_volume": 7285.3681, "trades": 31, "taker_buy_base": 3093.1, "taker_buy_quote": 2299.6457 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.743, "high": 0.743, "low": 0.738, "close": 0.74, "volume": 4517.9, "close_time": 1768571999999, "quote_volume": 3349.4882, "trades": 24, "taker_buy_base": 169.8, "taker_buy_quote": 125.9296 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.74, "high": 0.744, "low": 0.738, "close": 0.741, "volume": 4260.9, "close_time": 1768575599999, "quote_volume": 3163.9485, "trades": 31, "taker_buy_base": 2351.9, "taker_buy_quote": 1749.3815 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.74, "high": 0.744, "low": 0.72, "close": 0.725, "volume": 16246.4, "close_time": 1768579199999, "quote_volume": 11862.108, "trades": 108, "taker_buy_base": 5644.7, "taker_buy_quote": 4116.5936 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.725, "high": 0.736, "low": 0.725, "close": 0.735, "volume": 13900.9, "close_time": 1768582799999, "quote_volume": 10164.7359, "trades": 65, "taker_buy_base": 7755.8, "taker_buy_quote": 5660.0038 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.732, "high": 0.737, "low": 0.73, "close": 0.736, "volume": 2407.2, "close_time": 1768586399999, "quote_volume": 1762.8508, "trades": 24, "taker_buy_base": 2169.0, "taker_buy_quote": 1588.2663 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.738, "high": 0.74, "low": 0.732, "close": 0.738, "volume": 25462.8, "close_time": 1768589999999, "quote_volume": 18739.1959, "trades": 77, "taker_buy_base": 1928.2, "taker_buy_quote": 1425.3074 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.736, "high": 0.738, "low": 0.733, "close": 0.736, "volume": 2802.4, "close_time": 1768593599999, "quote_volume": 2060.7217, "trades": 17, "taker_buy_base": 55.5, "taker_buy_quote": 40.9141 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.738, "high": 0.748, "low": 0.737, "close": 0.747, "volume": 8477.1, "close_time": 1768597199999, "quote_volume": 6314.462, "trades": 54, "taker_buy_base": 2653.4, "taker_buy_quote": 1976.5229 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.748, "high": 0.751, "low": 0.747, "close": 0.747, "volume": 2437.0, "close_time": 1768600799999, "quote_volume": 1826.8938, "trades": 19, "taker_buy_base": 319.8, "taker_buy_quote": 239.8379 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.746, "high": 0.749, "low": 0.743, "close": 0.747, "volume": 10518.6, "close_time": 1768604399999, "quote_volume": 7836.091, "trades": 35, "taker_buy_base": 1529.6, "taker_buy_quote": 1142.4408 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.749, "high": 0.749, "low": 0.745, "close": 0.746, "volume": 2117.0, "close_time": 1768607999999, "quote_volume": 1582.0535, "trades": 15, "taker_buy_base": 653.3, "taker_buy_quote": 488.4743 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.745, "high": 0.746, "low": 0.743, "close": 0.746, "volume": 5245.9, "close_time": 1768611599999, "quote_volume": 3907.9314, "trades": 23, "taker_buy_base": 4262.4, "taker_buy_quote": 3175.1578 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.747, "high": 0.75, "low": 0.747, "close": 0.747, "volume": 4069.4, "close_time": 1768615199999, "quote_volume": 3041.7368, "trades": 16, "taker_buy_base": 1523.4, "taker_buy_quote": 1138.4616 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.746, "high": 0.746, "low": 0.744, "close": 0.744, "volume": 886.7, "close_time": 1768618799999, "quote_volume": 660.5929, "trades": 7, "taker_buy_base": 29.5, "taker_buy_quote": 21.9775 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.746, "high": 0.746, "low": 0.743, "close": 0.744, "volume": 1488.4, "close_time": 1768622399999, "quote_volume": 1107.385, "trades": 12, "taker_buy_base": 441.8, "taker_buy_quote": 328.4217 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.744, "high": 0.747, "low": 0.744, "close": 0.747, "volume": 837.1, "close_time": 1768625999999, "quote_volume": 624.7373, "trades": 5, "taker_buy_base": 15.6, "taker_buy_quote": 11.6376 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.748, "high": 0.749, "low": 0.748, "close": 0.749, "volume": 2089.5, "close_time": 1768629599999, "quote_volume": 1564.2189, "trades": 16, "taker_buy_base": 971.5, "taker_buy_quote": 727.1902 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.746, "high": 0.748, "low": 0.746, "close": 0.747, "volume": 915.9, "close_time": 1768633199999, "quote_volume": 684.5291, "trades": 6, "taker_buy_base": 42.5, "taker_buy_quote": 31.79 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.745, "high": 0.75, "low": 0.745, "close": 0.749, "volume": 1916.9, "close_time": 1768636799999, "quote_volume": 1436.0319, "trades": 18, "taker_buy_base": 242.5, "taker_buy_quote": 181.0232 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.75, "high": 0.757, "low": 0.75, "close": 0.757, "volume": 11100.9, "close_time": 1768640399999, "quote_volume": 8357.9267, "trades": 52, "taker_buy_base": 7330.8, "taker_buy_quote": 5520.0095 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.756, "high": 0.756, "low": 0.752, "close": 0.753, "volume": 2945.7, "close_time": 1768643999999, "quote_volume": 2220.8545, "trades": 17, "taker_buy_base": 709.1, "taker_buy_quote": 534.791 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.753, "high": 0.756, "low": 0.753, "close": 0.755, "volume": 758.8, "close_time": 1768647599999, "quote_volume": 572.1301, "trades": 6, "taker_buy_base": 287.4, "taker_buy_quote": 216.5037 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.755, "high": 0.756, "low": 0.751, "close": 0.751, "volume": 5841.5, "close_time": 1768651199999, "quote_volume": 4398.8609, "trades": 25, "taker_buy_base": 560.9, "taker_buy_quote": 423.2923 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.751, "high": 0.76, "low": 0.75, "close": 0.759, "volume": 7320.1, "close_time": 1768654799999, "quote_volume": 5555.6957, "trades": 31, "taker_buy_base": 5351.0, "taker_buy_quote": 4062.6988 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.76, "high": 0.76, "low": 0.758, "close": 0.758, "volume": 9850.6, "close_time": 1768658399999, "quote_volume": 7473.9206, "trades": 36, "taker_buy_base": 3543.5, "taker_buy_quote": 2689.7649 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.758, "high": 0.765, "low": 0.757, "close": 0.762, "volume": 7722.4, "close_time": 1768661999999, "quote_volume": 5875.8258, "trades": 42, "taker_buy_base": 2925.4, "taker_buy_quote": 2230.0292 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.764, "high": 0.766, "low": 0.759, "close": 0.762, "volume": 7939.1, "close_time": 1768665599999, "quote_volume": 6054.5501, "trades": 85, "taker_buy_base": 2308.9, "taker_buy_quote": 1760.8547 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.763, "high": 0.765, "low": 0.754, "close": 0.757, "volume": 4136.8, "close_time": 1768669199999, "quote_volume": 3140.2102, "trades": 43, "taker_buy_base": 1219.6, "taker_buy_quote": 925.2217 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.757, "high": 0.767, "low": 0.755, "close": 0.755, "volume": 33946.8, "close_time": 1768672799999, "quote_volume": 25820.535, "trades": 129, "taker_buy_base": 25733.3, "taker_buy_quote": 19580.4436 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.754, "high": 0.757, "low": 0.754, "close": 0.755, "volume": 3669.7, "close_time": 1768676399999, "quote_volume": 2773.3016, "trades": 21, "taker_buy_base": 1189.6, "taker_buy_quote": 899.0482 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.755, "high": 0.757, "low": 0.752, "close": 0.755, "volume": 13883.4, "close_time": 1768679999999, "quote_volume": 10454.5467, "trades": 30, "taker_buy_base": 1709.4, "taker_buy_quote": 1291.7128 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.755, "high": 0.756, "low": 0.751, "close": 0.752, "volume": 2671.9, "close_time": 1768683599999, "quote_volume": 2011.3999, "trades": 21, "taker_buy_base": 425.0, "taker_buy_quote": 320.1995 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.751, "high": 0.752, "low": 0.748, "close": 0.75, "volume": 3326.7, "close_time": 1768687199999, "quote_volume": 2493.2357, "trades": 23, "taker_buy_base": 1712.0, "taker_buy_quote": 1282.5336 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.75, "high": 0.75, "low": 0.74, "close": 0.742, "volume": 9075.6, "close_time": 1768690799999, "quote_volume": 6734.1899, "trades": 40, "taker_buy_base": 2217.3, "taker_buy_quote": 1644.4231 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.742, "high": 0.744, "low": 0.737, "close": 0.74, "volume": 13454.6, "close_time": 1768694399999, "quote_volume": 9952.8785, "trades": 39, "taker_buy_base": 3341.5, "taker_buy_quote": 2476.0455 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.739, "high": 0.743, "low": 0.735, "close": 0.735, "volume": 11550.8, "close_time": 1768697999999, "quote_volume": 8540.5122, "trades": 52, "taker_buy_base": 7134.3, "taker_buy_quote": 5279.6664 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.733, "high": 0.733, "low": 0.726, "close": 0.729, "volume": 11720.8, "close_time": 1768701599999, "quote_volume": 8538.7729, "trades": 61, "taker_buy_base": 4673.1, "taker_buy_quote": 3404.5018 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.73, "high": 0.731, "low": 0.726, "close": 0.728, "volume": 10257.4, "close_time": 1768705199999, "quote_volume": 7471.6589, "trades": 59, "taker_buy_base": 2099.1, "taker_buy_quote": 1530.3742 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.728, "high": 0.731, "low": 0.727, "close": 0.73, "volume": 12766.8, "close_time": 1768708799999, "quote_volume": 9312.2383, "trades": 45, "taker_buy_base": 9565.4, "taker_buy_quote": 6976.8027 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.729, "high": 0.734, "low": 0.728, "close": 0.734, "volume": 3369.3, "close_time": 1768712399999, "quote_volume": 2457.7624, "trades": 29, "taker_buy_base": 1902.4, "taker_buy_quote": 1387.8626 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.734, "high": 0.734, "low": 0.732, "close": 0.732, "volume": 3386.7, "close_time": 1768715999999, "quote_volume": 2480.2796, "trades": 15, "taker_buy_base": 1321.9, "taker_buy_quote": 968.4595 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.734, "high": 0.734, "low": 0.73, "close": 0.73, "volume": 508.7, "close_time": 1768719599999, "quote_volume": 373.0806, "trades": 5, "taker_buy_base": 340.6, "taker_buy_quote": 250.0004 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.729, "high": 0.732, "low": 0.728, "close": 0.732, "volume": 3584.0, "close_time": 1768723199999, "quote_volume": 2618.7764, "trades": 22, "taker_buy_base": 2505.0, "taker_buy_quote": 1830.5293 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.73, "high": 0.731, "low": 0.729, "close": 0.729, "volume": 3124.3, "close_time": 1768726799999, "quote_volume": 2279.36, "trades": 20, "taker_buy_base": 1639.1, "taker_buy_quote": 1195.974 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.73, "high": 0.734, "low": 0.73, "close": 0.734, "volume": 4387.6, "close_time": 1768730399999, "quote_volume": 3209.6895, "trades": 76, "taker_buy_base": 2679.3, "taker_buy_quote": 1960.4677 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.733, "high": 0.735, "low": 0.731, "close": 0.735, "volume": 1538.6, "close_time": 1768733999999, "quote_volume": 1128.0169, "trades": 54, "taker_buy_base": 931.0, "taker_buy_quote": 682.3467 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.735, "high": 0.735, "low": 0.731, "close": 0.731, "volume": 446.1, "close_time": 1768737599999, "quote_volume": 326.9364, "trades": 36, "taker_buy_base": 44.2, "taker_buy_quote": 32.4367 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.731, "high": 0.734, "low": 0.729, "close": 0.729, "volume": 8161.8, "close_time": 1768741199999, "quote_volume": 5978.4816, "trades": 105, "taker_buy_base": 4842.2, "taker_buy_quote": 3551.6126 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.73, "high": 0.733, "low": 0.727, "close": 0.731, "volume": 6135.7, "close_time": 1768744799999, "quote_volume": 4488.676, "trades": 89, "taker_buy_base": 2247.9, "taker_buy_quote": 1644.4983 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.729, "high": 0.738, "low": 0.729, "close": 0.731, "volume": 1540.3, "close_time": 1768748399999, "quote_volume": 1129.4899, "trades": 20, "taker_buy_base": 461.7, "taker_buy_quote": 338.257 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.73, "high": 0.739, "low": 0.73, "close": 0.738, "volume": 1686.1, "close_time": 1768751999999, "quote_volume": 1238.9278, "trades": 19, "taker_buy_base": 710.2, "taker_buy_quote": 522.1653 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.738, "high": 0.744, "low": 0.738, "close": 0.743, "volume": 8107.5, "close_time": 1768755599999, "quote_volume": 6023.5132, "trades": 34, "taker_buy_base": 5797.8, "taker_buy_quote": 4309.0203 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.741, "high": 0.745, "low": 0.74, "close": 0.745, "volume": 1810.6, "close_time": 1768759199999, "quote_volume": 1345.9885, "trades": 19, "taker_buy_base": 1049.9, "taker_buy_quote": 781.5031 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.744, "high": 0.754, "low": 0.742, "close": 0.752, "volume": 7981.4, "close_time": 1768762799999, "quote_volume": 5975.016, "trades": 48, "taker_buy_base": 2565.9, "taker_buy_quote": 1929.3035 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.752, "high": 0.753, "low": 0.741, "close": 0.742, "volume": 11977.7, "close_time": 1768766399999, "quote_volume": 8936.3072, "trades": 53, "taker_buy_base": 912.8, "taker_buy_quote": 681.6998 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.744, "high": 0.75, "low": 0.743, "close": 0.744, "volume": 11752.8, "close_time": 1768769999999, "quote_volume": 8752.1341, "trades": 49, "taker_buy_base": 4669.4, "taker_buy_quote": 3475.1986 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.745, "high": 0.746, "low": 0.739, "close": 0.739, "volume": 16648.7, "close_time": 1768773599999, "quote_volume": 12351.0149, "trades": 64, "taker_buy_base": 6040.9, "taker_buy_quote": 4485.4708 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.74, "high": 0.742, "low": 0.738, "close": 0.739, "volume": 3553.1, "close_time": 1768777199999, "quote_volume": 2627.9945, "trades": 18, "taker_buy_base": 1521.0, "taker_buy_quote": 1124.8982 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.738, "high": 0.738, "low": 0.693, "close": 0.693, "volume": 93323.2, "close_time": 1768780799999, "quote_volume": 66791.3641, "trades": 293, "taker_buy_base": 33157.7, "taker_buy_quote": 23826.1945 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.693, "high": 0.693, "low": 0.601, "close": 0.65, "volume": 230609.6, "close_time": 1768784399999, "quote_volume": 151418.1436, "trades": 1023, "taker_buy_base": 106049.6, "taker_buy_quote": 69780.3514 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.649, "high": 0.654, "low": 0.64, "close": 0.642, "volume": 30580.2, "close_time": 1768787999999, "quote_volume": 19826.4197, "trades": 86, "taker_buy_base": 14201.1, "taker_buy_quote": 9204.6919 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.645, "high": 0.648, "low": 0.643, "close": 0.645, "volume": 20150.9, "close_time": 1768791599999, "quote_volume": 13003.4499, "trades": 62, "taker_buy_base": 13876.2, "taker_buy_quote": 8951.5882 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.643, "high": 0.657, "low": 0.642, "close": 0.656, "volume": 10381.2, "close_time": 1768795199999, "quote_volume": 6743.2553, "trades": 71, "taker_buy_base": 5964.6, "taker_buy_quote": 3876.538 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.652, "high": 0.654, "low": 0.644, "close": 0.644, "volume": 14602.2, "close_time": 1768798799999, "quote_volume": 9523.3363, "trades": 45, "taker_buy_base": 3909.6, "taker_buy_quote": 2546.9705 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.645, "high": 0.646, "low": 0.642, "close": 0.645, "volume": 12495.7, "close_time": 1768802399999, "quote_volume": 8046.0868, "trades": 66, "taker_buy_base": 7930.4, "taker_buy_quote": 5107.475 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.645, "high": 0.65, "low": 0.645, "close": 0.649, "volume": 8954.5, "close_time": 1768805999999, "quote_volume": 5797.455, "trades": 61, "taker_buy_base": 5879.2, "taker_buy_quote": 3803.9098 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.649, "high": 0.654, "low": 0.649, "close": 0.651, "volume": 16084.4, "close_time": 1768809599999, "quote_volume": 10471.4168, "trades": 52, "taker_buy_base": 11223.4, "taker_buy_quote": 7307.7277 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.65, "high": 0.654, "low": 0.649, "close": 0.652, "volume": 13508.9, "close_time": 1768813199999, "quote_volume": 8815.9119, "trades": 114, "taker_buy_base": 5645.1, "taker_buy_quote": 3683.1426 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.651, "high": 0.652, "low": 0.646, "close": 0.646, "volume": 22712.0, "close_time": 1768816799999, "quote_volume": 14728.3369, "trades": 97, "taker_buy_base": 7506.2, "taker_buy_quote": 4875.0343 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.647, "high": 0.649, "low": 0.645, "close": 0.648, "volume": 3371.7, "close_time": 1768820399999, "quote_volume": 2181.4588, "trades": 32, "taker_buy_base": 1243.2, "taker_buy_quote": 804.8614 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.65, "high": 0.652, "low": 0.647, "close": 0.647, "volume": 7658.2, "close_time": 1768823999999, "quote_volume": 4978.5677, "trades": 51, "taker_buy_base": 5100.6, "taker_buy_quote": 3316.4319 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.646, "high": 0.647, "low": 0.642, "close": 0.645, "volume": 6597.5, "close_time": 1768827599999, "quote_volume": 4255.1296, "trades": 41, "taker_buy_base": 3562.2, "taker_buy_quote": 2296.6871 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.645, "high": 0.649, "low": 0.645, "close": 0.646, "volume": 2175.3, "close_time": 1768831199999, "quote_volume": 1407.0123, "trades": 36, "taker_buy_base": 1022.2, "taker_buy_quote": 661.1357 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.646, "high": 0.646, "low": 0.642, "close": 0.644, "volume": 14282.7, "close_time": 1768834799999, "quote_volume": 9203.2496, "trades": 44, "taker_buy_base": 5462.4, "taker_buy_quote": 3523.5029 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.645, "high": 0.646, "low": 0.642, "close": 0.645, "volume": 6678.7, "close_time": 1768838399999, "quote_volume": 4301.8221, "trades": 47, "taker_buy_base": 4634.8, "taker_buy_quote": 2987.1839 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.647, "high": 0.654, "low": 0.647, "close": 0.654, "volume": 3770.6, "close_time": 1768841999999, "quote_volume": 2452.0502, "trades": 24, "taker_buy_base": 2979.8, "taker_buy_quote": 1938.7295 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.652, "high": 0.653, "low": 0.65, "close": 0.65, "volume": 1054.4, "close_time": 1768845599999, "quote_volume": 687.5687, "trades": 13, "taker_buy_base": 572.2, "taker_buy_quote": 373.6236 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.652, "high": 0.652, "low": 0.646, "close": 0.652, "volume": 4666.8, "close_time": 1768849199999, "quote_volume": 3021.7805, "trades": 57, "taker_buy_base": 4418.0, "taker_buy_quote": 2861.0005 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.652, "high": 0.662, "low": 0.652, "close": 0.658, "volume": 5534.7, "close_time": 1768852799999, "quote_volume": 3642.1336, "trades": 123, "taker_buy_base": 2291.8, "taker_buy_quote": 1507.8923 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.658, "high": 0.658, "low": 0.65, "close": 0.65, "volume": 5942.4, "close_time": 1768856399999, "quote_volume": 3880.003, "trades": 45, "taker_buy_base": 1568.3, "taker_buy_quote": 1021.9771 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.653, "high": 0.653, "low": 0.644, "close": 0.644, "volume": 1948.4, "close_time": 1768859999999, "quote_volume": 1261.3648, "trades": 33, "taker_buy_base": 1177.1, "taker_buy_quote": 760.1205 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.646, "high": 0.646, "low": 0.639, "close": 0.64, "volume": 10936.6, "close_time": 1768863599999, "quote_volume": 7014.8478, "trades": 45, "taker_buy_base": 6216.6, "taker_buy_quote": 3994.9086 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.642, "high": 0.65, "low": 0.639, "close": 0.649, "volume": 21098.6, "close_time": 1768867199999, "quote_volume": 13615.9451, "trades": 50, "taker_buy_base": 9738.2, "taker_buy_quote": 6301.1177 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.648, "high": 0.648, "low": 0.641, "close": 0.641, "volume": 2493.4, "close_time": 1768870799999, "quote_volume": 1610.4341, "trades": 23, "taker_buy_base": 619.8, "taker_buy_quote": 399.7496 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.639, "high": 0.647, "low": 0.639, "close": 0.644, "volume": 1537.4, "close_time": 1768874399999, "quote_volume": 986.9403, "trades": 25, "taker_buy_base": 1108.6, "taker_buy_quote": 709.9837 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.643, "high": 0.646, "low": 0.64, "close": 0.644, "volume": 1128.3, "close_time": 1768877999999, "quote_volume": 725.2369, "trades": 17, "taker_buy_base": 360.0, "taker_buy_quote": 231.3397 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.643, "high": 0.643, "low": 0.638, "close": 0.641, "volume": 16618.4, "close_time": 1768881599999, "quote_volume": 10640.165, "trades": 62, "taker_buy_base": 7743.9, "taker_buy_quote": 4952.685 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.64, "high": 0.643, "low": 0.64, "close": 0.642, "volume": 11617.6, "close_time": 1768885199999, "quote_volume": 7443.1869, "trades": 22, "taker_buy_base": 6732.4, "taker_buy_quote": 4309.1028 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.64, "high": 0.645, "low": 0.638, "close": 0.642, "volume": 13701.2, "close_time": 1768888799999, "quote_volume": 8778.7583, "trades": 57, "taker_buy_base": 3767.0, "taker_buy_quote": 2414.5209 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.639, "high": 0.639, "low": 0.627, "close": 0.632, "volume": 16501.0, "close_time": 1768892399999, "quote_volume": 10431.411, "trades": 83, "taker_buy_base": 7745.0, "taker_buy_quote": 4893.67 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.632, "high": 0.634, "low": 0.628, "close": 0.629, "volume": 9819.2, "close_time": 1768895999999, "quote_volume": 6179.9235, "trades": 49, "taker_buy_base": 2987.1, "taker_buy_quote": 1881.4089 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.628, "high": 0.632, "low": 0.622, "close": 0.624, "volume": 38138.3, "close_time": 1768899599999, "quote_volume": 23866.2528, "trades": 138, "taker_buy_base": 17598.1, "taker_buy_quote": 11020.2917 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.624, "high": 0.626, "low": 0.622, "close": 0.626, "volume": 8702.6, "close_time": 1768903199999, "quote_volume": 5427.7762, "trades": 36, "taker_buy_base": 4672.0, "taker_buy_quote": 2913.8829 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.626, "high": 0.631, "low": 0.626, "close": 0.626, "volume": 4684.9, "close_time": 1768906799999, "quote_volume": 2941.893, "trades": 45, "taker_buy_base": 2756.7, "taker_buy_quote": 1731.5071 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.626, "high": 0.628, "low": 0.621, "close": 0.621, "volume": 22367.9, "close_time": 1768910399999, "quote_volume": 13992.8271, "trades": 72, "taker_buy_base": 10978.1, "taker_buy_quote": 6867.2278 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.622, "high": 0.623, "low": 0.619, "close": 0.62, "volume": 14094.5, "close_time": 1768913999999, "quote_volume": 8758.0519, "trades": 47, "taker_buy_base": 10571.0, "taker_buy_quote": 6570.2231 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.619, "high": 0.619, "low": 0.614, "close": 0.614, "volume": 2932.1, "close_time": 1768917599999, "quote_volume": 1810.5088, "trades": 31, "taker_buy_base": 1783.2, "taker_buy_quote": 1102.1546 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.613, "high": 0.624, "low": 0.612, "close": 0.618, "volume": 33445.1, "close_time": 1768921199999, "quote_volume": 20571.0684, "trades": 83, "taker_buy_base": 20033.1, "taker_buy_quote": 12312.4595 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.614, "high": 0.614, "low": 0.606, "close": 0.609, "volume": 11823.6, "close_time": 1768924799999, "quote_volume": 7208.2806, "trades": 62, "taker_buy_base": 5133.7, "taker_buy_quote": 3130.9146 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.611, "high": 0.614, "low": 0.604, "close": 0.605, "volume": 15758.5, "close_time": 1768928399999, "quote_volume": 9637.6018, "trades": 43, "taker_buy_base": 2912.9, "taker_buy_quote": 1771.1583 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.604, "high": 0.61, "low": 0.601, "close": 0.607, "volume": 9366.4, "close_time": 1768931999999, "quote_volume": 5675.0279, "trades": 62, "taker_buy_base": 5073.0, "taker_buy_quote": 3080.1199 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.609, "high": 0.609, "low": 0.603, "close": 0.606, "volume": 8444.8, "close_time": 1768935599999, "quote_volume": 5134.4515, "trades": 34, "taker_buy_base": 937.5, "taker_buy_quote": 569.6506 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.607, "high": 0.612, "low": 0.607, "close": 0.612, "volume": 12972.6, "close_time": 1768939199999, "quote_volume": 7911.631, "trades": 56, "taker_buy_base": 8008.8, "taker_buy_quote": 4892.4463 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.611, "high": 0.619, "low": 0.61, "close": 0.618, "volume": 6149.2, "close_time": 1768942799999, "quote_volume": 3778.3245, "trades": 37, "taker_buy_base": 4583.1, "taker_buy_quote": 2820.1113 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.619, "high": 0.619, "low": 0.615, "close": 0.615, "volume": 6352.9, "close_time": 1768946399999, "quote_volume": 3918.6144, "trades": 35, "taker_buy_base": 3105.1, "taker_buy_quote": 1915.5604 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.615, "high": 0.616, "low": 0.604, "close": 0.611, "volume": 24894.7, "close_time": 1768949999999, "quote_volume": 15180.3948, "trades": 66, "taker_buy_base": 5437.5, "taker_buy_quote": 3326.4292 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.609, "high": 0.61, "low": 0.606, "close": 0.608, "volume": 16574.3, "close_time": 1768953599999, "quote_volume": 10074.3554, "trades": 36, "taker_buy_base": 7987.1, "taker_buy_quote": 4854.2437 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.607, "high": 0.617, "low": 0.607, "close": 0.616, "volume": 5241.6, "close_time": 1768957199999, "quote_volume": 3206.4323, "trades": 34, "taker_buy_base": 1414.8, "taker_buy_quote": 867.7974 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.617, "high": 0.619, "low": 0.616, "close": 0.616, "volume": 2962.1, "close_time": 1768960799999, "quote_volume": 1829.8355, "trades": 19, "taker_buy_base": 1492.2, "taker_buy_quote": 921.8762 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.619, "high": 0.619, "low": 0.617, "close": 0.617, "volume": 3097.9, "close_time": 1768964399999, "quote_volume": 1915.2901, "trades": 11, "taker_buy_base": 735.5, "taker_buy_quote": 454.5191 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.617, "high": 0.621, "low": 0.617, "close": 0.621, "volume": 4043.7, "close_time": 1768967999999, "quote_volume": 2502.4413, "trades": 20, "taker_buy_base": 3628.0, "taker_buy_quote": 2244.3047 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.619, "high": 0.621, "low": 0.619, "close": 0.62, "volume": 2985.8, "close_time": 1768971599999, "quote_volume": 1850.5146, "trades": 12, "taker_buy_base": 1360.5, "taker_buy_quote": 842.9547 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.621, "high": 0.624, "low": 0.62, "close": 0.622, "volume": 2955.3, "close_time": 1768975199999, "quote_volume": 1836.1474, "trades": 13, "taker_buy_base": 1720.0, "taker_buy_quote": 1067.7333 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.621, "high": 0.622, "low": 0.619, "close": 0.619, "volume": 6051.0, "close_time": 1768978799999, "quote_volume": 3753.0156, "trades": 28, "taker_buy_base": 1923.5, "taker_buy_quote": 1195.4091 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.619, "high": 0.622, "low": 0.617, "close": 0.617, "volume": 1355.7, "close_time": 1768982399999, "quote_volume": 838.3625, "trades": 13, "taker_buy_base": 20.4, "taker_buy_quote": 12.6684 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.618, "high": 0.619, "low": 0.612, "close": 0.616, "volume": 11926.1, "close_time": 1768985999999, "quote_volume": 7309.983, "trades": 44, "taker_buy_base": 8011.7, "taker_buy_quote": 4910.6827 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.615, "high": 0.615, "low": 0.613, "close": 0.613, "volume": 11323.5, "close_time": 1768989599999, "quote_volume": 6953.6742, "trades": 44, "taker_buy_base": 7218.4, "taker_buy_quote": 4433.1917 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.613, "high": 0.615, "low": 0.61, "close": 0.611, "volume": 17372.0, "close_time": 1768993199999, "quote_volume": 10647.164, "trades": 66, "taker_buy_base": 9105.4, "taker_buy_quote": 5583.1646 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.61, "high": 0.614, "low": 0.608, "close": 0.608, "volume": 8504.1, "close_time": 1768996799999, "quote_volume": 5206.4385, "trades": 47, "taker_buy_base": 6358.3, "taker_buy_quote": 3899.8165 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.606, "high": 0.608, "low": 0.598, "close": 0.607, "volume": 16088.4, "close_time": 1769000399999, "quote_volume": 9677.1334, "trades": 77, "taker_buy_base": 5138.2, "taker_buy_quote": 3102.8583 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.609, "high": 0.611, "low": 0.605, "close": 0.606, "volume": 10414.5, "close_time": 1769003999999, "quote_volume": 6356.4882, "trades": 45, "taker_buy_base": 3502.4, "taker_buy_quote": 2138.6564 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.605, "high": 0.625, "low": 0.605, "close": 0.624, "volume": 60806.1, "close_time": 1769007599999, "quote_volume": 37644.6445, "trades": 148, "taker_buy_base": 20659.4, "taker_buy_quote": 12736.5327 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.622, "high": 0.624, "low": 0.615, "close": 0.621, "volume": 15800.2, "close_time": 1769011199999, "quote_volume": 9817.6355, "trades": 69, "taker_buy_base": 11356.7, "taker_buy_quote": 7058.7771 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.621, "high": 0.621, "low": 0.599, "close": 0.599, "volume": 43191.4, "close_time": 1769014799999, "quote_volume": 26320.0661, "trades": 87, "taker_buy_base": 34071.3, "taker_buy_quote": 20784.8057 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.601, "high": 0.606, "low": 0.593, "close": 0.599, "volume": 54749.0, "close_time": 1769018399999, "quote_volume": 32719.4606, "trades": 149, "taker_buy_base": 7118.1, "taker_buy_quote": 4260.1412 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.599, "high": 0.606, "low": 0.597, "close": 0.603, "volume": 5400.8, "close_time": 1769021999999, "quote_volume": 3245.8715, "trades": 39, "taker_buy_base": 5048.4, "taker_buy_quote": 3034.1701 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.603, "high": 0.631, "low": 0.599, "close": 0.63, "volume": 33236.1, "close_time": 1769025599999, "quote_volume": 20419.1389, "trades": 146, "taker_buy_base": 20874.5, "taker_buy_quote": 12736.4032 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.63, "high": 0.631, "low": 0.619, "close": 0.626, "volume": 51411.6, "close_time": 1769029199999, "quote_volume": 32237.7084, "trades": 133, "taker_buy_base": 34534.7, "taker_buy_quote": 21650.7345 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.625, "high": 0.63, "low": 0.625, "close": 0.625, "volume": 7675.3, "close_time": 1769032799999, "quote_volume": 4808.8667, "trades": 44, "taker_buy_base": 2132.8, "taker_buy_quote": 1336.0796 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.625, "high": 0.628, "low": 0.618, "close": 0.618, "volume": 21861.6, "close_time": 1769036399999, "quote_volume": 13676.748, "trades": 46, "taker_buy_base": 4004.2, "taker_buy_quote": 2505.196 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.619, "high": 0.619, "low": 0.609, "close": 0.613, "volume": 8000.0, "close_time": 1769039999999, "quote_volume": 4897.0002, "trades": 57, "taker_buy_base": 6073.2, "taker_buy_quote": 3717.8786 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.614, "high": 0.62, "low": 0.614, "close": 0.619, "volume": 3455.2, "close_time": 1769043599999, "quote_volume": 2130.8403, "trades": 27, "taker_buy_base": 2169.7, "taker_buy_quote": 1335.8744 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.618, "high": 0.624, "low": 0.618, "close": 0.624, "volume": 6282.0, "close_time": 1769047199999, "quote_volume": 3908.1055, "trades": 30, "taker_buy_base": 3103.2, "taker_buy_quote": 1930.5682 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.623, "high": 0.625, "low": 0.619, "close": 0.619, "volume": 11615.9, "close_time": 1769050799999, "quote_volume": 7237.8028, "trades": 32, "taker_buy_base": 7712.7, "taker_buy_quote": 4806.1255 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.62, "high": 0.62, "low": 0.613, "close": 0.613, "volume": 4474.2, "close_time": 1769054399999, "quote_volume": 2763.4577, "trades": 27, "taker_buy_base": 2583.9, "taker_buy_quote": 1592.5071 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.613, "high": 0.617, "low": 0.613, "close": 0.615, "volume": 2172.8, "close_time": 1769057999999, "quote_volume": 1336.6536, "trades": 16, "taker_buy_base": 2108.4, "taker_buy_quote": 1297.0596 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.614, "high": 0.614, "low": 0.609, "close": 0.61, "volume": 4461.0, "close_time": 1769061599999, "quote_volume": 2727.6508, "trades": 32, "taker_buy_base": 2539.8, "taker_buy_quote": 1554.2931 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.61, "high": 0.611, "low": 0.605, "close": 0.608, "volume": 1935.1, "close_time": 1769065199999, "quote_volume": 1175.7737, "trades": 25, "taker_buy_base": 886.7, "taker_buy_quote": 539.5609 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.608, "high": 0.608, "low": 0.602, "close": 0.603, "volume": 4041.3, "close_time": 1769068799999, "quote_volume": 2442.0972, "trades": 38, "taker_buy_base": 3290.8, "taker_buy_quote": 1988.6208 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.604, "high": 0.606, "low": 0.6, "close": 0.605, "volume": 21712.4, "close_time": 1769072399999, "quote_volume": 13122.0478, "trades": 35, "taker_buy_base": 6126.4, "taker_buy_quote": 3698.8046 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.606, "high": 0.61, "low": 0.603, "close": 0.608, "volume": 9360.3, "close_time": 1769075999999, "quote_volume": 5671.428, "trades": 47, "taker_buy_base": 5333.0, "taker_buy_quote": 3235.4232 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.608, "high": 0.61, "low": 0.607, "close": 0.607, "volume": 13090.2, "close_time": 1769079599999, "quote_volume": 7959.8016, "trades": 46, "taker_buy_base": 1430.2, "taker_buy_quote": 870.4275 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.606, "high": 0.606, "low": 0.601, "close": 0.603, "volume": 6840.0, "close_time": 1769083199999, "quote_volume": 4126.6089, "trades": 39, "taker_buy_base": 5526.4, "taker_buy_quote": 3335.2382 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.602, "high": 0.603, "low": 0.6, "close": 0.601, "volume": 6772.7, "close_time": 1769086799999, "quote_volume": 4075.8698, "trades": 36, "taker_buy_base": 2636.4, "taker_buy_quote": 1587.1128 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.602, "high": 0.604, "low": 0.6, "close": 0.604, "volume": 8820.5, "close_time": 1769090399999, "quote_volume": 5310.9807, "trades": 54, "taker_buy_base": 5009.2, "taker_buy_quote": 3018.8437 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.602, "high": 0.604, "low": 0.593, "close": 0.596, "volume": 11241.3, "close_time": 1769093999999, "quote_volume": 6709.2937, "trades": 53, "taker_buy_base": 3299.5, "taker_buy_quote": 1972.0878 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.595, "high": 0.601, "low": 0.588, "close": 0.599, "volume": 36908.5, "close_time": 1769097599999, "quote_volume": 21971.4065, "trades": 115, "taker_buy_base": 18301.4, "taker_buy_quote": 10899.5759 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.6, "high": 0.605, "low": 0.598, "close": 0.604, "volume": 6393.9, "close_time": 1769101199999, "quote_volume": 3841.6189, "trades": 60, "taker_buy_base": 3277.2, "taker_buy_quote": 1969.6491 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.602, "high": 0.604, "low": 0.597, "close": 0.604, "volume": 5188.6, "close_time": 1769104799999, "quote_volume": 3117.4369, "trades": 31, "taker_buy_base": 2950.9, "taker_buy_quote": 1774.8572 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.602, "high": 0.604, "low": 0.601, "close": 0.602, "volume": 5893.1, "close_time": 1769108399999, "quote_volume": 3551.256, "trades": 23, "taker_buy_base": 3879.2, "taker_buy_quote": 2338.7661 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.599, "high": 0.601, "low": 0.598, "close": 0.6, "volume": 10352.1, "close_time": 1769111999999, "quote_volume": 6210.7605, "trades": 39, "taker_buy_base": 8878.5, "taker_buy_quote": 5326.633 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.599, "high": 0.6, "low": 0.593, "close": 0.596, "volume": 11542.6, "close_time": 1769115599999, "quote_volume": 6895.8922, "trades": 53, "taker_buy_base": 7433.7, "taker_buy_quote": 4438.8919 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.596, "high": 0.599, "low": 0.595, "close": 0.599, "volume": 9917.6, "close_time": 1769119199999, "quote_volume": 5931.2807, "trades": 121, "taker_buy_base": 7817.2, "taker_buy_quote": 4675.4931 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.598, "high": 0.6, "low": 0.594, "close": 0.597, "volume": 6923.6, "close_time": 1769122799999, "quote_volume": 4139.897, "trades": 39, "taker_buy_base": 4863.8, "taker_buy_quote": 2908.7046 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.596, "high": 0.598, "low": 0.593, "close": 0.598, "volume": 4269.1, "close_time": 1769126399999, "quote_volume": 2547.9311, "trades": 29, "taker_buy_base": 2851.8, "taker_buy_quote": 1702.639 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.598, "high": 0.598, "low": 0.597, "close": 0.597, "volume": 1236.4, "close_time": 1769129999999, "quote_volume": 739.0583, "trades": 11, "taker_buy_base": 706.4, "taker_buy_quote": 422.4272 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.6, "high": 0.604, "low": 0.6, "close": 0.604, "volume": 6467.9, "close_time": 1769133599999, "quote_volume": 3899.3725, "trades": 28, "taker_buy_base": 3206.6, "taker_buy_quote": 1933.8973 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.605, "high": 0.608, "low": 0.604, "close": 0.606, "volume": 2829.3, "close_time": 1769137199999, "quote_volume": 1714.1751, "trades": 21, "taker_buy_base": 961.4, "taker_buy_quote": 581.7596 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.607, "high": 0.613, "low": 0.607, "close": 0.612, "volume": 1782.4, "close_time": 1769140799999, "quote_volume": 1087.295, "trades": 20, "taker_buy_base": 1484.0, "taker_buy_quote": 905.227 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.612, "high": 0.621, "low": 0.612, "close": 0.62, "volume": 19580.8, "close_time": 1769144399999, "quote_volume": 12111.5827, "trades": 68, "taker_buy_base": 6893.0, "taker_buy_quote": 4270.2101 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.62, "high": 0.625, "low": 0.618, "close": 0.623, "volume": 29133.6, "close_time": 1769147999999, "quote_volume": 18104.2987, "trades": 113, "taker_buy_base": 11524.2, "taker_buy_quote": 7163.5909 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.623, "high": 0.629, "low": 0.623, "close": 0.625, "volume": 22951.8, "close_time": 1769151599999, "quote_volume": 14373.0183, "trades": 89, "taker_buy_base": 12294.3, "taker_buy_quote": 7702.6421 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.624, "high": 0.629, "low": 0.62, "close": 0.62, "volume": 19325.7, "close_time": 1769155199999, "quote_volume": 12082.4957, "trades": 110, "taker_buy_base": 3532.3, "taker_buy_quote": 2200.1787 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.622, "high": 0.625, "low": 0.612, "close": 0.614, "volume": 26178.1, "close_time": 1769158799999, "quote_volume": 16150.1462, "trades": 139, "taker_buy_base": 9820.5, "taker_buy_quote": 6056.8682 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.613, "high": 0.615, "low": 0.612, "close": 0.612, "volume": 17186.9, "close_time": 1769162399999, "quote_volume": 10534.0466, "trades": 73, "taker_buy_base": 6532.5, "taker_buy_quote": 4006.5656 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.613, "high": 0.614, "low": 0.609, "close": 0.612, "volume": 11274.4, "close_time": 1769165999999, "quote_volume": 6898.8125, "trades": 42, "taker_buy_base": 7872.3, "taker_buy_quote": 4820.6159 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.612, "high": 0.618, "low": 0.611, "close": 0.617, "volume": 19511.2, "close_time": 1769169599999, "quote_volume": 12004.2292, "trades": 54, "taker_buy_base": 9101.4, "taker_buy_quote": 5593.1953 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.617, "high": 0.617, "low": 0.612, "close": 0.612, "volume": 10090.1, "close_time": 1769173199999, "quote_volume": 6189.6716, "trades": 44, "taker_buy_base": 2238.2, "taker_buy_quote": 1372.3061 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.612, "high": 0.615, "low": 0.61, "close": 0.61, "volume": 16915.6, "close_time": 1769176799999, "quote_volume": 10362.4039, "trades": 60, "taker_buy_base": 12344.3, "taker_buy_quote": 7560.5176 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.611, "high": 0.612, "low": 0.598, "close": 0.604, "volume": 17749.9, "close_time": 1769180399999, "quote_volume": 10725.0189, "trades": 78, "taker_buy_base": 13897.0, "taker_buy_quote": 8384.0681 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.604, "high": 0.616, "low": 0.602, "close": 0.616, "volume": 16860.5, "close_time": 1769183999999, "quote_volume": 10280.6754, "trades": 85, "taker_buy_base": 9579.6, "taker_buy_quote": 5843.2922 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.617, "high": 0.622, "low": 0.612, "close": 0.617, "volume": 28806.4, "close_time": 1769187599999, "quote_volume": 17791.0166, "trades": 122, "taker_buy_base": 20373.9, "taker_buy_quote": 12592.4487 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.617, "high": 0.629, "low": 0.612, "close": 0.619, "volume": 25591.1, "close_time": 1769191199999, "quote_volume": 15894.1133, "trades": 129, "taker_buy_base": 17210.9, "taker_buy_quote": 10690.5982 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.617, "high": 0.623, "low": 0.617, "close": 0.619, "volume": 9911.0, "close_time": 1769194799999, "quote_volume": 6142.7331, "trades": 52, "taker_buy_base": 8529.1, "taker_buy_quote": 5285.3733 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.618, "high": 0.618, "low": 0.607, "close": 0.608, "volume": 19931.8, "close_time": 1769198399999, "quote_volume": 12159.4649, "trades": 90, "taker_buy_base": 13537.4, "taker_buy_quote": 8267.8676 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.608, "high": 0.609, "low": 0.6, "close": 0.603, "volume": 19438.3, "close_time": 1769201999999, "quote_volume": 11756.1858, "trades": 94, "taker_buy_base": 17122.9, "taker_buy_quote": 10353.5196 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.603, "high": 0.609, "low": 0.603, "close": 0.606, "volume": 11453.3, "close_time": 1769205599999, "quote_volume": 6946.1505, "trades": 70, "taker_buy_base": 10260.4, "taker_buy_quote": 6222.1188 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.607, "high": 0.61, "low": 0.607, "close": 0.608, "volume": 6949.5, "close_time": 1769209199999, "quote_volume": 4226.6049, "trades": 32, "taker_buy_base": 4676.9, "taker_buy_quote": 2844.5785 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.606, "high": 0.607, "low": 0.605, "close": 0.607, "volume": 5502.5, "close_time": 1769212799999, "quote_volume": 3336.2712, "trades": 22, "taker_buy_base": 4717.6, "taker_buy_quote": 2860.7452 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.608, "high": 0.61, "low": 0.604, "close": 0.605, "volume": 4027.0, "close_time": 1769216399999, "quote_volume": 2444.514, "trades": 29, "taker_buy_base": 3264.2, "taker_buy_quote": 1982.1416 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.603, "high": 0.604, "low": 0.601, "close": 0.604, "volume": 11674.0, "close_time": 1769219999999, "quote_volume": 7036.1619, "trades": 60, "taker_buy_base": 10859.3, "taker_buy_quote": 6546.3342 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.605, "high": 0.606, "low": 0.602, "close": 0.604, "volume": 2260.2, "close_time": 1769223599999, "quote_volume": 1364.8871, "trades": 16, "taker_buy_base": 2199.8, "taker_buy_quote": 1328.3984 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.604, "high": 0.61, "low": 0.604, "close": 0.609, "volume": 9631.7, "close_time": 1769227199999, "quote_volume": 5855.2333, "trades": 34, "taker_buy_base": 4680.4, "taker_buy_quote": 2844.2045 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.609, "high": 0.61, "low": 0.608, "close": 0.608, "volume": 12284.5, "close_time": 1769230799999, "quote_volume": 7474.8393, "trades": 69, "taker_buy_base": 12274.3, "taker_buy_quote": 7468.6377 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.608, "high": 0.608, "low": 0.607, "close": 0.608, "volume": 5923.2, "close_time": 1769234399999, "quote_volume": 3596.9352, "trades": 26, "taker_buy_base": 3907.2, "taker_buy_quote": 2373.2072 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.609, "high": 0.611, "low": 0.609, "close": 0.611, "volume": 4998.7, "close_time": 1769237999999, "quote_volume": 3048.2673, "trades": 20, "taker_buy_base": 4326.7, "taker_buy_quote": 2638.7333 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.61, "high": 0.611, "low": 0.608, "close": 0.608, "volume": 6351.7, "close_time": 1769241599999, "quote_volume": 3872.9781, "trades": 19, "taker_buy_base": 2831.0, "taker_buy_quote": 1724.7138 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.607, "high": 0.61, "low": 0.607, "close": 0.61, "volume": 3658.7, "close_time": 1769245199999, "quote_volume": 2228.1406, "trades": 17, "taker_buy_base": 3658.7, "taker_buy_quote": 2228.1406 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.609, "high": 0.609, "low": 0.607, "close": 0.607, "volume": 8089.0, "close_time": 1769248799999, "quote_volume": 4915.451, "trades": 31, "taker_buy_base": 6838.4, "taker_buy_quote": 4155.0862 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.607, "high": 0.609, "low": 0.607, "close": 0.609, "volume": 2609.6, "close_time": 1769252399999, "quote_volume": 1585.6125, "trades": 16, "taker_buy_base": 2495.9, "taker_buy_quote": 1516.5144 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.609, "high": 0.611, "low": 0.609, "close": 0.61, "volume": 9876.1, "close_time": 1769255999999, "quote_volume": 6023.5449, "trades": 54, "taker_buy_base": 6829.2, "taker_buy_quote": 4164.6862 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.611, "high": 0.612, "low": 0.61, "close": 0.61, "volume": 2956.7, "close_time": 1769259599999, "quote_volume": 1804.7362, "trades": 16, "taker_buy_base": 1759.3, "taker_buy_quote": 1074.3222 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.61, "high": 0.61, "low": 0.606, "close": 0.606, "volume": 5088.7, "close_time": 1769263199999, "quote_volume": 3096.5811, "trades": 24, "taker_buy_base": 4199.1, "taker_buy_quote": 2556.1117 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.606, "high": 0.61, "low": 0.606, "close": 0.608, "volume": 7975.9, "close_time": 1769266799999, "quote_volume": 4844.7621, "trades": 48, "taker_buy_base": 6217.8, "taker_buy_quote": 3775.3407 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.608, "high": 0.609, "low": 0.602, "close": 0.602, "volume": 12305.3, "close_time": 1769270399999, "quote_volume": 7447.7948, "trades": 63, "taker_buy_base": 8773.7, "taker_buy_quote": 5317.9296 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.602, "high": 0.604, "low": 0.598, "close": 0.604, "volume": 22762.6, "close_time": 1769273999999, "quote_volume": 13678.4298, "trades": 77, "taker_buy_base": 14739.1, "taker_buy_quote": 8855.0684 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.604, "high": 0.606, "low": 0.603, "close": 0.606, "volume": 5944.2, "close_time": 1769277599999, "quote_volume": 3592.6234, "trades": 27, "taker_buy_base": 3096.3, "taker_buy_quote": 1872.8122 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.606, "high": 0.606, "low": 0.605, "close": 0.606, "volume": 3650.2, "close_time": 1769281199999, "quote_volume": 2211.3281, "trades": 14, "taker_buy_base": 3370.4, "taker_buy_quote": 2042.0491 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.605, "high": 0.606, "low": 0.605, "close": 0.605, "volume": 11887.0, "close_time": 1769284799999, "quote_volume": 7200.4031, "trades": 22, "taker_buy_base": 8296.9, "taker_buy_quote": 5026.4758 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.605, "high": 0.607, "low": 0.605, "close": 0.607, "volume": 3916.0, "close_time": 1769288399999, "quote_volume": 2374.6377, "trades": 18, "taker_buy_base": 3377.8, "taker_buy_quote": 2048.0766 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.606, "high": 0.606, "low": 0.603, "close": 0.604, "volume": 21136.5, "close_time": 1769291999999, "quote_volume": 12789.4019, "trades": 61, "taker_buy_base": 7739.1, "taker_buy_quote": 4673.4068 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.604, "high": 0.607, "low": 0.604, "close": 0.607, "volume": 2917.0, "close_time": 1769295599999, "quote_volume": 1764.9872, "trades": 20, "taker_buy_base": 2157.3, "taker_buy_quote": 1305.3687 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.607, "high": 0.608, "low": 0.606, "close": 0.606, "volume": 4644.1, "close_time": 1769299199999, "quote_volume": 2818.0314, "trades": 25, "taker_buy_base": 2505.4, "taker_buy_quote": 1521.0093 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.605, "high": 0.608, "low": 0.605, "close": 0.608, "volume": 6024.8, "close_time": 1769302799999, "quote_volume": 3655.3054, "trades": 40, "taker_buy_base": 4115.0, "taker_buy_quote": 2496.7672 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.609, "high": 0.609, "low": 0.603, "close": 0.604, "volume": 5909.8, "close_time": 1769306399999, "quote_volume": 3577.9888, "trades": 34, "taker_buy_base": 4584.6, "taker_buy_quote": 2775.1795 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.605, "high": 0.608, "low": 0.603, "close": 0.604, "volume": 3277.3, "close_time": 1769309999999, "quote_volume": 1982.4688, "trades": 18, "taker_buy_base": 2680.4, "taker_buy_quote": 1621.9412 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.605, "high": 0.605, "low": 0.599, "close": 0.599, "volume": 5840.5, "close_time": 1769313599999, "quote_volume": 3509.5789, "trades": 21, "taker_buy_base": 2711.8, "taker_buy_quote": 1629.8647 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.601, "high": 0.602, "low": 0.598, "close": 0.601, "volume": 2691.8, "close_time": 1769317199999, "quote_volume": 1615.7824, "trades": 12, "taker_buy_base": 2637.0, "taker_buy_quote": 1582.9572 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.6, "high": 0.601, "low": 0.599, "close": 0.6, "volume": 4501.3, "close_time": 1769320799999, "quote_volume": 2700.6528, "trades": 15, "taker_buy_base": 3886.3, "taker_buy_quote": 2332.2678 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.601, "high": 0.602, "low": 0.599, "close": 0.601, "volume": 3078.2, "close_time": 1769324399999, "quote_volume": 1849.2541, "trades": 15, "taker_buy_base": 1814.0, "taker_buy_quote": 1091.3149 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.599, "high": 0.6, "low": 0.596, "close": 0.6, "volume": 9680.3, "close_time": 1769327999999, "quote_volume": 5802.9628, "trades": 36, "taker_buy_base": 6514.2, "taker_buy_quote": 3904.3951 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.6, "high": 0.601, "low": 0.598, "close": 0.598, "volume": 9827.8, "close_time": 1769331599999, "quote_volume": 5895.1321, "trades": 36, "taker_buy_base": 6823.4, "taker_buy_quote": 4092.1667 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.598, "high": 0.607, "low": 0.598, "close": 0.604, "volume": 6083.0, "close_time": 1769335199999, "quote_volume": 3666.3946, "trades": 35, "taker_buy_base": 2630.4, "taker_buy_quote": 1579.0309 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.603, "high": 0.606, "low": 0.603, "close": 0.604, "volume": 3450.1, "close_time": 1769338799999, "quote_volume": 2086.3082, "trades": 27, "taker_buy_base": 3076.8, "taker_buy_quote": 1860.8384 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.602, "high": 0.603, "low": 0.601, "close": 0.603, "volume": 2738.5, "close_time": 1769342399999, "quote_volume": 1648.4359, "trades": 15, "taker_buy_base": 1519.0, "taker_buy_quote": 915.101 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.602, "high": 0.602, "low": 0.598, "close": 0.6, "volume": 8364.9, "close_time": 1769345999999, "quote_volume": 5014.1389, "trades": 36, "taker_buy_base": 6740.1, "taker_buy_quote": 4040.1262 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.601, "high": 0.605, "low": 0.599, "close": 0.603, "volume": 22499.7, "close_time": 1769349599999, "quote_volume": 13554.6904, "trades": 63, "taker_buy_base": 20357.2, "taker_buy_quote": 12268.8631 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.603, "high": 0.603, "low": 0.594, "close": 0.598, "volume": 14380.9, "close_time": 1769353199999, "quote_volume": 8594.0575, "trades": 47, "taker_buy_base": 5799.6, "taker_buy_quote": 3468.4456 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.6, "high": 0.604, "low": 0.6, "close": 0.601, "volume": 6133.6, "close_time": 1769356799999, "quote_volume": 3686.5542, "trades": 39, "taker_buy_base": 4150.6, "taker_buy_quote": 2494.3474 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.599, "high": 0.599, "low": 0.581, "close": 0.586, "volume": 23124.3, "close_time": 1769360399999, "quote_volume": 13658.6515, "trades": 151, "taker_buy_base": 14590.7, "taker_buy_quote": 8608.6875 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.588, "high": 0.589, "low": 0.583, "close": 0.584, "volume": 7605.8, "close_time": 1769363999999, "quote_volume": 4452.7918, "trades": 51, "taker_buy_base": 5501.5, "taker_buy_quote": 3221.463 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.582, "high": 0.583, "low": 0.566, "close": 0.57, "volume": 64681.8, "close_time": 1769367599999, "quote_volume": 37017.2573, "trades": 298, "taker_buy_base": 35600.7, "taker_buy_quote": 20339.3798 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.569, "high": 0.571, "low": 0.55, "close": 0.556, "volume": 74084.0, "close_time": 1769371199999, "quote_volume": 41396.694, "trades": 338, "taker_buy_base": 34174.5, "taker_buy_quote": 19118.655 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.556, "high": 0.562, "low": 0.555, "close": 0.561, "volume": 27691.4, "close_time": 1769374799999, "quote_volume": 15448.9902, "trades": 131, "taker_buy_base": 24403.9, "taker_buy_quote": 13614.6804 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.561, "high": 0.567, "low": 0.561, "close": 0.566, "volume": 14874.8, "close_time": 1769378399999, "quote_volume": 8401.7441, "trades": 111, "taker_buy_base": 10533.4, "taker_buy_quote": 5950.4226 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.565, "high": 0.566, "low": 0.559, "close": 0.561, "volume": 25943.0, "close_time": 1769381999999, "quote_volume": 14548.1359, "trades": 60, "taker_buy_base": 9255.8, "taker_buy_quote": 5195.261 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.562, "high": 0.568, "low": 0.562, "close": 0.568, "volume": 8821.6, "close_time": 1769385599999, "quote_volume": 4986.1791, "trades": 39, "taker_buy_base": 6863.1, "taker_buy_quote": 3878.7723 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.569, "high": 0.574, "low": 0.568, "close": 0.574, "volume": 3524.1, "close_time": 1769389199999, "quote_volume": 2007.9561, "trades": 27, "taker_buy_base": 2149.0, "taker_buy_quote": 1223.5073 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.575, "high": 0.587, "low": 0.574, "close": 0.585, "volume": 6180.2, "close_time": 1769392799999, "quote_volume": 3591.8772, "trades": 52, "taker_buy_base": 2466.2, "taker_buy_quote": 1436.0906 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.585, "high": 0.585, "low": 0.581, "close": 0.582, "volume": 1982.4, "close_time": 1769396399999, "quote_volume": 1154.4597, "trades": 13, "taker_buy_base": 423.0, "taker_buy_quote": 246.2412 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.582, "high": 0.582, "low": 0.576, "close": 0.577, "volume": 3370.6, "close_time": 1769399999999, "quote_volume": 1943.8048, "trades": 23, "taker_buy_base": 2172.8, "taker_buy_quote": 1252.986 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.578, "high": 0.584, "low": 0.578, "close": 0.583, "volume": 6537.8, "close_time": 1769403599999, "quote_volume": 3805.2945, "trades": 38, "taker_buy_base": 4496.9, "taker_buy_quote": 2619.9992 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.583, "high": 0.585, "low": 0.583, "close": 0.584, "volume": 8207.6, "close_time": 1769407199999, "quote_volume": 4791.2111, "trades": 39, "taker_buy_base": 5830.6, "taker_buy_quote": 3402.0323 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.584, "high": 0.59, "low": 0.583, "close": 0.59, "volume": 5597.1, "close_time": 1769410799999, "quote_volume": 3279.0435, "trades": 38, "taker_buy_base": 3323.4, "taker_buy_quote": 1946.7023 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.591, "high": 0.596, "low": 0.591, "close": 0.595, "volume": 15165.4, "close_time": 1769414399999, "quote_volume": 9002.9653, "trades": 50, "taker_buy_base": 9649.3, "taker_buy_quote": 5731.1352 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.595, "high": 0.603, "low": 0.594, "close": 0.594, "volume": 49723.5, "close_time": 1769417999999, "quote_volume": 29625.8854, "trades": 104, "taker_buy_base": 41124.6, "taker_buy_quote": 24499.1273 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.593, "high": 0.593, "low": 0.587, "close": 0.587, "volume": 10688.5, "close_time": 1769421599999, "quote_volume": 6294.993, "trades": 35, "taker_buy_base": 4764.4, "taker_buy_quote": 2814.9659 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.588, "high": 0.591, "low": 0.588, "close": 0.591, "volume": 7959.9, "close_time": 1769425199999, "quote_volume": 4696.1933, "trades": 33, "taker_buy_base": 2974.9, "taker_buy_quote": 1756.6342 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.592, "high": 0.593, "low": 0.59, "close": 0.59, "volume": 4386.8, "close_time": 1769428799999, "quote_volume": 2596.8675, "trades": 28, "taker_buy_base": 3057.7, "taker_buy_quote": 1812.5303 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.592, "high": 0.593, "low": 0.591, "close": 0.593, "volume": 4865.6, "close_time": 1769432399999, "quote_volume": 2882.093, "trades": 31, "taker_buy_base": 3297.4, "taker_buy_quote": 1954.1811 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.593, "high": 0.596, "low": 0.593, "close": 0.596, "volume": 939.4, "close_time": 1769435999999, "quote_volume": 557.4093, "trades": 14, "taker_buy_base": 683.9, "taker_buy_quote": 405.7169 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.596, "high": 0.601, "low": 0.589, "close": 0.6, "volume": 11257.1, "close_time": 1769439599999, "quote_volume": 6705.1109, "trades": 68, "taker_buy_base": 5470.3, "taker_buy_quote": 3257.7134 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.601, "high": 0.607, "low": 0.593, "close": 0.596, "volume": 20130.1, "close_time": 1769443199999, "quote_volume": 12077.7741, "trades": 124, "taker_buy_base": 9674.7, "taker_buy_quote": 5812.011 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.597, "high": 0.601, "low": 0.594, "close": 0.599, "volume": 23631.4, "close_time": 1769446799999, "quote_volume": 14101.3506, "trades": 86, "taker_buy_base": 11183.9, "taker_buy_quote": 6672.7346 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.597, "high": 0.599, "low": 0.592, "close": 0.599, "volume": 14436.1, "close_time": 1769450399999, "quote_volume": 8601.2597, "trades": 54, "taker_buy_base": 6199.1, "taker_buy_quote": 3693.1165 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.598, "high": 0.605, "low": 0.597, "close": 0.601, "volume": 20366.3, "close_time": 1769453999999, "quote_volume": 12217.5807, "trades": 75, "taker_buy_base": 11518.2, "taker_buy_quote": 6902.215 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.604, "high": 0.604, "low": 0.597, "close": 0.599, "volume": 6750.3, "close_time": 1769457599999, "quote_volume": 4048.425, "trades": 29, "taker_buy_base": 888.8, "taker_buy_quote": 534.3267 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.598, "high": 0.599, "low": 0.594, "close": 0.594, "volume": 4972.9, "close_time": 1769461199999, "quote_volume": 2969.5708, "trades": 27, "taker_buy_base": 1073.1, "taker_buy_quote": 642.1099 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.595, "high": 0.605, "low": 0.595, "close": 0.604, "volume": 15113.8, "close_time": 1769464799999, "quote_volume": 9094.0238, "trades": 65, "taker_buy_base": 9607.5, "taker_buy_quote": 5774.8394 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.603, "high": 0.604, "low": 0.598, "close": 0.602, "volume": 8618.9, "close_time": 1769468399999, "quote_volume": 5190.0219, "trades": 38, "taker_buy_base": 1785.7, "taker_buy_quote": 1076.638 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.598, "high": 0.603, "low": 0.598, "close": 0.602, "volume": 9674.7, "close_time": 1769471999999, "quote_volume": 5808.5753, "trades": 30, "taker_buy_base": 6087.2, "taker_buy_quote": 3652.4574 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.601, "high": 0.602, "low": 0.599, "close": 0.6, "volume": 10401.4, "close_time": 1769475599999, "quote_volume": 6245.9063, "trades": 40, "taker_buy_base": 6127.8, "taker_buy_quote": 3680.8841 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.599, "high": 0.603, "low": 0.599, "close": 0.602, "volume": 3525.1, "close_time": 1769479199999, "quote_volume": 2115.8895, "trades": 13, "taker_buy_base": 2674.3, "taker_buy_quote": 1604.5085 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.603, "high": 0.605, "low": 0.602, "close": 0.603, "volume": 5038.4, "close_time": 1769482799999, "quote_volume": 3042.826, "trades": 15, "taker_buy_base": 3342.3, "taker_buy_quote": 2018.7963 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.602, "high": 0.602, "low": 0.6, "close": 0.6, "volume": 5029.4, "close_time": 1769486399999, "quote_volume": 3022.7241, "trades": 25, "taker_buy_base": 1842.5, "taker_buy_quote": 1108.0034 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.6, "high": 0.602, "low": 0.598, "close": 0.598, "volume": 2978.9, "close_time": 1769489999999, "quote_volume": 1785.9516, "trades": 59, "taker_buy_base": 1280.7, "taker_buy_quote": 768.2806 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.599, "high": 0.599, "low": 0.596, "close": 0.597, "volume": 1467.8, "close_time": 1769493599999, "quote_volume": 876.2234, "trades": 26, "taker_buy_base": 1134.4, "taker_buy_quote": 677.3334 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.596, "high": 0.596, "low": 0.592, "close": 0.593, "volume": 1734.3, "close_time": 1769497199999, "quote_volume": 1030.4165, "trades": 14, "taker_buy_base": 684.7, "taker_buy_quote": 406.316 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.593, "high": 0.597, "low": 0.593, "close": 0.595, "volume": 5143.7, "close_time": 1769500799999, "quote_volume": 3062.8276, "trades": 26, "taker_buy_base": 3390.4, "taker_buy_quote": 2016.9101 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.596, "high": 0.596, "low": 0.593, "close": 0.594, "volume": 5235.1, "close_time": 1769504399999, "quote_volume": 3106.546, "trades": 17, "taker_buy_base": 4781.9, "taker_buy_quote": 2837.3774 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.594, "high": 0.594, "low": 0.592, "close": 0.594, "volume": 9459.5, "close_time": 1769507999999, "quote_volume": 5611.1231, "trades": 32, "taker_buy_base": 8230.0, "taker_buy_quote": 4882.031 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.592, "high": 0.593, "low": 0.591, "close": 0.592, "volume": 3141.7, "close_time": 1769511599999, "quote_volume": 1860.4318, "trades": 39, "taker_buy_base": 746.2, "taker_buy_quote": 441.9334 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.592, "high": 0.594, "low": 0.592, "close": 0.592, "volume": 675.8, "close_time": 1769515199999, "quote_volume": 400.3314, "trades": 10, "taker_buy_base": 659.3, "taker_buy_quote": 390.5634 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.591, "high": 0.591, "low": 0.588, "close": 0.59, "volume": 6278.9, "close_time": 1769518799999, "quote_volume": 3704.3732, "trades": 31, "taker_buy_base": 1318.8, "taker_buy_quote": 778.4867 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.591, "high": 0.591, "low": 0.587, "close": 0.588, "volume": 9238.5, "close_time": 1769522399999, "quote_volume": 5440.7198, "trades": 28, "taker_buy_base": 5291.4, "taker_buy_quote": 3119.476 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.587, "high": 0.594, "low": 0.584, "close": 0.587, "volume": 26619.2, "close_time": 1769525999999, "quote_volume": 15652.9612, "trades": 95, "taker_buy_base": 20568.8, "taker_buy_quote": 12104.8525 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.586, "high": 0.597, "low": 0.586, "close": 0.597, "volume": 7035.3, "close_time": 1769529599999, "quote_volume": 4152.1285, "trades": 58, "taker_buy_base": 3889.8, "taker_buy_quote": 2294.459 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.597, "high": 0.608, "low": 0.596, "close": 0.603, "volume": 12137.0, "close_time": 1769533199999, "quote_volume": 7305.9877, "trades": 70, "taker_buy_base": 6278.6, "taker_buy_quote": 3784.7833 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.602, "high": 0.603, "low": 0.59, "close": 0.596, "volume": 17869.8, "close_time": 1769536799999, "quote_volume": 10605.2666, "trades": 82, "taker_buy_base": 12800.8, "taker_buy_quote": 7603.4513 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.596, "high": 0.614, "low": 0.596, "close": 0.609, "volume": 31019.9, "close_time": 1769540399999, "quote_volume": 18756.1834, "trades": 132, "taker_buy_base": 18435.6, "taker_buy_quote": 11146.6431 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.609, "high": 0.618, "low": 0.608, "close": 0.616, "volume": 16312.1, "close_time": 1769543999999, "quote_volume": 9996.2451, "trades": 81, "taker_buy_base": 10837.5, "taker_buy_quote": 6647.0309 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.616, "high": 0.638, "low": 0.616, "close": 0.632, "volume": 32292.2, "close_time": 1769547599999, "quote_volume": 20299.3048, "trades": 170, "taker_buy_base": 21090.2, "taker_buy_quote": 13286.438 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.633, "high": 0.634, "low": 0.622, "close": 0.625, "volume": 73506.4, "close_time": 1769551199999, "quote_volume": 46225.7335, "trades": 182, "taker_buy_base": 30220.8, "taker_buy_quote": 18989.4302 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.63, "high": 0.633, "low": 0.629, "close": 0.629, "volume": 8104.5, "close_time": 1769554799999, "quote_volume": 5117.3657, "trades": 47, "taker_buy_base": 4250.7, "taker_buy_quote": 2684.7601 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.628, "high": 0.637, "low": 0.628, "close": 0.635, "volume": 22588.5, "close_time": 1769558399999, "quote_volume": 14331.1488, "trades": 104, "taker_buy_base": 13521.3, "taker_buy_quote": 8588.6339 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.635, "high": 0.637, "low": 0.626, "close": 0.631, "volume": 15976.9, "close_time": 1769561999999, "quote_volume": 10106.6788, "trades": 54, "taker_buy_base": 7281.0, "taker_buy_quote": 4609.9334 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.632, "high": 0.632, "low": 0.625, "close": 0.626, "volume": 3813.3, "close_time": 1769565599999, "quote_volume": 2398.1043, "trades": 16, "taker_buy_base": 2578.9, "taker_buy_quote": 1626.355 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.628, "high": 0.631, "low": 0.626, "close": 0.631, "volume": 2832.3, "close_time": 1769569199999, "quote_volume": 1782.5378, "trades": 20, "taker_buy_base": 2251.2, "taker_buy_quote": 1416.3625 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.632, "high": 0.632, "low": 0.628, "close": 0.63, "volume": 1891.7, "close_time": 1769572799999, "quote_volume": 1190.5621, "trades": 16, "taker_buy_base": 952.2, "taker_buy_quote": 598.9005 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.63, "high": 0.63, "low": 0.628, "close": 0.629, "volume": 3129.7, "close_time": 1769576399999, "quote_volume": 1966.6559, "trades": 9, "taker_buy_base": 433.2, "taker_buy_quote": 272.8625 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.632, "high": 0.635, "low": 0.627, "close": 0.631, "volume": 5276.8, "close_time": 1769579999999, "quote_volume": 3329.7442, "trades": 28, "taker_buy_base": 3194.7, "taker_buy_quote": 2016.0439 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.63, "high": 0.634, "low": 0.628, "close": 0.634, "volume": 6656.8, "close_time": 1769583599999, "quote_volume": 4202.3111, "trades": 29, "taker_buy_base": 4985.6, "taker_buy_quote": 3148.38 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.633, "high": 0.633, "low": 0.627, "close": 0.629, "volume": 9893.2, "close_time": 1769587199999, "quote_volume": 6226.6362, "trades": 46, "taker_buy_base": 6064.9, "taker_buy_quote": 3817.8205 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.63, "high": 0.63, "low": 0.624, "close": 0.628, "volume": 13109.7, "close_time": 1769590799999, "quote_volume": 8223.9466, "trades": 64, "taker_buy_base": 8105.9, "taker_buy_quote": 5084.2892 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.628, "high": 0.636, "low": 0.627, "close": 0.634, "volume": 20546.9, "close_time": 1769594399999, "quote_volume": 13000.7259, "trades": 93, "taker_buy_base": 7274.6, "taker_buy_quote": 4588.4399 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.633, "high": 0.636, "low": 0.632, "close": 0.633, "volume": 9251.2, "close_time": 1769597999999, "quote_volume": 5865.1122, "trades": 48, "taker_buy_base": 7383.6, "taker_buy_quote": 4681.3916 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.632, "high": 0.637, "low": 0.631, "close": 0.637, "volume": 9390.7, "close_time": 1769601599999, "quote_volume": 5946.7828, "trades": 66, "taker_buy_base": 5324.0, "taker_buy_quote": 3371.5031 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.633, "high": 0.635, "low": 0.625, "close": 0.628, "volume": 8610.9, "close_time": 1769605199999, "quote_volume": 5429.3011, "trades": 63, "taker_buy_base": 6853.2, "taker_buy_quote": 4319.9012 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.628, "high": 0.629, "low": 0.625, "close": 0.625, "volume": 3525.3, "close_time": 1769608799999, "quote_volume": 2211.6787, "trades": 28, "taker_buy_base": 1969.2, "taker_buy_quote": 1235.2677 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.626, "high": 0.626, "low": 0.619, "close": 0.622, "volume": 25171.5, "close_time": 1769612399999, "quote_volume": 15672.5291, "trades": 91, "taker_buy_base": 20587.0, "taker_buy_quote": 12824.4953 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.623, "high": 0.623, "low": 0.615, "close": 0.618, "volume": 9953.8, "close_time": 1769615999999, "quote_volume": 6152.9839, "trades": 44, "taker_buy_base": 3349.8, "taker_buy_quote": 2070.8995 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.616, "high": 0.618, "low": 0.613, "close": 0.615, "volume": 2604.0, "close_time": 1769619599999, "quote_volume": 1598.0826, "trades": 17, "taker_buy_base": 1190.9, "taker_buy_quote": 730.8285 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.615, "high": 0.62, "low": 0.611, "close": 0.619, "volume": 8811.9, "close_time": 1769623199999, "quote_volume": 5422.4693, "trades": 40, "taker_buy_base": 3608.3, "taker_buy_quote": 2218.4335 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.616, "high": 0.616, "low": 0.613, "close": 0.613, "volume": 3874.8, "close_time": 1769626799999, "quote_volume": 2381.2713, "trades": 27, "taker_buy_base": 2797.1, "taker_buy_quote": 1720.2931 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.615, "high": 0.621, "low": 0.614, "close": 0.621, "volume": 5699.5, "close_time": 1769630399999, "quote_volume": 3521.4384, "trades": 22, "taker_buy_base": 3978.1, "taker_buy_quote": 2460.4172 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.62, "high": 0.626, "low": 0.615, "close": 0.618, "volume": 13739.8, "close_time": 1769633999999, "quote_volume": 8474.8621, "trades": 49, "taker_buy_base": 9923.4, "taker_buy_quote": 6115.6462 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.618, "high": 0.625, "low": 0.612, "close": 0.622, "volume": 5639.3, "close_time": 1769637599999, "quote_volume": 3490.5638, "trades": 43, "taker_buy_base": 3225.8, "taker_buy_quote": 1999.5938 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.622, "high": 0.626, "low": 0.617, "close": 0.626, "volume": 8842.4, "close_time": 1769641199999, "quote_volume": 5510.0903, "trades": 44, "taker_buy_base": 6852.0, "taker_buy_quote": 4273.8773 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.627, "high": 0.627, "low": 0.62, "close": 0.62, "volume": 5537.0, "close_time": 1769644799999, "quote_volume": 3448.5528, "trades": 26, "taker_buy_base": 2901.0, "taker_buy_quote": 1801.0523 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.619, "high": 0.619, "low": 0.615, "close": 0.618, "volume": 2049.1, "close_time": 1769648399999, "quote_volume": 1262.3852, "trades": 18, "taker_buy_base": 1152.5, "taker_buy_quote": 710.359 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.62, "high": 0.62, "low": 0.613, "close": 0.613, "volume": 7201.0, "close_time": 1769651999999, "quote_volume": 4438.7751, "trades": 38, "taker_buy_base": 4379.1, "taker_buy_quote": 2695.5313 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.614, "high": 0.614, "low": 0.601, "close": 0.604, "volume": 34783.1, "close_time": 1769655599999, "quote_volume": 21047.0186, "trades": 119, "taker_buy_base": 7270.3, "taker_buy_quote": 4413.662 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.605, "high": 0.609, "low": 0.603, "close": 0.603, "volume": 3782.8, "close_time": 1769659199999, "quote_volume": 2288.5002, "trades": 36, "taker_buy_base": 3548.3, "taker_buy_quote": 2146.8622 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.602, "high": 0.603, "low": 0.599, "close": 0.603, "volume": 4158.1, "close_time": 1769662799999, "quote_volume": 2498.3439, "trades": 35, "taker_buy_base": 2942.2, "taker_buy_quote": 1768.6095 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.604, "high": 0.604, "low": 0.601, "close": 0.601, "volume": 1232.3, "close_time": 1769666399999, "quote_volume": 743.1446, "trades": 11, "taker_buy_base": 1232.3, "taker_buy_quote": 743.1446 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.604, "high": 0.605, "low": 0.604, "close": 0.604, "volume": 879.8, "close_time": 1769669999999, "quote_volume": 531.5232, "trades": 9, "taker_buy_base": 692.8, "taker_buy_quote": 418.5752 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.603, "high": 0.604, "low": 0.602, "close": 0.602, "volume": 2270.4, "close_time": 1769673599999, "quote_volume": 1369.2784, "trades": 10, "taker_buy_base": 2053.1, "taker_buy_quote": 1238.3566 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.601, "high": 0.603, "low": 0.6, "close": 0.602, "volume": 4363.4, "close_time": 1769677199999, "quote_volume": 2623.2758, "trades": 20, "taker_buy_base": 4344.9, "taker_buy_quote": 2612.1472 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.602, "high": 0.602, "low": 0.598, "close": 0.598, "volume": 5487.2, "close_time": 1769680799999, "quote_volume": 3289.9381, "trades": 24, "taker_buy_base": 1359.7, "taker_buy_quote": 817.0464 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.597, "high": 0.598, "low": 0.594, "close": 0.596, "volume": 6250.9, "close_time": 1769684399999, "quote_volume": 3723.0902, "trades": 49, "taker_buy_base": 2662.3, "taker_buy_quote": 1587.7466 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.595, "high": 0.595, "low": 0.591, "close": 0.591, "volume": 8604.5, "close_time": 1769687999999, "quote_volume": 5096.6556, "trades": 56, "taker_buy_base": 7845.9, "taker_buy_quote": 4646.3587 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.591, "high": 0.593, "low": 0.589, "close": 0.59, "volume": 5357.7, "close_time": 1769691599999, "quote_volume": 3172.708, "trades": 32, "taker_buy_base": 4465.6, "taker_buy_quote": 2644.4303 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.593, "high": 0.598, "low": 0.593, "close": 0.598, "volume": 3546.5, "close_time": 1769695199999, "quote_volume": 2109.5806, "trades": 39, "taker_buy_base": 2555.1, "taker_buy_quote": 1519.5767 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.599, "high": 0.6, "low": 0.582, "close": 0.582, "volume": 10566.7, "close_time": 1769698799999, "quote_volume": 6242.9551, "trades": 96, "taker_buy_base": 4528.5, "taker_buy_quote": 2692.2784 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.58, "high": 0.581, "low": 0.558, "close": 0.576, "volume": 43983.9, "close_time": 1769702399999, "quote_volume": 24992.7114, "trades": 361, "taker_buy_base": 25258.9, "taker_buy_quote": 14348.0113 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.576, "high": 0.584, "low": 0.573, "close": 0.584, "volume": 11183.2, "close_time": 1769705999999, "quote_volume": 6480.4943, "trades": 214, "taker_buy_base": 6424.7, "taker_buy_quote": 3726.7251 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.585, "high": 0.594, "low": 0.577, "close": 0.577, "volume": 38552.0, "close_time": 1769709599999, "quote_volume": 22544.5665, "trades": 285, "taker_buy_base": 20305.1, "taker_buy_quote": 11871.9044 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.578, "high": 0.58, "low": 0.562, "close": 0.562, "volume": 42296.0, "close_time": 1769713199999, "quote_volume": 24105.639, "trades": 196, "taker_buy_base": 20952.2, "taker_buy_quote": 11941.7553 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.562, "high": 0.568, "low": 0.557, "close": 0.566, "volume": 28013.4, "close_time": 1769716799999, "quote_volume": 15763.6888, "trades": 139, "taker_buy_base": 16369.0, "taker_buy_quote": 9227.9951 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.563, "high": 0.57, "low": 0.563, "close": 0.57, "volume": 23207.6, "close_time": 1769720399999, "quote_volume": 13134.2173, "trades": 95, "taker_buy_base": 14304.2, "taker_buy_quote": 8099.8973 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.571, "high": 0.573, "low": 0.569, "close": 0.57, "volume": 17537.6, "close_time": 1769723999999, "quote_volume": 10025.3002, "trades": 85, "taker_buy_base": 9344.6, "taker_buy_quote": 5342.3118 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.571, "high": 0.573, "low": 0.569, "close": 0.571, "volume": 3430.1, "close_time": 1769727599999, "quote_volume": 1959.4927, "trades": 24, "taker_buy_base": 2198.6, "taker_buy_quote": 1256.825 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.57, "high": 0.57, "low": 0.566, "close": 0.568, "volume": 7132.9, "close_time": 1769731199999, "quote_volume": 4051.4591, "trades": 51, "taker_buy_base": 4934.8, "taker_buy_quote": 2802.1609 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.57, "high": 0.571, "low": 0.565, "close": 0.567, "volume": 10973.3, "close_time": 1769734799999, "quote_volume": 6228.5465, "trades": 55, "taker_buy_base": 8721.9, "taker_buy_quote": 4950.7904 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.565, "high": 0.57, "low": 0.54, "close": 0.557, "volume": 115882.9, "close_time": 1769738399999, "quote_volume": 63861.2643, "trades": 477, "taker_buy_base": 73213.4, "taker_buy_quote": 40326.3459 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.556, "high": 0.556, "low": 0.541, "close": 0.545, "volume": 19860.6, "close_time": 1769741999999, "quote_volume": 10845.3059, "trades": 149, "taker_buy_base": 13229.3, "taker_buy_quote": 7231.1332 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.545, "high": 0.547, "low": 0.541, "close": 0.543, "volume": 17074.2, "close_time": 1769745599999, "quote_volume": 9291.5168, "trades": 145, "taker_buy_base": 12414.2, "taker_buy_quote": 6758.6826 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.543, "high": 0.552, "low": 0.543, "close": 0.546, "volume": 19913.1, "close_time": 1769749199999, "quote_volume": 10902.5615, "trades": 99, "taker_buy_base": 11096.8, "taker_buy_quote": 6069.5493 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.545, "high": 0.547, "low": 0.542, "close": 0.543, "volume": 27575.8, "close_time": 1769752799999, "quote_volume": 15005.8042, "trades": 207, "taker_buy_base": 18051.1, "taker_buy_quote": 9825.3189 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.542, "high": 0.542, "low": 0.533, "close": 0.536, "volume": 20234.4, "close_time": 1769756399999, "quote_volume": 10873.6226, "trades": 126, "taker_buy_base": 15752.7, "taker_buy_quote": 8462.1158 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.535, "high": 0.541, "low": 0.532, "close": 0.535, "volume": 40191.0, "close_time": 1769759999999, "quote_volume": 21561.6116, "trades": 232, "taker_buy_base": 30220.0, "taker_buy_quote": 16230.5745 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.533, "high": 0.535, "low": 0.527, "close": 0.531, "volume": 22835.9, "close_time": 1769763599999, "quote_volume": 12130.0048, "trades": 179, "taker_buy_base": 16189.2, "taker_buy_quote": 8600.2556 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.532, "high": 0.536, "low": 0.532, "close": 0.534, "volume": 20452.0, "close_time": 1769767199999, "quote_volume": 10928.189, "trades": 139, "taker_buy_base": 16456.2, "taker_buy_quote": 8793.087 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.535, "high": 0.546, "low": 0.533, "close": 0.536, "volume": 37107.4, "close_time": 1769770799999, "quote_volume": 19970.0329, "trades": 269, "taker_buy_base": 19705.5, "taker_buy_quote": 10615.8506 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.535, "high": 0.544, "low": 0.531, "close": 0.541, "volume": 24564.3, "close_time": 1769774399999, "quote_volume": 13155.704, "trades": 180, "taker_buy_base": 19979.2, "taker_buy_quote": 10705.1738 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.54, "high": 0.541, "low": 0.536, "close": 0.537, "volume": 33513.2, "close_time": 1769777999999, "quote_volume": 18027.6929, "trades": 177, "taker_buy_base": 24642.9, "taker_buy_quote": 13258.4467 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.537, "high": 0.537, "low": 0.529, "close": 0.53, "volume": 35920.6, "close_time": 1769781599999, "quote_volume": 19165.148, "trades": 159, "taker_buy_base": 21249.4, "taker_buy_quote": 11339.8149 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.53, "high": 0.542, "low": 0.53, "close": 0.534, "volume": 35744.7, "close_time": 1769785199999, "quote_volume": 19195.2781, "trades": 138, "taker_buy_base": 29155.6, "taker_buy_quote": 15668.5605 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.536, "high": 0.547, "low": 0.533, "close": 0.542, "volume": 13529.8, "close_time": 1769788799999, "quote_volume": 7315.5496, "trades": 69, "taker_buy_base": 7043.4, "taker_buy_quote": 3808.4093 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.542, "high": 0.55, "low": 0.54, "close": 0.546, "volume": 15065.9, "close_time": 1769792399999, "quote_volume": 8211.2463, "trades": 82, "taker_buy_base": 8651.0, "taker_buy_quote": 4723.4456 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.545, "high": 0.547, "low": 0.54, "close": 0.542, "volume": 9977.6, "close_time": 1769795999999, "quote_volume": 5404.4803, "trades": 65, "taker_buy_base": 5554.8, "taker_buy_quote": 3009.1997 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.54, "high": 0.554, "low": 0.527, "close": 0.552, "volume": 21203.0, "close_time": 1769799599999, "quote_volume": 11468.4951, "trades": 119, "taker_buy_base": 15413.5, "taker_buy_quote": 8334.7992 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.554, "high": 0.559, "low": 0.552, "close": 0.558, "volume": 15732.0, "close_time": 1769803199999, "quote_volume": 8751.1422, "trades": 95, "taker_buy_base": 7979.9, "taker_buy_quote": 4440.4998 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.555, "high": 0.555, "low": 0.544, "close": 0.547, "volume": 23561.0, "close_time": 1769806799999, "quote_volume": 12932.4392, "trades": 133, "taker_buy_base": 10884.7, "taker_buy_quote": 5970.942 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.547, "high": 0.551, "low": 0.544, "close": 0.548, "volume": 16554.6, "close_time": 1769810399999, "quote_volume": 9058.12, "trades": 101, "taker_buy_base": 11030.7, "taker_buy_quote": 6037.4346 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.548, "high": 0.549, "low": 0.541, "close": 0.545, "volume": 12486.3, "close_time": 1769813999999, "quote_volume": 6802.6524, "trades": 66, "taker_buy_base": 7583.5, "taker_buy_quote": 4133.1338 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.544, "high": 0.548, "low": 0.543, "close": 0.548, "volume": 9238.5, "close_time": 1769817599999, "quote_volume": 5034.6481, "trades": 47, "taker_buy_base": 3364.9, "taker_buy_quote": 1835.3484 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.548, "high": 0.548, "low": 0.543, "close": 0.544, "volume": 10012.9, "close_time": 1769821199999, "quote_volume": 5464.24, "trades": 47, "taker_buy_base": 5985.8, "taker_buy_quote": 3265.9834 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.544, "high": 0.547, "low": 0.544, "close": 0.547, "volume": 12787.5, "close_time": 1769824799999, "quote_volume": 6982.079, "trades": 41, "taker_buy_base": 5555.2, "taker_buy_quote": 3032.4362 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.547, "high": 0.548, "low": 0.543, "close": 0.547, "volume": 6160.9, "close_time": 1769828399999, "quote_volume": 3358.8333, "trades": 32, "taker_buy_base": 3632.9, "taker_buy_quote": 1982.2282 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.546, "high": 0.546, "low": 0.542, "close": 0.542, "volume": 7610.3, "close_time": 1769831999999, "quote_volume": 4141.4496, "trades": 35, "taker_buy_base": 6142.9, "taker_buy_quote": 3344.6611 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.542, "high": 0.544, "low": 0.541, "close": 0.541, "volume": 10170.7, "close_time": 1769835599999, "quote_volume": 5518.08, "trades": 37, "taker_buy_base": 8459.7, "taker_buy_quote": 4589.1758 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.54, "high": 0.564, "low": 0.539, "close": 0.555, "volume": 149546.0, "close_time": 1769839199999, "quote_volume": 82943.3546, "trades": 544, "taker_buy_base": 110561.7, "taker_buy_quote": 61311.0639 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.555, "high": 0.558, "low": 0.55, "close": 0.553, "volume": 41602.7, "close_time": 1769842799999, "quote_volume": 23099.8796, "trades": 169, "taker_buy_base": 26901.0, "taker_buy_quote": 14942.6254 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.552, "high": 0.552, "low": 0.542, "close": 0.544, "volume": 20178.5, "close_time": 1769846399999, "quote_volume": 11012.0573, "trades": 101, "taker_buy_base": 14595.3, "taker_buy_quote": 7958.5758 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.544, "high": 0.546, "low": 0.525, "close": 0.534, "volume": 44369.4, "close_time": 1769849999999, "quote_volume": 23688.5959, "trades": 187, "taker_buy_base": 23296.7, "taker_buy_quote": 12448.6654 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.535, "high": 0.54, "low": 0.531, "close": 0.533, "volume": 30719.4, "close_time": 1769853599999, "quote_volume": 16455.8582, "trades": 145, "taker_buy_base": 17154.8, "taker_buy_quote": 9172.3509 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.533, "high": 0.536, "low": 0.531, "close": 0.535, "volume": 6987.9, "close_time": 1769857199999, "quote_volume": 3728.9749, "trades": 35, "taker_buy_base": 5926.7, "taker_buy_quote": 3162.2839 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.534, "high": 0.536, "low": 0.531, "close": 0.532, "volume": 15520.3, "close_time": 1769860799999, "quote_volume": 8287.3092, "trades": 61, "taker_buy_base": 7649.1, "taker_buy_quote": 4085.6982 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.533, "high": 0.533, "low": 0.527, "close": 0.528, "volume": 17842.8, "close_time": 1769864399999, "quote_volume": 9456.614, "trades": 83, "taker_buy_base": 7359.7, "taker_buy_quote": 3903.5055 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.528, "high": 0.529, "low": 0.522, "close": 0.523, "volume": 16840.3, "close_time": 1769867999999, "quote_volume": 8848.5641, "trades": 89, "taker_buy_base": 12138.9, "taker_buy_quote": 6381.8608 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.525, "high": 0.525, "low": 0.487, "close": 0.499, "volume": 101349.9, "close_time": 1769871599999, "quote_volume": 50428.663, "trades": 328, "taker_buy_base": 54997.6, "taker_buy_quote": 27347.7974 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.498, "high": 0.505, "low": 0.497, "close": 0.497, "volume": 30309.3, "close_time": 1769875199999, "quote_volume": 15153.5255, "trades": 120, "taker_buy_base": 17958.0, "taker_buy_quote": 8987.1016 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.497, "high": 0.505, "low": 0.488, "close": 0.489, "volume": 45102.8, "close_time": 1769878799999, "quote_volume": 22407.0375, "trades": 136, "taker_buy_base": 25604.3, "taker_buy_quote": 12720.3027 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.489, "high": 0.489, "low": 0.457, "close": 0.468, "volume": 135956.6, "close_time": 1769882399999, "quote_volume": 63924.8808, "trades": 505, "taker_buy_base": 79798.8, "taker_buy_quote": 37537.2953 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.471, "high": 0.471, "low": 0.43, "close": 0.465, "volume": 134155.8, "close_time": 1769885999999, "quote_volume": 60101.4249, "trades": 534, "taker_buy_base": 81399.4, "taker_buy_quote": 36499.772 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.468, "high": 0.475, "low": 0.467, "close": 0.473, "volume": 19965.2, "close_time": 1769889599999, "quote_volume": 9389.8945, "trades": 93, "taker_buy_base": 11017.8, "taker_buy_quote": 5181.3694 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.473, "high": 0.477, "low": 0.466, "close": 0.477, "volume": 19499.5, "close_time": 1769893199999, "quote_volume": 9191.3653, "trades": 73, "taker_buy_base": 12613.9, "taker_buy_quote": 5952.9326 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.48, "high": 0.489, "low": 0.477, "close": 0.487, "volume": 10273.0, "close_time": 1769896799999, "quote_volume": 4962.469, "trades": 48, "taker_buy_base": 6870.8, "taker_buy_quote": 3321.9171 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.488, "high": 0.49, "low": 0.483, "close": 0.486, "volume": 8033.2, "close_time": 1769900399999, "quote_volume": 3897.0562, "trades": 58, "taker_buy_base": 6366.9, "taker_buy_quote": 3091.6193 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.486, "high": 0.498, "low": 0.486, "close": 0.495, "volume": 8757.6, "close_time": 1769903999999, "quote_volume": 4313.9108, "trades": 43, "taker_buy_base": 4434.3, "taker_buy_quote": 2186.6726 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.496, "high": 0.501, "low": 0.496, "close": 0.499, "volume": 7720.5, "close_time": 1769907599999, "quote_volume": 3847.2619, "trades": 36, "taker_buy_base": 3401.4, "taker_buy_quote": 1694.0958 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.497, "high": 0.5, "low": 0.492, "close": 0.5, "volume": 3712.6, "close_time": 1769911199999, "quote_volume": 1840.127, "trades": 20, "taker_buy_base": 1751.2, "taker_buy_quote": 869.4491 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.5, "high": 0.51, "low": 0.5, "close": 0.51, "volume": 65219.7, "close_time": 1769914799999, "quote_volume": 33003.9655, "trades": 218, "taker_buy_base": 42694.3, "taker_buy_quote": 21614.9756 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.509, "high": 0.509, "low": 0.505, "close": 0.506, "volume": 17796.6, "close_time": 1769918399999, "quote_volume": 9022.8056, "trades": 80, "taker_buy_base": 9385.5, "taker_buy_quote": 4758.6557 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.505, "high": 0.508, "low": 0.505, "close": 0.506, "volume": 3740.5, "close_time": 1769921999999, "quote_volume": 1895.1406, "trades": 12, "taker_buy_base": 2834.6, "taker_buy_quote": 1437.6611 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.503, "high": 0.504, "low": 0.499, "close": 0.5, "volume": 7075.1, "close_time": 1769925599999, "quote_volume": 3549.4847, "trades": 38, "taker_buy_base": 5002.5, "taker_buy_quote": 2508.3577 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.5, "high": 0.502, "low": 0.498, "close": 0.5, "volume": 4042.9, "close_time": 1769929199999, "quote_volume": 2019.9575, "trades": 13, "taker_buy_base": 2341.1, "taker_buy_quote": 1169.9464 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.499, "high": 0.505, "low": 0.499, "close": 0.503, "volume": 4484.9, "close_time": 1769932799999, "quote_volume": 2244.4615, "trades": 28, "taker_buy_base": 3808.6, "taker_buy_quote": 1905.5534 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.501, "high": 0.504, "low": 0.499, "close": 0.499, "volume": 2774.8, "close_time": 1769936399999, "quote_volume": 1388.9179, "trades": 24, "taker_buy_base": 173.1, "taker_buy_quote": 86.7677 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.498, "high": 0.503, "low": 0.494, "close": 0.503, "volume": 10513.8, "close_time": 1769939999999, "quote_volume": 5234.0362, "trades": 43, "taker_buy_base": 7374.1, "taker_buy_quote": 3671.4472 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.503, "high": 0.505, "low": 0.493, "close": 0.493, "volume": 10110.8, "close_time": 1769943599999, "quote_volume": 5067.3436, "trades": 40, "taker_buy_base": 3585.3, "taker_buy_quote": 1802.1817 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.494, "high": 0.499, "low": 0.492, "close": 0.495, "volume": 3281.8, "close_time": 1769947199999, "quote_volume": 1625.7971, "trades": 23, "taker_buy_base": 1649.3, "taker_buy_quote": 817.248 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.494, "high": 0.495, "low": 0.493, "close": 0.493, "volume": 4049.1, "close_time": 1769950799999, "quote_volume": 1999.7543, "trades": 22, "taker_buy_base": 1462.5, "taker_buy_quote": 722.1998 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.494, "high": 0.499, "low": 0.492, "close": 0.494, "volume": 5989.9, "close_time": 1769954399999, "quote_volume": 2970.1925, "trades": 23, "taker_buy_base": 3907.2, "taker_buy_quote": 1936.2002 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.494, "high": 0.495, "low": 0.484, "close": 0.493, "volume": 25530.5, "close_time": 1769957999999, "quote_volume": 12491.2474, "trades": 91, "taker_buy_base": 14684.5, "taker_buy_quote": 7201.06 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.491, "high": 0.491, "low": 0.475, "close": 0.484, "volume": 25523.3, "close_time": 1769961599999, "quote_volume": 12296.911, "trades": 111, "taker_buy_base": 8677.7, "taker_buy_quote": 4186.6244 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.482, "high": 0.491, "low": 0.481, "close": 0.485, "volume": 27398.2, "close_time": 1769965199999, "quote_volume": 13317.6644, "trades": 113, "taker_buy_base": 15391.7, "taker_buy_quote": 7496.6229 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.485, "high": 0.486, "low": 0.48, "close": 0.483, "volume": 5970.1, "close_time": 1769968799999, "quote_volume": 2892.7363, "trades": 25, "taker_buy_base": 2093.0, "taker_buy_quote": 1012.9658 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.485, "high": 0.496, "low": 0.485, "close": 0.49, "volume": 14957.2, "close_time": 1769972399999, "quote_volume": 7372.2781, "trades": 51, "taker_buy_base": 8209.1, "taker_buy_quote": 4051.1598 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.491, "high": 0.492, "low": 0.484, "close": 0.484, "volume": 6194.3, "close_time": 1769975999999, "quote_volume": 3019.4751, "trades": 31, "taker_buy_base": 2448.9, "taker_buy_quote": 1200.1069 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.486, "high": 0.493, "low": 0.483, "close": 0.488, "volume": 9691.9, "close_time": 1769979599999, "quote_volume": 4728.0425, "trades": 53, "taker_buy_base": 7537.5, "taker_buy_quote": 3675.5957 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.486, "high": 0.487, "low": 0.484, "close": 0.484, "volume": 2429.8, "close_time": 1769983199999, "quote_volume": 1178.2315, "trades": 10, "taker_buy_base": 1110.2, "taker_buy_quote": 538.6523 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.488, "high": 0.493, "low": 0.486, "close": 0.489, "volume": 15154.7, "close_time": 1769986799999, "quote_volume": 7407.2184, "trades": 59, "taker_buy_base": 8432.9, "taker_buy_quote": 4124.7693 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.484, "high": 0.493, "low": 0.473, "close": 0.484, "volume": 50726.9, "close_time": 1769990399999, "quote_volume": 24580.3764, "trades": 149, "taker_buy_base": 21983.2, "taker_buy_quote": 10695.8327 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.486, "high": 0.495, "low": 0.482, "close": 0.493, "volume": 22279.1, "close_time": 1769993999999, "quote_volume": 10978.983, "trades": 77, "taker_buy_base": 17231.6, "taker_buy_quote": 8503.7741 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.493, "high": 0.501, "low": 0.487, "close": 0.495, "volume": 11920.1, "close_time": 1769997599999, "quote_volume": 5899.8503, "trades": 45, "taker_buy_base": 5725.3, "taker_buy_quote": 2826.6348 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.495, "high": 0.497, "low": 0.49, "close": 0.49, "volume": 19509.8, "close_time": 1770001199999, "quote_volume": 9638.1587, "trades": 50, "taker_buy_base": 14055.7, "taker_buy_quote": 6951.1939 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.49, "high": 0.492, "low": 0.472, "close": 0.49, "volume": 46631.0, "close_time": 1770004799999, "quote_volume": 22395.3653, "trades": 143, "taker_buy_base": 25319.7, "taker_buy_quote": 12121.9652 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.487, "high": 0.494, "low": 0.484, "close": 0.488, "volume": 6447.7, "close_time": 1770008399999, "quote_volume": 3154.6546, "trades": 31, "taker_buy_base": 2748.4, "taker_buy_quote": 1346.4166 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.484, "high": 0.484, "low": 0.473, "close": 0.477, "volume": 8394.9, "close_time": 1770011999999, "quote_volume": 4000.4851, "trades": 34, "taker_buy_base": 3361.4, "taker_buy_quote": 1604.6747 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.478, "high": 0.492, "low": 0.47, "close": 0.484, "volume": 51990.3, "close_time": 1770015599999, "quote_volume": 25015.1025, "trades": 135, "taker_buy_base": 24053.5, "taker_buy_quote": 11641.259 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.483, "high": 0.487, "low": 0.482, "close": 0.485, "volume": 4737.1, "close_time": 1770019199999, "quote_volume": 2297.1037, "trades": 17, "taker_buy_base": 4178.4, "taker_buy_quote": 2026.1042 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.484, "high": 0.489, "low": 0.484, "close": 0.489, "volume": 2208.5, "close_time": 1770022799999, "quote_volume": 1073.1534, "trades": 14, "taker_buy_base": 978.4, "taker_buy_quote": 474.5054 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.49, "high": 0.5, "low": 0.487, "close": 0.495, "volume": 22448.5, "close_time": 1770026399999, "quote_volume": 11071.4493, "trades": 86, "taker_buy_base": 8337.2, "taker_buy_quote": 4108.9151 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.495, "high": 0.497, "low": 0.492, "close": 0.495, "volume": 12897.6, "close_time": 1770029999999, "quote_volume": 6372.5933, "trades": 53, "taker_buy_base": 5349.5, "taker_buy_quote": 2646.7037 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.496, "high": 0.496, "low": 0.494, "close": 0.494, "volume": 2316.8, "close_time": 1770033599999, "quote_volume": 1148.2445, "trades": 14, "taker_buy_base": 1439.5, "taker_buy_quote": 713.9522 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.494, "high": 0.495, "low": 0.491, "close": 0.495, "volume": 10373.5, "close_time": 1770037199999, "quote_volume": 5107.3029, "trades": 45, "taker_buy_base": 2471.6, "taker_buy_quote": 1220.2123 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.494, "high": 0.496, "low": 0.492, "close": 0.496, "volume": 10928.9, "close_time": 1770040799999, "quote_volume": 5406.9949, "trades": 29, "taker_buy_base": 6482.0, "taker_buy_quote": 3213.4973 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.497, "high": 0.503, "low": 0.493, "close": 0.499, "volume": 15701.3, "close_time": 1770044399999, "quote_volume": 7831.6351, "trades": 74, "taker_buy_base": 7887.5, "taker_buy_quote": 3942.6054 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.498, "high": 0.508, "low": 0.497, "close": 0.505, "volume": 33218.2, "close_time": 1770047999999, "quote_volume": 16715.5047, "trades": 88, "taker_buy_base": 11438.1, "taker_buy_quote": 5767.7302 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.503, "high": 0.507, "low": 0.499, "close": 0.499, "volume": 44319.3, "close_time": 1770051599999, "quote_volume": 22366.0613, "trades": 63, "taker_buy_base": 13597.0, "taker_buy_quote": 6858.766 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.5, "high": 0.502, "low": 0.496, "close": 0.496, "volume": 11761.8, "close_time": 1770055199999, "quote_volume": 5875.3542, "trades": 52, "taker_buy_base": 8102.4, "taker_buy_quote": 4049.9185 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.496, "high": 0.5, "low": 0.494, "close": 0.499, "volume": 5914.0, "close_time": 1770058799999, "quote_volume": 2939.6404, "trades": 28, "taker_buy_base": 4320.5, "taker_buy_quote": 2150.1536 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.5, "high": 0.5, "low": 0.497, "close": 0.497, "volume": 2955.6, "close_time": 1770062399999, "quote_volume": 1470.2569, "trades": 18, "taker_buy_base": 2466.0, "taker_buy_quote": 1226.8617 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.497, "high": 0.498, "low": 0.495, "close": 0.497, "volume": 6729.3, "close_time": 1770065999999, "quote_volume": 3338.1625, "trades": 29, "taker_buy_base": 3651.3, "taker_buy_quote": 1811.0869 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.497, "high": 0.501, "low": 0.497, "close": 0.499, "volume": 4115.7, "close_time": 1770069599999, "quote_volume": 2054.6774, "trades": 22, "taker_buy_base": 3891.3, "taker_buy_quote": 1942.6474 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.501, "high": 0.502, "low": 0.5, "close": 0.501, "volume": 8134.1, "close_time": 1770073199999, "quote_volume": 4073.5185, "trades": 28, "taker_buy_base": 2996.7, "taker_buy_quote": 1501.6497 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.5, "high": 0.501, "low": 0.499, "close": 0.5, "volume": 9425.9, "close_time": 1770076799999, "quote_volume": 4713.9151, "trades": 44, "taker_buy_base": 2265.0, "taker_buy_quote": 1133.7574 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.499, "high": 0.5, "low": 0.496, "close": 0.499, "volume": 951.4, "close_time": 1770080399999, "quote_volume": 474.9687, "trades": 16, "taker_buy_base": 883.4, "taker_buy_quote": 441.1047 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.499, "high": 0.499, "low": 0.496, "close": 0.497, "volume": 657.4, "close_time": 1770083999999, "quote_volume": 326.7748, "trades": 5, "taker_buy_base": 563.2, "taker_buy_quote": 279.9704 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.498, "high": 0.498, "low": 0.49, "close": 0.491, "volume": 6010.7, "close_time": 1770087599999, "quote_volume": 2963.4641, "trades": 20, "taker_buy_base": 4393.9, "taker_buy_quote": 2166.4675 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.489, "high": 0.498, "low": 0.488, "close": 0.498, "volume": 1462.4, "close_time": 1770091199999, "quote_volume": 720.1272, "trades": 11, "taker_buy_base": 1322.8, "taker_buy_quote": 651.7818 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.498, "high": 0.503, "low": 0.497, "close": 0.502, "volume": 4538.4, "close_time": 1770094799999, "quote_volume": 2271.7297, "trades": 14, "taker_buy_base": 704.5, "taker_buy_quote": 351.5104 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.501, "high": 0.501, "low": 0.499, "close": 0.5, "volume": 1962.9, "close_time": 1770098399999, "quote_volume": 982.572, "trades": 8, "taker_buy_base": 160.4, "taker_buy_quote": 80.0396 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.498, "high": 0.501, "low": 0.495, "close": 0.501, "volume": 8450.8, "close_time": 1770101999999, "quote_volume": 4220.5515, "trades": 28, "taker_buy_base": 4990.1, "taker_buy_quote": 2498.686 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.499, "high": 0.502, "low": 0.499, "close": 0.501, "volume": 1778.9, "close_time": 1770105599999, "quote_volume": 889.7825, "trades": 11, "taker_buy_base": 466.5, "taker_buy_quote": 232.8635 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.5, "high": 0.503, "low": 0.498, "close": 0.5, "volume": 17493.9, "close_time": 1770109199999, "quote_volume": 8766.8721, "trades": 51, "taker_buy_base": 4843.6, "taker_buy_quote": 2427.5739 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.502, "high": 0.503, "low": 0.494, "close": 0.499, "volume": 26185.9, "close_time": 1770112799999, "quote_volume": 13061.0169, "trades": 82, "taker_buy_base": 11149.3, "taker_buy_quote": 5555.7473 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.499, "high": 0.501, "low": 0.497, "close": 0.498, "volume": 5704.1, "close_time": 1770116399999, "quote_volume": 2846.7928, "trades": 22, "taker_buy_base": 2673.2, "taker_buy_quote": 1334.7583 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.498, "high": 0.501, "low": 0.498, "close": 0.498, "volume": 9448.1, "close_time": 1770119999999, "quote_volume": 4719.174, "trades": 52, "taker_buy_base": 5559.1, "taker_buy_quote": 2777.475 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.498, "high": 0.504, "low": 0.498, "close": 0.503, "volume": 5281.8, "close_time": 1770123599999, "quote_volume": 2647.8542, "trades": 30, "taker_buy_base": 3252.6, "taker_buy_quote": 1629.3464 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.502, "high": 0.502, "low": 0.501, "close": 0.501, "volume": 1880.6, "close_time": 1770127199999, "quote_volume": 943.0484, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.503, "high": 0.503, "low": 0.493, "close": 0.493, "volume": 22272.3, "close_time": 1770130799999, "quote_volume": 11080.0708, "trades": 54, "taker_buy_base": 5929.9, "taker_buy_quote": 2952.3346 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.496, "high": 0.503, "low": 0.492, "close": 0.501, "volume": 28630.5, "close_time": 1770134399999, "quote_volume": 14273.123, "trades": 134, "taker_buy_base": 18552.4, "taker_buy_quote": 9237.5697 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.502, "high": 0.502, "low": 0.493, "close": 0.495, "volume": 59524.7, "close_time": 1770137999999, "quote_volume": 29528.7694, "trades": 107, "taker_buy_base": 35922.9, "taker_buy_quote": 17778.8638 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.495, "high": 0.495, "low": 0.48, "close": 0.48, "volume": 14339.7, "close_time": 1770141599999, "quote_volume": 7003.4049, "trades": 61, "taker_buy_base": 6761.0, "taker_buy_quote": 3307.1016 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.48, "high": 0.483, "low": 0.471, "close": 0.473, "volume": 24851.3, "close_time": 1770145199999, "quote_volume": 11828.3303, "trades": 89, "taker_buy_base": 9586.2, "taker_buy_quote": 4554.9926 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.473, "high": 0.509, "low": 0.472, "close": 0.504, "volume": 187599.5, "close_time": 1770148799999, "quote_volume": 90741.9293, "trades": 559, "taker_buy_base": 116753.6, "taker_buy_quote": 56540.3082 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.504, "high": 0.53, "low": 0.496, "close": 0.523, "volume": 102749.5, "close_time": 1770152399999, "quote_volume": 52959.8505, "trades": 344, "taker_buy_base": 54644.8, "taker_buy_quote": 28108.3966 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.523, "high": 0.533, "low": 0.513, "close": 0.513, "volume": 47327.9, "close_time": 1770155999999, "quote_volume": 25018.3371, "trades": 176, "taker_buy_base": 28792.0, "taker_buy_quote": 15218.1182 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.513, "high": 0.513, "low": 0.506, "close": 0.507, "volume": 5495.9, "close_time": 1770159599999, "quote_volume": 2796.4766, "trades": 43, "taker_buy_base": 1973.9, "taker_buy_quote": 1004.0423 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.507, "high": 0.507, "low": 0.495, "close": 0.495, "volume": 22770.8, "close_time": 1770163199999, "quote_volume": 11357.6067, "trades": 86, "taker_buy_base": 8491.3, "taker_buy_quote": 4237.5931 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.498, "high": 0.504, "low": 0.497, "close": 0.502, "volume": 3929.2, "close_time": 1770166799999, "quote_volume": 1962.0378, "trades": 31, "taker_buy_base": 3769.8, "taker_buy_quote": 1882.4945 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.506, "high": 0.511, "low": 0.506, "close": 0.51, "volume": 2889.3, "close_time": 1770170399999, "quote_volume": 1471.2682, "trades": 16, "taker_buy_base": 2287.3, "taker_buy_quote": 1165.0023 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.508, "high": 0.51, "low": 0.505, "close": 0.508, "volume": 6086.7, "close_time": 1770173999999, "quote_volume": 3095.0157, "trades": 28, "taker_buy_base": 3954.7, "taker_buy_quote": 2011.3105 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.509, "high": 0.512, "low": 0.508, "close": 0.511, "volume": 11743.1, "close_time": 1770177599999, "quote_volume": 5981.8979, "trades": 34, "taker_buy_base": 10230.7, "taker_buy_quote": 5210.5942 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.509, "high": 0.51, "low": 0.508, "close": 0.51, "volume": 1955.6, "close_time": 1770181199999, "quote_volume": 993.6931, "trades": 13, "taker_buy_base": 903.8, "taker_buy_quote": 459.3787 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.51, "high": 0.511, "low": 0.508, "close": 0.509, "volume": 5021.1, "close_time": 1770184799999, "quote_volume": 2561.7177, "trades": 33, "taker_buy_base": 3117.3, "taker_buy_quote": 1592.0788 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.509, "high": 0.514, "low": 0.509, "close": 0.514, "volume": 1818.0, "close_time": 1770188399999, "quote_volume": 929.2471, "trades": 76, "taker_buy_base": 624.0, "taker_buy_quote": 318.0471 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.512, "high": 0.515, "low": 0.511, "close": 0.515, "volume": 2790.8, "close_time": 1770191999999, "quote_volume": 1432.1257, "trades": 12, "taker_buy_base": 2382.9, "taker_buy_quote": 1222.4988 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.514, "high": 0.515, "low": 0.511, "close": 0.512, "volume": 2785.2, "close_time": 1770195599999, "quote_volume": 1427.2532, "trades": 16, "taker_buy_base": 452.9, "taker_buy_quote": 232.5267 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.512, "high": 0.513, "low": 0.507, "close": 0.508, "volume": 3635.0, "close_time": 1770199199999, "quote_volume": 1850.5327, "trades": 21, "taker_buy_base": 2032.7, "taker_buy_quote": 1033.4941 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.508, "high": 0.508, "low": 0.507, "close": 0.507, "volume": 2825.5, "close_time": 1770202799999, "quote_volume": 1434.0399, "trades": 18, "taker_buy_base": 1566.3, "taker_buy_quote": 795.1687 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.506, "high": 0.508, "low": 0.501, "close": 0.506, "volume": 10007.0, "close_time": 1770206399999, "quote_volume": 5050.4644, "trades": 45, "taker_buy_base": 6524.5, "taker_buy_quote": 3299.417 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.505, "high": 0.506, "low": 0.499, "close": 0.501, "volume": 30113.2, "close_time": 1770209999999, "quote_volume": 15110.3152, "trades": 118, "taker_buy_base": 24654.7, "taker_buy_quote": 12371.9747 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.501, "high": 0.501, "low": 0.494, "close": 0.494, "volume": 33011.7, "close_time": 1770213599999, "quote_volume": 16428.5022, "trades": 115, "taker_buy_base": 6911.7, "taker_buy_quote": 3446.7559 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.495, "high": 0.499, "low": 0.489, "close": 0.491, "volume": 31454.6, "close_time": 1770217199999, "quote_volume": 15567.4829, "trades": 110, "taker_buy_base": 15895.5, "taker_buy_quote": 7896.634 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.489, "high": 0.497, "low": 0.484, "close": 0.488, "volume": 33781.6, "close_time": 1770220799999, "quote_volume": 16603.7874, "trades": 111, "taker_buy_base": 17899.2, "taker_buy_quote": 8788.3192 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.489, "high": 0.493, "low": 0.483, "close": 0.491, "volume": 53125.1, "close_time": 1770224399999, "quote_volume": 25919.1681, "trades": 203, "taker_buy_base": 25725.9, "taker_buy_quote": 12553.2209 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.489, "high": 0.494, "low": 0.484, "close": 0.489, "volume": 33452.6, "close_time": 1770227999999, "quote_volume": 16336.5884, "trades": 165, "taker_buy_base": 18337.0, "taker_buy_quote": 8961.765 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.486, "high": 0.501, "low": 0.479, "close": 0.494, "volume": 99896.3, "close_time": 1770231599999, "quote_volume": 49050.176, "trades": 284, "taker_buy_base": 50395.4, "taker_buy_quote": 24752.8813 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.494, "high": 0.506, "low": 0.491, "close": 0.504, "volume": 52781.9, "close_time": 1770235199999, "quote_volume": 26297.4411, "trades": 194, "taker_buy_base": 26761.1, "taker_buy_quote": 13346.1771 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.504, "high": 0.52, "low": 0.503, "close": 0.513, "volume": 191785.5, "close_time": 1770238799999, "quote_volume": 98355.7007, "trades": 635, "taker_buy_base": 93733.1, "taker_buy_quote": 48088.4244 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.513, "high": 0.515, "low": 0.496, "close": 0.496, "volume": 73603.7, "close_time": 1770242399999, "quote_volume": 37237.65, "trades": 321, "taker_buy_base": 29568.6, "taker_buy_quote": 14973.8726 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.496, "high": 0.509, "low": 0.49, "close": 0.497, "volume": 47619.5, "close_time": 1770245999999, "quote_volume": 23585.0563, "trades": 214, "taker_buy_base": 21742.5, "taker_buy_quote": 10791.3301 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.497, "high": 0.507, "low": 0.496, "close": 0.501, "volume": 52367.1, "close_time": 1770249599999, "quote_volume": 26290.6473, "trades": 193, "taker_buy_base": 30451.7, "taker_buy_quote": 15290.3845 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.501, "high": 0.502, "low": 0.497, "close": 0.499, "volume": 23731.9, "close_time": 1770253199999, "quote_volume": 11860.5202, "trades": 117, "taker_buy_base": 12344.1, "taker_buy_quote": 6168.0846 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.499, "high": 0.507, "low": 0.497, "close": 0.501, "volume": 38788.0, "close_time": 1770256799999, "quote_volume": 19451.082, "trades": 145, "taker_buy_base": 13292.3, "taker_buy_quote": 6669.8457 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.501, "high": 0.504, "low": 0.494, "close": 0.494, "volume": 37230.6, "close_time": 1770260399999, "quote_volume": 18592.4791, "trades": 135, "taker_buy_base": 18624.7, "taker_buy_quote": 9308.1337 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.494, "high": 0.496, "low": 0.489, "close": 0.492, "volume": 15472.2, "close_time": 1770263999999, "quote_volume": 7613.2727, "trades": 70, "taker_buy_base": 8499.5, "taker_buy_quote": 4184.1207 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.493, "high": 0.499, "low": 0.492, "close": 0.495, "volume": 22663.8, "close_time": 1770267599999, "quote_volume": 11219.1118, "trades": 126, "taker_buy_base": 13981.5, "taker_buy_quote": 6922.2958 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.495, "high": 0.502, "low": 0.493, "close": 0.493, "volume": 36378.3, "close_time": 1770271199999, "quote_volume": 18065.3568, "trades": 169, "taker_buy_base": 18028.9, "taker_buy_quote": 8942.5283 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.493, "high": 0.494, "low": 0.487, "close": 0.489, "volume": 22453.4, "close_time": 1770274799999, "quote_volume": 10995.8369, "trades": 111, "taker_buy_base": 13090.3, "taker_buy_quote": 6407.8723 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.488, "high": 0.494, "low": 0.488, "close": 0.489, "volume": 14711.5, "close_time": 1770278399999, "quote_volume": 7228.4173, "trades": 77, "taker_buy_base": 9038.7, "taker_buy_quote": 4440.693 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.49, "high": 0.497, "low": 0.49, "close": 0.495, "volume": 16323.8, "close_time": 1770281999999, "quote_volume": 8081.1163, "trades": 62, "taker_buy_base": 9330.8, "taker_buy_quote": 4618.2486 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.496, "high": 0.499, "low": 0.493, "close": 0.494, "volume": 19390.8, "close_time": 1770285599999, "quote_volume": 9607.9206, "trades": 107, "taker_buy_base": 11698.8, "taker_buy_quote": 5803.4313 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.495, "high": 0.495, "low": 0.483, "close": 0.485, "volume": 20576.6, "close_time": 1770289199999, "quote_volume": 10078.0599, "trades": 107, "taker_buy_base": 7262.4, "taker_buy_quote": 3564.9815 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.486, "high": 0.487, "low": 0.477, "close": 0.481, "volume": 29048.2, "close_time": 1770292799999, "quote_volume": 14012.4046, "trades": 112, "taker_buy_base": 14713.0, "taker_buy_quote": 7081.9485 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.482, "high": 0.485, "low": 0.478, "close": 0.478, "volume": 14796.6, "close_time": 1770296399999, "quote_volume": 7127.8258, "trades": 100, "taker_buy_base": 7092.8, "taker_buy_quote": 3416.2518 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.483, "high": 0.485, "low": 0.478, "close": 0.479, "volume": 15196.4, "close_time": 1770299999999, "quote_volume": 7301.7635, "trades": 64, "taker_buy_base": 9803.8, "taker_buy_quote": 4714.5019 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.48, "high": 0.504, "low": 0.48, "close": 0.498, "volume": 72777.6, "close_time": 1770303599999, "quote_volume": 35986.2575, "trades": 349, "taker_buy_base": 35217.7, "taker_buy_quote": 17438.1677 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.5, "high": 0.501, "low": 0.463, "close": 0.472, "volume": 184350.1, "close_time": 1770307199999, "quote_volume": 87920.0478, "trades": 691, "taker_buy_base": 90678.6, "taker_buy_quote": 43340.9845 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.472, "high": 0.489, "low": 0.468, "close": 0.479, "volume": 91421.8, "close_time": 1770310799999, "quote_volume": 43973.4504, "trades": 444, "taker_buy_base": 56030.5, "taker_buy_quote": 26920.5532 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.479, "high": 0.482, "low": 0.457, "close": 0.461, "volume": 151279.7, "close_time": 1770314399999, "quote_volume": 70401.0477, "trades": 422, "taker_buy_base": 59778.8, "taker_buy_quote": 27889.7478 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.461, "high": 0.467, "low": 0.456, "close": 0.466, "volume": 21864.7, "close_time": 1770317999999, "quote_volume": 10083.7201, "trades": 123, "taker_buy_base": 10951.2, "taker_buy_quote": 5047.122 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.463, "high": 0.466, "low": 0.454, "close": 0.455, "volume": 73549.7, "close_time": 1770321599999, "quote_volume": 33701.4508, "trades": 172, "taker_buy_base": 36007.3, "taker_buy_quote": 16510.2985 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.456, "high": 0.458, "low": 0.431, "close": 0.441, "volume": 127693.9, "close_time": 1770325199999, "quote_volume": 56587.6345, "trades": 470, "taker_buy_base": 70002.2, "taker_buy_quote": 31040.9365 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.443, "high": 0.456, "low": 0.438, "close": 0.44, "volume": 49900.8, "close_time": 1770328799999, "quote_volume": 22269.5684, "trades": 246, "taker_buy_base": 24948.7, "taker_buy_quote": 11139.8207 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.44, "high": 0.445, "low": 0.43, "close": 0.434, "volume": 35852.5, "close_time": 1770332399999, "quote_volume": 15672.0092, "trades": 183, "taker_buy_base": 16920.0, "taker_buy_quote": 7386.6616 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.434, "high": 0.445, "low": 0.429, "close": 0.429, "volume": 39227.5, "close_time": 1770335999999, "quote_volume": 17039.8474, "trades": 135, "taker_buy_base": 18915.1, "taker_buy_quote": 8221.1155 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.429, "high": 0.431, "low": 0.381, "close": 0.424, "volume": 410710.5, "close_time": 1770339599999, "quote_volume": 164389.9782, "trades": 1395, "taker_buy_base": 198498.0, "taker_buy_quote": 79382.1512 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.423, "high": 0.439, "low": 0.423, "close": 0.437, "volume": 26040.7, "close_time": 1770343199999, "quote_volume": 11194.642, "trades": 114, "taker_buy_base": 11563.4, "taker_buy_quote": 4975.3044 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.439, "high": 0.442, "low": 0.428, "close": 0.429, "volume": 15574.4, "close_time": 1770346799999, "quote_volume": 6725.809, "trades": 87, "taker_buy_base": 5870.5, "taker_buy_quote": 2531.1165 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.428, "high": 0.434, "low": 0.425, "close": 0.434, "volume": 18118.9, "close_time": 1770350399999, "quote_volume": 7801.4634, "trades": 73, "taker_buy_base": 12250.6, "taker_buy_quote": 5276.1697 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.433, "high": 0.44, "low": 0.433, "close": 0.438, "volume": 7985.9, "close_time": 1770353999999, "quote_volume": 3493.3597, "trades": 33, "taker_buy_base": 3080.4, "taker_buy_quote": 1351.8626 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.437, "high": 0.451, "low": 0.437, "close": 0.449, "volume": 43897.2, "close_time": 1770357599999, "quote_volume": 19459.7575, "trades": 128, "taker_buy_base": 21338.1, "taker_buy_quote": 9465.3761 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.451, "high": 0.452, "low": 0.439, "close": 0.439, "volume": 33626.7, "close_time": 1770361199999, "quote_volume": 14986.8124, "trades": 79, "taker_buy_base": 17453.5, "taker_buy_quote": 7777.3787 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.438, "high": 0.44, "low": 0.434, "close": 0.437, "volume": 25507.5, "close_time": 1770364799999, "quote_volume": 11156.5082, "trades": 48, "taker_buy_base": 14405.0, "taker_buy_quote": 6319.2664 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.436, "high": 0.439, "low": 0.431, "close": 0.435, "volume": 21816.2, "close_time": 1770368399999, "quote_volume": 9496.0163, "trades": 78, "taker_buy_base": 8309.5, "taker_buy_quote": 3623.4993 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.433, "high": 0.45, "low": 0.432, "close": 0.449, "volume": 22507.8, "close_time": 1770371999999, "quote_volume": 9928.878, "trades": 73, "taker_buy_base": 7735.0, "taker_buy_quote": 3391.2498 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.449, "high": 0.455, "low": 0.446, "close": 0.455, "volume": 8055.5, "close_time": 1770375599999, "quote_volume": 3619.8497, "trades": 30, "taker_buy_base": 4933.5, "taker_buy_quote": 2212.0492 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.455, "high": 0.456, "low": 0.451, "close": 0.453, "volume": 21256.3, "close_time": 1770379199999, "quote_volume": 9656.3312, "trades": 45, "taker_buy_base": 15824.7, "taker_buy_quote": 7195.5947 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.452, "high": 0.454, "low": 0.449, "close": 0.452, "volume": 21929.2, "close_time": 1770382799999, "quote_volume": 9904.3095, "trades": 60, "taker_buy_base": 3644.8, "taker_buy_quote": 1649.4244 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.454, "high": 0.464, "low": 0.454, "close": 0.463, "volume": 22609.5, "close_time": 1770386399999, "quote_volume": 10377.4596, "trades": 55, "taker_buy_base": 10797.0, "taker_buy_quote": 4957.0336 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.462, "high": 0.481, "low": 0.46, "close": 0.475, "volume": 26638.3, "close_time": 1770389999999, "quote_volume": 12584.2147, "trades": 106, "taker_buy_base": 12959.0, "taker_buy_quote": 6119.4154 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.475, "high": 0.476, "low": 0.471, "close": 0.473, "volume": 11864.6, "close_time": 1770393599999, "quote_volume": 5616.4394, "trades": 52, "taker_buy_base": 4731.2, "taker_buy_quote": 2239.1635 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.471, "high": 0.486, "low": 0.471, "close": 0.483, "volume": 23872.2, "close_time": 1770397199999, "quote_volume": 11494.5811, "trades": 109, "taker_buy_base": 7153.3, "taker_buy_quote": 3446.9462 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.483, "high": 0.498, "low": 0.481, "close": 0.491, "volume": 75706.9, "close_time": 1770400799999, "quote_volume": 37228.2047, "trades": 203, "taker_buy_base": 40700.6, "taker_buy_quote": 20071.6539 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.49, "high": 0.49, "low": 0.479, "close": 0.481, "volume": 30725.4, "close_time": 1770404399999, "quote_volume": 14791.9032, "trades": 92, "taker_buy_base": 10153.5, "taker_buy_quote": 4896.6264 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.481, "high": 0.484, "low": 0.476, "close": 0.483, "volume": 29411.4, "close_time": 1770407999999, "quote_volume": 14108.5338, "trades": 108, "taker_buy_base": 20907.5, "taker_buy_quote": 10033.4444 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.483, "high": 0.483, "low": 0.476, "close": 0.477, "volume": 83512.9, "close_time": 1770411599999, "quote_volume": 39973.5659, "trades": 167, "taker_buy_base": 46332.9, "taker_buy_quote": 22146.2245 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.478, "high": 0.481, "low": 0.476, "close": 0.48, "volume": 11607.5, "close_time": 1770415199999, "quote_volume": 5547.1134, "trades": 51, "taker_buy_base": 963.5, "taker_buy_quote": 462.273 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.48, "high": 0.49, "low": 0.48, "close": 0.489, "volume": 12291.7, "close_time": 1770418799999, "quote_volume": 5978.64, "trades": 49, "taker_buy_base": 6402.6, "taker_buy_quote": 3122.3516 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.489, "high": 0.493, "low": 0.484, "close": 0.488, "volume": 16606.0, "close_time": 1770422399999, "quote_volume": 8121.3123, "trades": 74, "taker_buy_base": 3813.6, "taker_buy_quote": 1860.092 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.487, "high": 0.487, "low": 0.479, "close": 0.483, "volume": 18243.9, "close_time": 1770425999999, "quote_volume": 8805.0167, "trades": 105, "taker_buy_base": 5361.5, "taker_buy_quote": 2577.4343 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.48, "high": 0.483, "low": 0.475, "close": 0.482, "volume": 41266.2, "close_time": 1770429599999, "quote_volume": 19740.3247, "trades": 104, "taker_buy_base": 20992.3, "taker_buy_quote": 10042.6825 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.481, "high": 0.484, "low": 0.481, "close": 0.483, "volume": 13315.3, "close_time": 1770433199999, "quote_volume": 6423.6196, "trades": 42, "taker_buy_base": 5975.5, "taker_buy_quote": 2883.6816 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.483, "high": 0.486, "low": 0.48, "close": 0.48, "volume": 21120.5, "close_time": 1770436799999, "quote_volume": 10197.9906, "trades": 71, "taker_buy_base": 10223.7, "taker_buy_quote": 4939.9187 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.48, "high": 0.486, "low": 0.478, "close": 0.478, "volume": 22506.2, "close_time": 1770440399999, "quote_volume": 10863.727, "trades": 100, "taker_buy_base": 9812.0, "taker_buy_quote": 4738.1789 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.479, "high": 0.482, "low": 0.475, "close": 0.476, "volume": 16295.0, "close_time": 1770443999999, "quote_volume": 7793.0521, "trades": 76, "taker_buy_base": 6787.0, "taker_buy_quote": 3247.8138 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.477, "high": 0.479, "low": 0.468, "close": 0.468, "volume": 28638.8, "close_time": 1770447599999, "quote_volume": 13577.6247, "trades": 83, "taker_buy_base": 10715.0, "taker_buy_quote": 5089.6416 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.469, "high": 0.47, "low": 0.452, "close": 0.456, "volume": 65355.5, "close_time": 1770451199999, "quote_volume": 30071.7147, "trades": 229, "taker_buy_base": 27738.1, "taker_buy_quote": 12774.6942 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.455, "high": 0.457, "low": 0.452, "close": 0.454, "volume": 31078.4, "close_time": 1770454799999, "quote_volume": 14117.492, "trades": 90, "taker_buy_base": 26308.9, "taker_buy_quote": 11953.9467 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.455, "high": 0.458, "low": 0.453, "close": 0.454, "volume": 14078.7, "close_time": 1770458399999, "quote_volume": 6419.4732, "trades": 54, "taker_buy_base": 5063.8, "taker_buy_quote": 2307.4787 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.454, "high": 0.454, "low": 0.45, "close": 0.453, "volume": 16297.3, "close_time": 1770461999999, "quote_volume": 7374.0774, "trades": 43, "taker_buy_base": 7509.4, "taker_buy_quote": 3397.6954 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.454, "high": 0.457, "low": 0.454, "close": 0.457, "volume": 12631.0, "close_time": 1770465599999, "quote_volume": 5746.8617, "trades": 43, "taker_buy_base": 3299.8, "taker_buy_quote": 1501.349 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.459, "high": 0.473, "low": 0.459, "close": 0.467, "volume": 37826.6, "close_time": 1770469199999, "quote_volume": 17635.6411, "trades": 136, "taker_buy_base": 23559.1, "taker_buy_quote": 10953.6562 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.468, "high": 0.469, "low": 0.461, "close": 0.461, "volume": 4158.7, "close_time": 1770472799999, "quote_volume": 1927.5893, "trades": 26, "taker_buy_base": 2199.0, "taker_buy_quote": 1018.7355 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.461, "high": 0.462, "low": 0.456, "close": 0.458, "volume": 11510.6, "close_time": 1770476399999, "quote_volume": 5291.8262, "trades": 49, "taker_buy_base": 5322.8, "taker_buy_quote": 2453.3149 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.457, "high": 0.465, "low": 0.457, "close": 0.463, "volume": 13083.1, "close_time": 1770479999999, "quote_volume": 6039.2949, "trades": 38, "taker_buy_base": 7116.9, "taker_buy_quote": 3284.4489 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.467, "high": 0.481, "low": 0.464, "close": 0.468, "volume": 204934.0, "close_time": 1770483599999, "quote_volume": 96722.8448, "trades": 542, "taker_buy_base": 102411.3, "taker_buy_quote": 48398.3109 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.469, "high": 0.472, "low": 0.467, "close": 0.47, "volume": 11000.6, "close_time": 1770487199999, "quote_volume": 5164.8611, "trades": 36, "taker_buy_base": 5215.9, "taker_buy_quote": 2451.864 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.471, "high": 0.478, "low": 0.47, "close": 0.476, "volume": 12586.9, "close_time": 1770490799999, "quote_volume": 5987.9887, "trades": 38, "taker_buy_base": 4918.7, "taker_buy_quote": 2340.5725 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.475, "high": 0.476, "low": 0.472, "close": 0.473, "volume": 9241.2, "close_time": 1770494399999, "quote_volume": 4378.3942, "trades": 42, "taker_buy_base": 4985.4, "taker_buy_quote": 2364.3355 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.473, "high": 0.475, "low": 0.471, "close": 0.474, "volume": 7693.2, "close_time": 1770497999999, "quote_volume": 3643.4393, "trades": 25, "taker_buy_base": 2352.9, "taker_buy_quote": 1113.4492 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.476, "high": 0.476, "low": 0.473, "close": 0.473, "volume": 7941.6, "close_time": 1770501599999, "quote_volume": 3764.9648, "trades": 30, "taker_buy_base": 2327.3, "taker_buy_quote": 1103.5466 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.474, "high": 0.474, "low": 0.469, "close": 0.469, "volume": 3946.3, "close_time": 1770505199999, "quote_volume": 1862.3357, "trades": 15, "taker_buy_base": 692.5, "taker_buy_quote": 326.2623 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.468, "high": 0.469, "low": 0.467, "close": 0.469, "volume": 6658.1, "close_time": 1770508799999, "quote_volume": 3118.4505, "trades": 19, "taker_buy_base": 3884.6, "taker_buy_quote": 1820.5937 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.469, "high": 0.469, "low": 0.467, "close": 0.468, "volume": 7371.0, "close_time": 1770512399999, "quote_volume": 3450.2401, "trades": 25, "taker_buy_base": 5356.6, "taker_buy_quote": 2507.8424 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.468, "high": 0.47, "low": 0.467, "close": 0.467, "volume": 4785.3, "close_time": 1770515999999, "quote_volume": 2245.6984, "trades": 19, "taker_buy_base": 3382.5, "taker_buy_quote": 1587.59 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.469, "high": 0.471, "low": 0.467, "close": 0.469, "volume": 5068.7, "close_time": 1770519599999, "quote_volume": 2383.1142, "trades": 19, "taker_buy_base": 1101.4, "taker_buy_quote": 517.6198 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.469, "high": 0.469, "low": 0.466, "close": 0.467, "volume": 1387.0, "close_time": 1770523199999, "quote_volume": 647.7126, "trades": 8, "taker_buy_base": 809.6, "taker_buy_quote": 378.0668 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.467, "high": 0.47, "low": 0.467, "close": 0.47, "volume": 637.9, "close_time": 1770526799999, "quote_volume": 299.4459, "trades": 6, "taker_buy_base": 486.8, "taker_buy_quote": 228.6925 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.471, "high": 0.471, "low": 0.468, "close": 0.468, "volume": 857.7, "close_time": 1770530399999, "quote_volume": 402.8656, "trades": 7, "taker_buy_base": 196.2, "taker_buy_quote": 91.9449 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.469, "high": 0.469, "low": 0.467, "close": 0.467, "volume": 6908.9, "close_time": 1770533999999, "quote_volume": 3229.6941, "trades": 19, "taker_buy_base": 1467.7, "taker_buy_quote": 686.3333 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.467, "high": 0.469, "low": 0.465, "close": 0.468, "volume": 6164.0, "close_time": 1770537599999, "quote_volume": 2877.9828, "trades": 17, "taker_buy_base": 3440.3, "taker_buy_quote": 1606.8898 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.468, "high": 0.478, "low": 0.468, "close": 0.478, "volume": 47691.0, "close_time": 1770541199999, "quote_volume": 22618.7151, "trades": 65, "taker_buy_base": 22384.8, "taker_buy_quote": 10625.9889 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.477, "high": 0.479, "low": 0.473, "close": 0.474, "volume": 9461.2, "close_time": 1770544799999, "quote_volume": 4511.0892, "trades": 33, "taker_buy_base": 5331.6, "taker_buy_quote": 2542.4607 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.475, "high": 0.475, "low": 0.468, "close": 0.469, "volume": 4848.1, "close_time": 1770548399999, "quote_volume": 2277.0317, "trades": 25, "taker_buy_base": 2687.4, "taker_buy_quote": 1261.2861 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.468, "high": 0.478, "low": 0.468, "close": 0.477, "volume": 55033.2, "close_time": 1770551999999, "quote_volume": 26222.2415, "trades": 92, "taker_buy_base": 20517.7, "taker_buy_quote": 9766.4664 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.475, "high": 0.476, "low": 0.472, "close": 0.474, "volume": 11675.2, "close_time": 1770555599999, "quote_volume": 5533.057, "trades": 58, "taker_buy_base": 5166.7, "taker_buy_quote": 2448.5884 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.474, "high": 0.476, "low": 0.47, "close": 0.474, "volume": 49410.1, "close_time": 1770559199999, "quote_volume": 23341.8374, "trades": 109, "taker_buy_base": 37479.5, "taker_buy_quote": 17709.8968 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.476, "high": 0.478, "low": 0.475, "close": 0.475, "volume": 11169.9, "close_time": 1770562799999, "quote_volume": 5318.1706, "trades": 34, "taker_buy_base": 278.1, "taker_buy_quote": 132.298 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.475, "high": 0.476, "low": 0.463, "close": 0.465, "volume": 26973.2, "close_time": 1770566399999, "quote_volume": 12612.1063, "trades": 115, "taker_buy_base": 15119.5, "taker_buy_quote": 7055.6154 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.465, "high": 0.467, "low": 0.457, "close": 0.457, "volume": 68134.6, "close_time": 1770569999999, "quote_volume": 31647.3566, "trades": 91, "taker_buy_base": 51702.6, "taker_buy_quote": 24061.4728 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.458, "high": 0.461, "low": 0.458, "close": 0.459, "volume": 17316.9, "close_time": 1770573599999, "quote_volume": 7961.3806, "trades": 52, "taker_buy_base": 2084.6, "taker_buy_quote": 957.9117 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.461, "high": 0.466, "low": 0.46, "close": 0.463, "volume": 13433.2, "close_time": 1770577199999, "quote_volume": 6208.849, "trades": 46, "taker_buy_base": 3120.9, "taker_buy_quote": 1440.9032 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.461, "high": 0.464, "low": 0.46, "close": 0.463, "volume": 60182.7, "close_time": 1770580799999, "quote_volume": 27761.2834, "trades": 96, "taker_buy_base": 38617.5, "taker_buy_quote": 17804.7467 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.462, "high": 0.462, "low": 0.457, "close": 0.457, "volume": 15116.0, "close_time": 1770584399999, "quote_volume": 6952.1566, "trades": 53, "taker_buy_base": 1849.5, "taker_buy_quote": 850.8826 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.457, "high": 0.46, "low": 0.454, "close": 0.456, "volume": 24921.6, "close_time": 1770587999999, "quote_volume": 11408.2826, "trades": 71, "taker_buy_base": 11044.9, "taker_buy_quote": 5064.0315 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.456, "high": 0.458, "low": 0.455, "close": 0.458, "volume": 17500.3, "close_time": 1770591599999, "quote_volume": 7994.1145, "trades": 34, "taker_buy_base": 5072.3, "taker_buy_quote": 2317.049 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.459, "high": 0.467, "low": 0.451, "close": 0.457, "volume": 26751.9, "close_time": 1770595199999, "quote_volume": 12261.0811, "trades": 72, "taker_buy_base": 11701.1, "taker_buy_quote": 5391.3566 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.457, "high": 0.458, "low": 0.455, "close": 0.456, "volume": 15630.9, "close_time": 1770598799999, "quote_volume": 7138.9126, "trades": 46, "taker_buy_base": 8695.0, "taker_buy_quote": 3973.0398 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.457, "high": 0.461, "low": 0.455, "close": 0.458, "volume": 29991.7, "close_time": 1770602399999, "quote_volume": 13727.249, "trades": 85, "taker_buy_base": 19636.9, "taker_buy_quote": 8982.8378 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.457, "high": 0.464, "low": 0.455, "close": 0.461, "volume": 13656.2, "close_time": 1770605999999, "quote_volume": 6260.8439, "trades": 43, "taker_buy_base": 5758.0, "taker_buy_quote": 2648.2072 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.46, "high": 0.465, "low": 0.46, "close": 0.464, "volume": 9408.6, "close_time": 1770609599999, "quote_volume": 4345.1078, "trades": 27, "taker_buy_base": 4447.5, "taker_buy_quote": 2055.1728 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.463, "high": 0.463, "low": 0.459, "close": 0.459, "volume": 5231.8, "close_time": 1770613199999, "quote_volume": 2414.865, "trades": 28, "taker_buy_base": 675.8, "taker_buy_quote": 311.3286 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.457, "high": 0.46, "low": 0.457, "close": 0.46, "volume": 7120.4, "close_time": 1770616799999, "quote_volume": 3265.9498, "trades": 25, "taker_buy_base": 2201.8, "taker_buy_quote": 1010.6502 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.457, "high": 0.457, "low": 0.454, "close": 0.455, "volume": 8188.3, "close_time": 1770620399999, "quote_volume": 3735.6017, "trades": 35, "taker_buy_base": 591.9, "taker_buy_quote": 269.2865 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.455, "high": 0.456, "low": 0.448, "close": 0.45, "volume": 10394.9, "close_time": 1770623999999, "quote_volume": 4696.2526, "trades": 52, "taker_buy_base": 5364.7, "taker_buy_quote": 2428.3991 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.45, "high": 0.45, "low": 0.444, "close": 0.446, "volume": 9432.5, "close_time": 1770627599999, "quote_volume": 4202.2467, "trades": 50, "taker_buy_base": 4952.6, "taker_buy_quote": 2210.1648 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.445, "high": 0.446, "low": 0.441, "close": 0.442, "volume": 11707.8, "close_time": 1770631199999, "quote_volume": 5192.4743, "trades": 30, "taker_buy_base": 3017.9, "taker_buy_quote": 1336.9189 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.443, "high": 0.444, "low": 0.432, "close": 0.434, "volume": 24386.0, "close_time": 1770634799999, "quote_volume": 10730.4535, "trades": 63, "taker_buy_base": 14032.4, "taker_buy_quote": 6190.0252 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.435, "high": 0.439, "low": 0.435, "close": 0.437, "volume": 3902.9, "close_time": 1770638399999, "quote_volume": 1707.8522, "trades": 31, "taker_buy_base": 3142.3, "taker_buy_quote": 1375.3354 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.44, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 3877.1, "close_time": 1770641999999, "quote_volume": 1702.4286, "trades": 25, "taker_buy_base": 1297.4, "taker_buy_quote": 569.9708 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.44, "high": 0.443, "low": 0.436, "close": 0.436, "volume": 16374.3, "close_time": 1770645599999, "quote_volume": 7227.653, "trades": 44, "taker_buy_base": 14411.1, "taker_buy_quote": 6365.6183 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.436, "high": 0.444, "low": 0.434, "close": 0.442, "volume": 38701.0, "close_time": 1770649199999, "quote_volume": 17018.0099, "trades": 85, "taker_buy_base": 20784.9, "taker_buy_quote": 9144.2116 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.443, "high": 0.446, "low": 0.437, "close": 0.445, "volume": 26666.5, "close_time": 1770652799999, "quote_volume": 11816.042, "trades": 85, "taker_buy_base": 11818.6, "taker_buy_quote": 5240.3164 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.445, "high": 0.455, "low": 0.442, "close": 0.451, "volume": 25267.5, "close_time": 1770656399999, "quote_volume": 11352.1953, "trades": 57, "taker_buy_base": 14690.4, "taker_buy_quote": 6607.2127 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.452, "high": 0.459, "low": 0.447, "close": 0.458, "volume": 45159.2, "close_time": 1770659999999, "quote_volume": 20583.5057, "trades": 74, "taker_buy_base": 12356.1, "taker_buy_quote": 5622.4641 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.459, "high": 0.459, "low": 0.453, "close": 0.453, "volume": 3292.0, "close_time": 1770663599999, "quote_volume": 1499.9668, "trades": 15, "taker_buy_base": 2015.4, "taker_buy_quote": 920.6029 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.452, "high": 0.455, "low": 0.452, "close": 0.454, "volume": 11585.0, "close_time": 1770667199999, "quote_volume": 5248.6641, "trades": 35, "taker_buy_base": 9710.9, "taker_buy_quote": 4398.2167 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.454, "high": 0.456, "low": 0.452, "close": 0.455, "volume": 6129.5, "close_time": 1770670799999, "quote_volume": 2784.2223, "trades": 22, "taker_buy_base": 4414.8, "taker_buy_quote": 2005.1615 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.455, "high": 0.455, "low": 0.45, "close": 0.455, "volume": 7139.0, "close_time": 1770674399999, "quote_volume": 3231.8795, "trades": 22, "taker_buy_base": 5502.3, "taker_buy_quote": 2488.0434 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.455, "high": 0.458, "low": 0.452, "close": 0.452, "volume": 52325.0, "close_time": 1770677999999, "quote_volume": 23924.7217, "trades": 44, "taker_buy_base": 14754.9, "taker_buy_quote": 6738.598 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.451, "high": 0.452, "low": 0.448, "close": 0.448, "volume": 7068.3, "close_time": 1770681599999, "quote_volume": 3182.5552, "trades": 29, "taker_buy_base": 3722.8, "taker_buy_quote": 1675.8861 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.447, "high": 0.448, "low": 0.443, "close": 0.443, "volume": 5342.4, "close_time": 1770685199999, "quote_volume": 2385.3985, "trades": 15, "taker_buy_base": 4238.4, "taker_buy_quote": 1893.0136 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.447, "volume": 1686.2, "close_time": 1770688799999, "quote_volume": 752.4852, "trades": 6, "taker_buy_base": 566.3, "taker_buy_quote": 252.4505 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.446, "high": 0.446, "low": 0.44, "close": 0.441, "volume": 14697.4, "close_time": 1770692399999, "quote_volume": 6477.1833, "trades": 31, "taker_buy_base": 2025.0, "taker_buy_quote": 897.4008 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.442, "high": 0.442, "low": 0.432, "close": 0.435, "volume": 25836.1, "close_time": 1770695999999, "quote_volume": 11255.8655, "trades": 55, "taker_buy_base": 9477.0, "taker_buy_quote": 4138.3069 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.435, "high": 0.439, "low": 0.434, "close": 0.437, "volume": 8531.7, "close_time": 1770699599999, "quote_volume": 3724.6703, "trades": 35, "taker_buy_base": 5515.3, "taker_buy_quote": 2409.107 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.439, "high": 0.439, "low": 0.432, "close": 0.434, "volume": 13795.9, "close_time": 1770703199999, "quote_volume": 6027.0656, "trades": 37, "taker_buy_base": 3015.8, "taker_buy_quote": 1321.5647 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.433, "high": 0.433, "low": 0.425, "close": 0.428, "volume": 67481.9, "close_time": 1770706799999, "quote_volume": 28964.8661, "trades": 159, "taker_buy_base": 43925.3, "taker_buy_quote": 18844.3494 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.428, "high": 0.432, "low": 0.428, "close": 0.43, "volume": 40726.6, "close_time": 1770710399999, "quote_volume": 17507.7222, "trades": 56, "taker_buy_base": 6944.4, "taker_buy_quote": 2985.0182 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.43, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 23418.7, "close_time": 1770713999999, "quote_volume": 10097.1977, "trades": 281, "taker_buy_base": 14804.1, "taker_buy_quote": 6383.5064 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.432, "high": 0.435, "low": 0.432, "close": 0.433, "volume": 26772.8, "close_time": 1770717599999, "quote_volume": 11584.6326, "trades": 253, "taker_buy_base": 10663.5, "taker_buy_quote": 4619.2624 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.434, "high": 0.436, "low": 0.432, "close": 0.434, "volume": 9274.7, "close_time": 1770721199999, "quote_volume": 4026.7659, "trades": 172, "taker_buy_base": 7075.1, "taker_buy_quote": 3072.0892 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.434, "high": 0.436, "low": 0.432, "close": 0.432, "volume": 11422.9, "close_time": 1770724799999, "quote_volume": 4961.3657, "trades": 190, "taker_buy_base": 8259.6, "taker_buy_quote": 3592.8041 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.432, "volume": 1530.3, "close_time": 1770728399999, "quote_volume": 661.5743, "trades": 15, "taker_buy_base": 1129.2, "taker_buy_quote": 487.9682 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.433, "high": 0.437, "low": 0.433, "close": 0.436, "volume": 4466.1, "close_time": 1770731999999, "quote_volume": 1946.3411, "trades": 10, "taker_buy_base": 1756.5, "taker_buy_quote": 765.2712 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.435, "high": 0.439, "low": 0.433, "close": 0.436, "volume": 24528.7, "close_time": 1770735599999, "quote_volume": 10705.6981, "trades": 77, "taker_buy_base": 13469.9, "taker_buy_quote": 5873.6896 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.434, "high": 0.44, "low": 0.434, "close": 0.439, "volume": 10664.0, "close_time": 1770739199999, "quote_volume": 4664.5658, "trades": 40, "taker_buy_base": 5818.6, "taker_buy_quote": 2539.3103 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.438, "high": 0.44, "low": 0.434, "close": 0.435, "volume": 27263.6, "close_time": 1770742799999, "quote_volume": 11934.8359, "trades": 63, "taker_buy_base": 15991.1, "taker_buy_quote": 7002.9067 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.436, "high": 0.439, "low": 0.434, "close": 0.436, "volume": 13820.1, "close_time": 1770746399999, "quote_volume": 6034.2737, "trades": 39, "taker_buy_base": 8262.5, "taker_buy_quote": 3608.1256 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.436, "high": 0.436, "low": 0.428, "close": 0.43, "volume": 19638.3, "close_time": 1770749999999, "quote_volume": 8465.8099, "trades": 80, "taker_buy_base": 12837.6, "taker_buy_quote": 5530.3486 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.431, "high": 0.435, "low": 0.429, "close": 0.434, "volume": 6268.6, "close_time": 1770753599999, "quote_volume": 2707.2939, "trades": 41, "taker_buy_base": 5334.5, "taker_buy_quote": 2304.5567 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.432, "volume": 10579.0, "close_time": 1770757199999, "quote_volume": 4566.2509, "trades": 43, "taker_buy_base": 4514.3, "taker_buy_quote": 1951.9011 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.431, "volume": 11662.6, "close_time": 1770760799999, "quote_volume": 5027.1986, "trades": 38, "taker_buy_base": 6443.8, "taker_buy_quote": 2777.8817 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 10229.3, "close_time": 1770764399999, "quote_volume": 4419.9437, "trades": 29, "taker_buy_base": 4223.3, "taker_buy_quote": 1824.9908 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.43, "high": 0.434, "low": 0.43, "close": 0.433, "volume": 3690.6, "close_time": 1770767999999, "quote_volume": 1599.5015, "trades": 15, "taker_buy_base": 2256.8, "taker_buy_quote": 978.007 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.434, "high": 0.436, "low": 0.433, "close": 0.436, "volume": 14334.1, "close_time": 1770771599999, "quote_volume": 6221.6339, "trades": 86, "taker_buy_base": 6769.6, "taker_buy_quote": 2937.5376 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.434, "high": 0.44, "low": 0.434, "close": 0.438, "volume": 2287.2, "close_time": 1770775199999, "quote_volume": 995.1846, "trades": 17, "taker_buy_base": 994.8, "taker_buy_quote": 432.8989 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.439, "high": 0.442, "low": 0.438, "close": 0.439, "volume": 5551.8, "close_time": 1770778799999, "quote_volume": 2445.4482, "trades": 28, "taker_buy_base": 1708.8, "taker_buy_quote": 752.5691 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.439, "high": 0.439, "low": 0.435, "close": 0.439, "volume": 3901.6, "close_time": 1770782399999, "quote_volume": 1702.7853, "trades": 19, "taker_buy_base": 1974.6, "taker_buy_quote": 861.226 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.437, "high": 0.437, "low": 0.43, "close": 0.431, "volume": 4794.9, "close_time": 1770785999999, "quote_volume": 2071.973, "trades": 19, "taker_buy_base": 2037.0, "taker_buy_quote": 881.9582 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.432, "high": 0.432, "low": 0.43, "close": 0.43, "volume": 7289.8, "close_time": 1770789599999, "quote_volume": 3142.6122, "trades": 31, "taker_buy_base": 4359.4, "taker_buy_quote": 1880.9599 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.431, "high": 0.431, "low": 0.424, "close": 0.428, "volume": 21200.9, "close_time": 1770793199999, "quote_volume": 9077.4292, "trades": 100, "taker_buy_base": 15235.0, "taker_buy_quote": 6533.0022 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.428, "high": 0.433, "low": 0.428, "close": 0.432, "volume": 15339.8, "close_time": 1770796799999, "quote_volume": 6602.492, "trades": 96, "taker_buy_base": 10946.7, "taker_buy_quote": 4710.6066 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.431, "volume": 10576.0, "close_time": 1770800399999, "quote_volume": 4555.5036, "trades": 87, "taker_buy_base": 5908.0, "taker_buy_quote": 2546.7446 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.431, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 28503.3, "close_time": 1770803999999, "quote_volume": 12336.0893, "trades": 43, "taker_buy_base": 23478.5, "taker_buy_quote": 10164.176 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.431, "volume": 3468.9, "close_time": 1770807599999, "quote_volume": 1494.8099, "trades": 34, "taker_buy_base": 2139.2, "taker_buy_quote": 921.752 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.431, "high": 0.432, "low": 0.43, "close": 0.432, "volume": 9169.1, "close_time": 1770811199999, "quote_volume": 3954.7459, "trades": 32, "taker_buy_base": 4818.8, "taker_buy_quote": 2077.1281 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.431, "high": 0.436, "low": 0.431, "close": 0.436, "volume": 6306.3, "close_time": 1770814799999, "quote_volume": 2734.125, "trades": 38, "taker_buy_base": 1282.0, "taker_buy_quote": 554.3031 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.436, "high": 0.444, "low": 0.433, "close": 0.443, "volume": 60455.3, "close_time": 1770818399999, "quote_volume": 26473.1669, "trades": 145, "taker_buy_base": 28366.6, "taker_buy_quote": 12432.3915 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.444, "high": 0.456, "low": 0.434, "close": 0.436, "volume": 88434.2, "close_time": 1770821999999, "quote_volume": 39271.6059, "trades": 282, "taker_buy_base": 38248.9, "taker_buy_quote": 16962.0634 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.435, "high": 0.439, "low": 0.429, "close": 0.438, "volume": 34614.3, "close_time": 1770825599999, "quote_volume": 15000.0415, "trades": 109, "taker_buy_base": 18656.2, "taker_buy_quote": 8076.8232 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.438, "high": 0.445, "low": 0.435, "close": 0.437, "volume": 30680.7, "close_time": 1770829199999, "quote_volume": 13493.2447, "trades": 104, "taker_buy_base": 11065.4, "taker_buy_quote": 4869.8931 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.437, "high": 0.444, "low": 0.437, "close": 0.443, "volume": 20214.2, "close_time": 1770832799999, "quote_volume": 8930.4655, "trades": 63, "taker_buy_base": 9348.2, "taker_buy_quote": 4123.4356 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.44, "high": 0.45, "low": 0.44, "close": 0.448, "volume": 23421.4, "close_time": 1770836399999, "quote_volume": 10487.5854, "trades": 71, "taker_buy_base": 13070.4, "taker_buy_quote": 5853.8615 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.448, "high": 0.449, "low": 0.445, "close": 0.448, "volume": 23603.2, "close_time": 1770839999999, "quote_volume": 10559.5524, "trades": 63, "taker_buy_base": 8838.8, "taker_buy_quote": 3954.1928 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.448, "high": 0.453, "low": 0.445, "close": 0.453, "volume": 16444.9, "close_time": 1770843599999, "quote_volume": 7353.8347, "trades": 47, "taker_buy_base": 8821.6, "taker_buy_quote": 3946.1052 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.451, "high": 0.454, "low": 0.449, "close": 0.451, "volume": 32333.1, "close_time": 1770847199999, "quote_volume": 14599.3832, "trades": 99, "taker_buy_base": 17393.4, "taker_buy_quote": 7851.2798 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.451, "high": 0.452, "low": 0.446, "close": 0.446, "volume": 1775.4, "close_time": 1770850799999, "quote_volume": 795.3097, "trades": 15, "taker_buy_base": 1073.2, "taker_buy_quote": 481.7045 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.445, "high": 0.445, "low": 0.44, "close": 0.442, "volume": 6242.1, "close_time": 1770854399999, "quote_volume": 2756.5745, "trades": 40, "taker_buy_base": 2379.1, "taker_buy_quote": 1049.5595 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.443, "high": 0.447, "low": 0.443, "close": 0.446, "volume": 9745.5, "close_time": 1770857999999, "quote_volume": 4343.1311, "trades": 23, "taker_buy_base": 5015.7, "taker_buy_quote": 2238.7552 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.446, "high": 0.451, "low": 0.446, "close": 0.448, "volume": 12657.9, "close_time": 1770861599999, "quote_volume": 5677.4259, "trades": 36, "taker_buy_base": 7155.0, "taker_buy_quote": 3208.9589 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.448, "high": 0.453, "low": 0.448, "close": 0.452, "volume": 591196.3, "close_time": 1770865199999, "quote_volume": 266569.0365, "trades": 308, "taker_buy_base": 46817.8, "taker_buy_quote": 21109.5504 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.452, "high": 0.455, "low": 0.452, "close": 0.453, "volume": 320764.2, "close_time": 1770868799999, "quote_volume": 145070.1052, "trades": 233, "taker_buy_base": 16328.5, "taker_buy_quote": 7404.773 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.454, "volume": 13083.6, "close_time": 1770872399999, "quote_volume": 5933.0644, "trades": 23, "taker_buy_base": 5661.3, "taker_buy_quote": 2566.9412 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.452, "high": 0.455, "low": 0.451, "close": 0.455, "volume": 5777.4, "close_time": 1770875999999, "quote_volume": 2611.5842, "trades": 18, "taker_buy_base": 2083.8, "taker_buy_quote": 944.0178 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.455, "high": 0.462, "low": 0.455, "close": 0.461, "volume": 352251.1, "close_time": 1770879599999, "quote_volume": 162370.2914, "trades": 230, "taker_buy_base": 30834.9, "taker_buy_quote": 14201.0848 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.462, "high": 0.464, "low": 0.459, "close": 0.463, "volume": 217390.9, "close_time": 1770883199999, "quote_volume": 100215.8496, "trades": 298, "taker_buy_base": 19840.6, "taker_buy_quote": 9157.1829 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.464, "high": 0.466, "low": 0.459, "close": 0.459, "volume": 9073.7, "close_time": 1770886799999, "quote_volume": 4203.3947, "trades": 38, "taker_buy_base": 3198.9, "taker_buy_quote": 1484.4202 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.46, "high": 0.477, "low": 0.458, "close": 0.47, "volume": 1096531.7, "close_time": 1770890399999, "quote_volume": 515732.0898, "trades": 862, "taker_buy_base": 184234.2, "taker_buy_quote": 86411.6526 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.471, "high": 0.476, "low": 0.466, "close": 0.476, "volume": 40272.8, "close_time": 1770893999999, "quote_volume": 18930.1909, "trades": 105, "taker_buy_base": 23081.0, "taker_buy_quote": 10872.1505 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.476, "high": 0.477, "low": 0.469, "close": 0.47, "volume": 18274.3, "close_time": 1770897599999, "quote_volume": 8651.1134, "trades": 54, "taker_buy_base": 8562.5, "taker_buy_quote": 4055.326 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.467, "high": 0.467, "low": 0.463, "close": 0.463, "volume": 14177.7, "close_time": 1770901199999, "quote_volume": 6592.7648, "trades": 47, "taker_buy_base": 4619.5, "taker_buy_quote": 2145.2504 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.462, "high": 0.466, "low": 0.461, "close": 0.466, "volume": 22191.5, "close_time": 1770904799999, "quote_volume": 10296.557, "trades": 57, "taker_buy_base": 12708.5, "taker_buy_quote": 5906.6304 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.467, "high": 0.467, "low": 0.462, "close": 0.464, "volume": 23221.2, "close_time": 1770908399999, "quote_volume": 10767.5723, "trades": 56, "taker_buy_base": 11442.3, "taker_buy_quote": 5306.9077 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.464, "high": 0.471, "low": 0.461, "close": 0.463, "volume": 30089.6, "close_time": 1770911999999, "quote_volume": 13958.9513, "trades": 85, "taker_buy_base": 17391.4, "taker_buy_quote": 8085.1601 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.463, "high": 0.464, "low": 0.45, "close": 0.454, "volume": 22857.9, "close_time": 1770915599999, "quote_volume": 10426.0937, "trades": 182, "taker_buy_base": 16007.7, "taker_buy_quote": 7300.43 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.455, "high": 0.459, "low": 0.453, "close": 0.453, "volume": 7412.4, "close_time": 1770919199999, "quote_volume": 3383.2055, "trades": 83, "taker_buy_base": 2823.9, "taker_buy_quote": 1289.8385 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.454, "high": 0.456, "low": 0.45, "close": 0.455, "volume": 9653.4, "close_time": 1770922799999, "quote_volume": 4374.8169, "trades": 35, "taker_buy_base": 6872.4, "taker_buy_quote": 3113.3181 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.456, "high": 0.462, "low": 0.454, "close": 0.456, "volume": 17279.7, "close_time": 1770926399999, "quote_volume": 7898.6808, "trades": 48, "taker_buy_base": 5451.9, "taker_buy_quote": 2496.1204 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.457, "high": 0.457, "low": 0.451, "close": 0.451, "volume": 5346.3, "close_time": 1770929999999, "quote_volume": 2424.4368, "trades": 20, "taker_buy_base": 3430.6, "taker_buy_quote": 1557.6138 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.45, "high": 0.453, "low": 0.45, "close": 0.453, "volume": 6755.2, "close_time": 1770933599999, "quote_volume": 3051.1561, "trades": 30, "taker_buy_base": 4806.9, "taker_buy_quote": 2172.6386 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.452, "high": 0.458, "low": 0.451, "close": 0.457, "volume": 4586.4, "close_time": 1770937199999, "quote_volume": 2075.3504, "trades": 26, "taker_buy_base": 1521.5, "taker_buy_quote": 690.334 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.458, "high": 0.463, "low": 0.458, "close": 0.462, "volume": 20818.3, "close_time": 1770940799999, "quote_volume": 9573.1508, "trades": 100, "taker_buy_base": 5591.4, "taker_buy_quote": 2574.9571 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.461, "high": 0.463, "low": 0.454, "close": 0.456, "volume": 9232.1, "close_time": 1770944399999, "quote_volume": 4221.1751, "trades": 39, "taker_buy_base": 7524.9, "taker_buy_quote": 3435.7731 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.455, "high": 0.458, "low": 0.454, "close": 0.458, "volume": 6380.5, "close_time": 1770947999999, "quote_volume": 2914.3965, "trades": 20, "taker_buy_base": 3647.7, "taker_buy_quote": 1668.2363 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.456, "high": 0.457, "low": 0.453, "close": 0.455, "volume": 17691.2, "close_time": 1770951599999, "quote_volume": 8048.8857, "trades": 59, "taker_buy_base": 9838.8, "taker_buy_quote": 4479.5627 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.452, "high": 0.454, "low": 0.451, "close": 0.452, "volume": 4677.4, "close_time": 1770955199999, "quote_volume": 2119.0637, "trades": 24, "taker_buy_base": 2549.6, "taker_buy_quote": 1153.0737 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.452, "high": 0.452, "low": 0.45, "close": 0.451, "volume": 5873.0, "close_time": 1770958799999, "quote_volume": 2649.3121, "trades": 22, "taker_buy_base": 3086.4, "taker_buy_quote": 1391.9567 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.452, "high": 0.454, "low": 0.451, "close": 0.451, "volume": 400.4, "close_time": 1770962399999, "quote_volume": 180.9694, "trades": 7, "taker_buy_base": 155.7, "taker_buy_quote": 70.2339 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.45, "high": 0.453, "low": 0.448, "close": 0.453, "volume": 5750.1, "close_time": 1770965999999, "quote_volume": 2581.5558, "trades": 24, "taker_buy_base": 4469.8, "taker_buy_quote": 2007.3242 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.453, "high": 0.455, "low": 0.452, "close": 0.452, "volume": 4963.6, "close_time": 1770969599999, "quote_volume": 2251.9515, "trades": 20, "taker_buy_base": 1041.0, "taker_buy_quote": 473.3491 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.453, "high": 0.458, "low": 0.453, "close": 0.457, "volume": 11220.8, "close_time": 1770973199999, "quote_volume": 5118.6361, "trades": 46, "taker_buy_base": 7113.7, "taker_buy_quote": 3242.5113 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.456, "high": 0.457, "low": 0.455, "close": 0.456, "volume": 2831.4, "close_time": 1770976799999, "quote_volume": 1291.1369, "trades": 16, "taker_buy_base": 504.3, "taker_buy_quote": 229.9717 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.455, "high": 0.458, "low": 0.455, "close": 0.456, "volume": 11261.0, "close_time": 1770980399999, "quote_volume": 5141.8259, "trades": 41, "taker_buy_base": 5213.4, "taker_buy_quote": 2383.0607 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.455, "high": 0.456, "low": 0.454, "close": 0.456, "volume": 6104.5, "close_time": 1770983999999, "quote_volume": 2779.7085, "trades": 23, "taker_buy_base": 1694.4, "taker_buy_quote": 772.5969 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.458, "high": 0.458, "low": 0.454, "close": 0.454, "volume": 14102.9, "close_time": 1770987599999, "quote_volume": 6421.0053, "trades": 47, "taker_buy_base": 7013.9, "taker_buy_quote": 3194.1215 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.455, "high": 0.462, "low": 0.454, "close": 0.46, "volume": 21762.2, "close_time": 1770991199999, "quote_volume": 9997.1125, "trades": 74, "taker_buy_base": 11537.1, "taker_buy_quote": 5310.4592 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.46, "high": 0.462, "low": 0.456, "close": 0.46, "volume": 26658.0, "close_time": 1770994799999, "quote_volume": 12267.2958, "trades": 126, "taker_buy_base": 14601.9, "taker_buy_quote": 6720.6101 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.461, "high": 0.471, "low": 0.46, "close": 0.464, "volume": 69958.0, "close_time": 1770998399999, "quote_volume": 32628.2967, "trades": 153, "taker_buy_base": 7234.9, "taker_buy_quote": 3380.338 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.466, "high": 0.484, "low": 0.465, "close": 0.481, "volume": 31186.3, "close_time": 1771001999999, "quote_volume": 14841.5705, "trades": 108, "taker_buy_base": 21068.6, "taker_buy_quote": 10037.0828 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.48, "high": 0.483, "low": 0.475, "close": 0.48, "volume": 10229.8, "close_time": 1771005599999, "quote_volume": 4906.0988, "trades": 61, "taker_buy_base": 5995.2, "taker_buy_quote": 2877.0419 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.479, "high": 0.48, "low": 0.477, "close": 0.477, "volume": 6489.2, "close_time": 1771009199999, "quote_volume": 3105.6518, "trades": 26, "taker_buy_base": 3617.5, "taker_buy_quote": 1732.4157 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.476, "high": 0.478, "low": 0.475, "close": 0.476, "volume": 6958.3, "close_time": 1771012799999, "quote_volume": 3312.4127, "trades": 23, "taker_buy_base": 4696.0, "taker_buy_quote": 2235.0185 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.475, "high": 0.476, "low": 0.474, "close": 0.475, "volume": 9631.0, "close_time": 1771016399999, "quote_volume": 4575.7648, "trades": 40, "taker_buy_base": 4636.3, "taker_buy_quote": 2202.2593 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.476, "high": 0.479, "low": 0.474, "close": 0.476, "volume": 14498.8, "close_time": 1771019999999, "quote_volume": 6900.5785, "trades": 54, "taker_buy_base": 5422.4, "taker_buy_quote": 2579.1407 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.477, "high": 0.477, "low": 0.473, "close": 0.473, "volume": 55382.7, "close_time": 1771023599999, "quote_volume": 26211.8358, "trades": 90, "taker_buy_base": 45643.8, "taker_buy_quote": 21597.2825 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.474, "high": 0.474, "low": 0.472, "close": 0.473, "volume": 8051.8, "close_time": 1771027199999, "quote_volume": 3809.5653, "trades": 24, "taker_buy_base": 6094.9, "taker_buy_quote": 2884.5055 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.473, "high": 0.478, "low": 0.472, "close": 0.476, "volume": 11826.6, "close_time": 1771030799999, "quote_volume": 5603.594, "trades": 46, "taker_buy_base": 4264.7, "taker_buy_quote": 2022.458 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.475, "high": 0.476, "low": 0.474, "close": 0.474, "volume": 4367.8, "close_time": 1771034399999, "quote_volume": 2073.3141, "trades": 15, "taker_buy_base": 764.9, "taker_buy_quote": 362.5829 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.474, "high": 0.475, "low": 0.472, "close": 0.473, "volume": 4467.3, "close_time": 1771037999999, "quote_volume": 2115.0274, "trades": 17, "taker_buy_base": 2423.9, "taker_buy_quote": 1147.3431 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.474, "high": 0.475, "low": 0.473, "close": 0.475, "volume": 9986.7, "close_time": 1771041599999, "quote_volume": 4735.9954, "trades": 28, "taker_buy_base": 3111.8, "taker_buy_quote": 1475.3339 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.474, "high": 0.476, "low": 0.473, "close": 0.475, "volume": 11280.2, "close_time": 1771045199999, "quote_volume": 5351.5237, "trades": 39, "taker_buy_base": 2906.3, "taker_buy_quote": 1379.4717 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.474, "high": 0.475, "low": 0.473, "close": 0.473, "volume": 9070.9, "close_time": 1771048799999, "quote_volume": 4303.3054, "trades": 26, "taker_buy_base": 3744.3, "taker_buy_quote": 1777.4466 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.473, "high": 0.473, "low": 0.471, "close": 0.473, "volume": 2128.1, "close_time": 1771052399999, "quote_volume": 1006.0334, "trades": 6, "taker_buy_base": 1057.0, "taker_buy_quote": 499.4313 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.475, "high": 0.475, "low": 0.473, "close": 0.474, "volume": 15760.9, "close_time": 1771055999999, "quote_volume": 7472.7027, "trades": 45, "taker_buy_base": 9317.3, "taker_buy_quote": 4419.8296 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.474, "high": 0.48, "low": 0.474, "close": 0.479, "volume": 17332.4, "close_time": 1771059599999, "quote_volume": 8258.4233, "trades": 66, "taker_buy_base": 6581.1, "taker_buy_quote": 3139.4354 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.479, "high": 0.481, "low": 0.479, "close": 0.48, "volume": 96596.5, "close_time": 1771063199999, "quote_volume": 46372.973, "trades": 61, "taker_buy_base": 9712.3, "taker_buy_quote": 4668.8877 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.478, "high": 0.479, "low": 0.478, "close": 0.478, "volume": 5277.3, "close_time": 1771066799999, "quote_volume": 2523.5932, "trades": 17, "taker_buy_base": 2301.9, "taker_buy_quote": 1100.8301 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.478, "high": 0.485, "low": 0.478, "close": 0.483, "volume": 13212.1, "close_time": 1771070399999, "quote_volume": 6373.2804, "trades": 48, "taker_buy_base": 4511.0, "taker_buy_quote": 2175.818 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.483, "high": 0.491, "low": 0.482, "close": 0.482, "volume": 70685.7, "close_time": 1771073999999, "quote_volume": 34399.1361, "trades": 186, "taker_buy_base": 33131.7, "taker_buy_quote": 16135.9989 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.481, "high": 0.481, "low": 0.478, "close": 0.48, "volume": 97987.7, "close_time": 1771077599999, "quote_volume": 46863.3556, "trades": 84, "taker_buy_base": 82674.4, "taker_buy_quote": 39532.8671 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.481, "high": 0.488, "low": 0.48, "close": 0.488, "volume": 18590.1, "close_time": 1771081199999, "quote_volume": 8978.9309, "trades": 64, "taker_buy_base": 6883.3, "taker_buy_quote": 3325.6987 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.488, "high": 0.489, "low": 0.486, "close": 0.489, "volume": 12801.6, "close_time": 1771084799999, "quote_volume": 6245.1664, "trades": 48, "taker_buy_base": 6511.6, "taker_buy_quote": 3178.1724 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.489, "high": 0.496, "low": 0.485, "close": 0.493, "volume": 42275.8, "close_time": 1771088399999, "quote_volume": 20788.0741, "trades": 184, "taker_buy_base": 24855.6, "taker_buy_quote": 12236.6796 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.494, "high": 0.498, "low": 0.492, "close": 0.492, "volume": 25139.4, "close_time": 1771091999999, "quote_volume": 12418.1725, "trades": 97, "taker_buy_base": 10089.6, "taker_buy_quote": 4982.5682 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.491, "high": 0.5, "low": 0.491, "close": 0.498, "volume": 27411.0, "close_time": 1771095599999, "quote_volume": 13570.0613, "trades": 95, "taker_buy_base": 15700.6, "taker_buy_quote": 7778.3685 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.499, "high": 0.505, "low": 0.498, "close": 0.504, "volume": 12886.0, "close_time": 1771099199999, "quote_volume": 6449.5574, "trades": 121, "taker_buy_base": 6554.2, "taker_buy_quote": 3278.7517 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.504, "high": 0.505, "low": 0.499, "close": 0.502, "volume": 17882.9, "close_time": 1771102799999, "quote_volume": 8990.5397, "trades": 71, "taker_buy_base": 6724.1, "taker_buy_quote": 3379.4735 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.503, "high": 0.508, "low": 0.5, "close": 0.501, "volume": 29759.4, "close_time": 1771106399999, "quote_volume": 15020.1813, "trades": 107, "taker_buy_base": 13581.2, "taker_buy_quote": 6855.0083 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.502, "high": 0.51, "low": 0.502, "close": 0.507, "volume": 37886.5, "close_time": 1771109999999, "quote_volume": 19252.1485, "trades": 65, "taker_buy_base": 8999.9, "taker_buy_quote": 4563.8437 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.506, "high": 0.506, "low": 0.501, "close": 0.503, "volume": 14537.2, "close_time": 1771113599999, "quote_volume": 7335.0902, "trades": 57, "taker_buy_base": 6832.0, "taker_buy_quote": 3446.6297 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.503, "high": 0.503, "low": 0.498, "close": 0.501, "volume": 9097.5, "close_time": 1771117199999, "quote_volume": 4548.1605, "trades": 55, "taker_buy_base": 3300.6, "taker_buy_quote": 1649.21 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.501, "high": 0.505, "low": 0.499, "close": 0.501, "volume": 6370.4, "close_time": 1771120799999, "quote_volume": 3197.5457, "trades": 33, "taker_buy_base": 2813.7, "taker_buy_quote": 1415.1318 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.505, "high": 0.505, "low": 0.498, "close": 0.501, "volume": 7935.6, "close_time": 1771124399999, "quote_volume": 3971.9051, "trades": 39, "taker_buy_base": 3154.0, "taker_buy_quote": 1580.8428 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.502, "high": 0.503, "low": 0.494, "close": 0.503, "volume": 11986.3, "close_time": 1771127999999, "quote_volume": 5988.1847, "trades": 56, "taker_buy_base": 4194.3, "taker_buy_quote": 2086.4571 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.503, "high": 0.512, "low": 0.503, "close": 0.505, "volume": 19583.6, "close_time": 1771131599999, "quote_volume": 9926.5865, "trades": 93, "taker_buy_base": 10615.4, "taker_buy_quote": 5376.7145 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.506, "high": 0.511, "low": 0.506, "close": 0.509, "volume": 14573.2, "close_time": 1771135199999, "quote_volume": 7410.115, "trades": 53, "taker_buy_base": 8896.8, "taker_buy_quote": 4528.9493 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.51, "high": 0.51, "low": 0.505, "close": 0.506, "volume": 17518.3, "close_time": 1771138799999, "quote_volume": 8889.1437, "trades": 133, "taker_buy_base": 9159.7, "taker_buy_quote": 4648.7172 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.506, "high": 0.51, "low": 0.506, "close": 0.509, "volume": 22281.8, "close_time": 1771142399999, "quote_volume": 11309.1502, "trades": 131, "taker_buy_base": 10259.5, "taker_buy_quote": 5211.5773 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.508, "high": 0.51, "low": 0.496, "close": 0.498, "volume": 31185.2, "close_time": 1771145999999, "quote_volume": 15554.7502, "trades": 57, "taker_buy_base": 26261.0, "taker_buy_quote": 13086.0317 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.501, "high": 0.502, "low": 0.493, "close": 0.497, "volume": 37422.0, "close_time": 1771149599999, "quote_volume": 18571.2485, "trades": 108, "taker_buy_base": 7154.1, "taker_buy_quote": 3547.354 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.496, "high": 0.496, "low": 0.49, "close": 0.494, "volume": 23176.5, "close_time": 1771153199999, "quote_volume": 11425.0305, "trades": 75, "taker_buy_base": 8544.5, "taker_buy_quote": 4208.042 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.493, "high": 0.494, "low": 0.492, "close": 0.493, "volume": 2430.1, "close_time": 1771156799999, "quote_volume": 1198.371, "trades": 20, "taker_buy_base": 506.1, "taker_buy_quote": 250.0134 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.493, "high": 0.493, "low": 0.477, "close": 0.477, "volume": 8184.1, "close_time": 1771160399999, "quote_volume": 3976.9495, "trades": 62, "taker_buy_base": 4098.2, "taker_buy_quote": 1993.2395 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.477, "high": 0.481, "low": 0.472, "close": 0.473, "volume": 49087.3, "close_time": 1771163999999, "quote_volume": 23394.7611, "trades": 136, "taker_buy_base": 23077.1, "taker_buy_quote": 11018.4414 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.473, "high": 0.479, "low": 0.473, "close": 0.479, "volume": 16169.6, "close_time": 1771167599999, "quote_volume": 7694.6544, "trades": 72, "taker_buy_base": 5020.9, "taker_buy_quote": 2386.8201 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.48, "high": 0.481, "low": 0.479, "close": 0.48, "volume": 16104.3, "close_time": 1771171199999, "quote_volume": 7731.2343, "trades": 65, "taker_buy_base": 3830.5, "taker_buy_quote": 1839.2492 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.48, "high": 0.481, "low": 0.476, "close": 0.476, "volume": 12781.2, "close_time": 1771174799999, "quote_volume": 6126.8926, "trades": 53, "taker_buy_base": 4025.0, "taker_buy_quote": 1927.9362 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.476, "high": 0.477, "low": 0.464, "close": 0.466, "volume": 30302.4, "close_time": 1771178399999, "quote_volume": 14211.0548, "trades": 125, "taker_buy_base": 13593.8, "taker_buy_quote": 6367.95 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.465, "high": 0.465, "low": 0.46, "close": 0.464, "volume": 25068.9, "close_time": 1771181999999, "quote_volume": 11599.32, "trades": 90, "taker_buy_base": 11972.9, "taker_buy_quote": 5542.528 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.465, "high": 0.466, "low": 0.461, "close": 0.464, "volume": 26491.4, "close_time": 1771185599999, "quote_volume": 12259.592, "trades": 101, "taker_buy_base": 11289.1, "taker_buy_quote": 5222.6599 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.463, "high": 0.468, "low": 0.462, "close": 0.466, "volume": 16334.2, "close_time": 1771189199999, "quote_volume": 7594.4346, "trades": 66, "taker_buy_base": 4552.7, "taker_buy_quote": 2115.6714 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.467, "high": 0.47, "low": 0.467, "close": 0.47, "volume": 7897.6, "close_time": 1771192799999, "quote_volume": 3706.8637, "trades": 33, "taker_buy_base": 4798.6, "taker_buy_quote": 2252.9745 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.469, "high": 0.471, "low": 0.468, "close": 0.47, "volume": 7928.9, "close_time": 1771196399999, "quote_volume": 3724.371, "trades": 24, "taker_buy_base": 4159.7, "taker_buy_quote": 1954.5517 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.468, "high": 0.472, "low": 0.465, "close": 0.472, "volume": 10840.8, "close_time": 1771199999999, "quote_volume": 5074.6293, "trades": 95, "taker_buy_base": 3859.2, "taker_buy_quote": 1806.9105 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.47, "high": 0.475, "low": 0.47, "close": 0.472, "volume": 11038.3, "close_time": 1771203599999, "quote_volume": 5215.6839, "trades": 38, "taker_buy_base": 3891.8, "taker_buy_quote": 1841.5011 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.473, "high": 0.474, "low": 0.47, "close": 0.472, "volume": 4687.7, "close_time": 1771207199999, "quote_volume": 2215.871, "trades": 24, "taker_buy_base": 1691.0, "taker_buy_quote": 798.1497 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.472, "high": 0.473, "low": 0.468, "close": 0.468, "volume": 10079.6, "close_time": 1771210799999, "quote_volume": 4739.6238, "trades": 31, "taker_buy_base": 744.0, "taker_buy_quote": 349.241 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.469, "high": 0.471, "low": 0.468, "close": 0.471, "volume": 9634.9, "close_time": 1771214399999, "quote_volume": 4521.1325, "trades": 23, "taker_buy_base": 3338.9, "taker_buy_quote": 1568.3273 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.471, "high": 0.475, "low": 0.471, "close": 0.475, "volume": 10324.5, "close_time": 1771217999999, "quote_volume": 4880.9532, "trades": 35, "taker_buy_base": 5035.6, "taker_buy_quote": 2379.599 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.476, "high": 0.476, "low": 0.468, "close": 0.47, "volume": 3239.5, "close_time": 1771221599999, "quote_volume": 1529.0189, "trades": 15, "taker_buy_base": 1133.2, "taker_buy_quote": 536.2625 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.469, "high": 0.473, "low": 0.469, "close": 0.473, "volume": 1754.4, "close_time": 1771225199999, "quote_volume": 825.929, "trades": 8, "taker_buy_base": 89.6, "taker_buy_quote": 42.3808 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.472, "high": 0.472, "low": 0.469, "close": 0.469, "volume": 8378.3, "close_time": 1771228799999, "quote_volume": 3941.3904, "trades": 52, "taker_buy_base": 5001.6, "taker_buy_quote": 2354.115 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.47, "high": 0.473, "low": 0.47, "close": 0.471, "volume": 5014.9, "close_time": 1771232399999, "quote_volume": 2362.0319, "trades": 19, "taker_buy_base": 1589.9, "taker_buy_quote": 748.0173 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.471, "high": 0.476, "low": 0.471, "close": 0.476, "volume": 10923.4, "close_time": 1771235999999, "quote_volume": 5178.2516, "trades": 39, "taker_buy_base": 4584.1, "taker_buy_quote": 2176.7125 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.476, "high": 0.476, "low": 0.474, "close": 0.474, "volume": 4636.2, "close_time": 1771239599999, "quote_volume": 2201.8274, "trades": 15, "taker_buy_base": 1990.0, "taker_buy_quote": 944.7592 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.474, "high": 0.474, "low": 0.466, "close": 0.472, "volume": 11590.0, "close_time": 1771243199999, "quote_volume": 5443.8048, "trades": 47, "taker_buy_base": 4236.1, "taker_buy_quote": 1980.1394 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.471, "high": 0.483, "low": 0.471, "close": 0.483, "volume": 23293.6, "close_time": 1771246799999, "quote_volume": 11132.3286, "trades": 74, "taker_buy_base": 13240.0, "taker_buy_quote": 6334.0861 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.483, "high": 0.486, "low": 0.472, "close": 0.474, "volume": 28434.1, "close_time": 1771250399999, "quote_volume": 13630.4898, "trades": 94, "taker_buy_base": 16385.8, "taker_buy_quote": 7877.3151 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.475, "high": 0.478, "low": 0.472, "close": 0.476, "volume": 6215.8, "close_time": 1771253999999, "quote_volume": 2955.4248, "trades": 32, "taker_buy_base": 2726.6, "taker_buy_quote": 1297.2296 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.478, "high": 0.479, "low": 0.465, "close": 0.466, "volume": 22015.9, "close_time": 1771257599999, "quote_volume": 10381.0135, "trades": 78, "taker_buy_base": 13011.5, "taker_buy_quote": 6140.4666 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.468, "high": 0.473, "low": 0.468, "close": 0.471, "volume": 19245.2, "close_time": 1771261199999, "quote_volume": 9054.4039, "trades": 65, "taker_buy_base": 9737.2, "taker_buy_quote": 4574.8326 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.473, "high": 0.474, "low": 0.47, "close": 0.471, "volume": 12552.4, "close_time": 1771264799999, "quote_volume": 5922.3807, "trades": 40, "taker_buy_base": 3981.7, "taker_buy_quote": 1878.7619 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.472, "high": 0.475, "low": 0.472, "close": 0.473, "volume": 9438.5, "close_time": 1771268399999, "quote_volume": 4470.5609, "trades": 30, "taker_buy_base": 5468.3, "taker_buy_quote": 2589.8008 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.473, "high": 0.478, "low": 0.472, "close": 0.477, "volume": 11601.8, "close_time": 1771271999999, "quote_volume": 5527.2885, "trades": 44, "taker_buy_base": 5285.6, "taker_buy_quote": 2519.4575 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.475, "high": 0.481, "low": 0.475, "close": 0.481, "volume": 8536.1, "close_time": 1771275599999, "quote_volume": 4089.4704, "trades": 27, "taker_buy_base": 3653.2, "taker_buy_quote": 1749.8374 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.48, "high": 0.486, "low": 0.48, "close": 0.485, "volume": 14029.6, "close_time": 1771279199999, "quote_volume": 6773.7943, "trades": 40, "taker_buy_base": 8142.4, "taker_buy_quote": 3941.4458 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.483, "high": 0.484, "low": 0.483, "close": 0.484, "volume": 8488.3, "close_time": 1771282799999, "quote_volume": 4101.8679, "trades": 49, "taker_buy_base": 5870.1, "taker_buy_quote": 2835.2583 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.482, "high": 0.483, "low": 0.481, "close": 0.481, "volume": 2979.0, "close_time": 1771286399999, "quote_volume": 1436.2102, "trades": 11, "taker_buy_base": 1035.2, "taker_buy_quote": 500.0016 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.482, "high": 0.482, "low": 0.479, "close": 0.479, "volume": 7539.4, "close_time": 1771289999999, "quote_volume": 3625.0399, "trades": 26, "taker_buy_base": 3155.6, "taker_buy_quote": 1517.1711 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.48, "high": 0.481, "low": 0.479, "close": 0.48, "volume": 5795.3, "close_time": 1771293599999, "quote_volume": 2782.4194, "trades": 24, "taker_buy_base": 2562.7, "taker_buy_quote": 1229.7599 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.478, "high": 0.483, "low": 0.476, "close": 0.482, "volume": 4424.0, "close_time": 1771297199999, "quote_volume": 2130.0112, "trades": 23, "taker_buy_base": 1703.6, "taker_buy_quote": 820.5763 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.481, "high": 0.481, "low": 0.479, "close": 0.479, "volume": 3823.5, "close_time": 1771300799999, "quote_volume": 1835.2252, "trades": 15, "taker_buy_base": 1061.3, "taker_buy_quote": 509.4437 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.479, "high": 0.482, "low": 0.479, "close": 0.48, "volume": 4867.4, "close_time": 1771304399999, "quote_volume": 2336.8666, "trades": 14, "taker_buy_base": 1995.0, "taker_buy_quote": 958.0194 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.48, "high": 0.48, "low": 0.474, "close": 0.478, "volume": 4287.8, "close_time": 1771307999999, "quote_volume": 2044.5002, "trades": 16, "taker_buy_base": 1913.7, "taker_buy_quote": 910.5809 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.478, "high": 0.479, "low": 0.477, "close": 0.479, "volume": 3951.8, "close_time": 1771311599999, "quote_volume": 1890.6133, "trades": 16, "taker_buy_base": 709.3, "taker_buy_quote": 339.7547 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.478, "high": 0.478, "low": 0.476, "close": 0.477, "volume": 8330.7, "close_time": 1771315199999, "quote_volume": 3977.3541, "trades": 22, "taker_buy_base": 4371.9, "taker_buy_quote": 2085.7537 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.478, "high": 0.479, "low": 0.474, "close": 0.475, "volume": 7332.4, "close_time": 1771318799999, "quote_volume": 3495.731, "trades": 28, "taker_buy_base": 2605.5, "taker_buy_quote": 1243.881 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.475, "high": 0.475, "low": 0.473, "close": 0.475, "volume": 8365.2, "close_time": 1771322399999, "quote_volume": 3968.2391, "trades": 34, "taker_buy_base": 4675.4, "taker_buy_quote": 2218.0641 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.476, "high": 0.476, "low": 0.473, "close": 0.474, "volume": 2224.3, "close_time": 1771325999999, "quote_volume": 1055.5948, "trades": 14, "taker_buy_base": 1127.2, "taker_buy_quote": 534.8204 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.474, "high": 0.479, "low": 0.474, "close": 0.478, "volume": 10153.7, "close_time": 1771329599999, "quote_volume": 4841.3919, "trades": 32, "taker_buy_base": 2601.1, "taker_buy_quote": 1239.3059 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.479, "high": 0.483, "low": 0.479, "close": 0.48, "volume": 7366.9, "close_time": 1771333199999, "quote_volume": 3546.7562, "trades": 31, "taker_buy_base": 2255.4, "taker_buy_quote": 1084.9197 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.479, "high": 0.487, "low": 0.478, "close": 0.485, "volume": 20292.5, "close_time": 1771336799999, "quote_volume": 9817.3356, "trades": 62, "taker_buy_base": 9984.5, "taker_buy_quote": 4820.5626 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.484, "high": 0.485, "low": 0.473, "close": 0.473, "volume": 24598.7, "close_time": 1771340399999, "quote_volume": 11752.701, "trades": 83, "taker_buy_base": 7535.8, "taker_buy_quote": 3611.0014 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.475, "high": 0.479, "low": 0.473, "close": 0.479, "volume": 18154.3, "close_time": 1771343999999, "quote_volume": 8647.7696, "trades": 82, "taker_buy_base": 9130.1, "taker_buy_quote": 4348.4697 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.479, "high": 0.488, "low": 0.478, "close": 0.481, "volume": 26408.7, "close_time": 1771347599999, "quote_volume": 12760.1952, "trades": 103, "taker_buy_base": 11574.0, "taker_buy_quote": 5590.4671 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.48, "high": 0.48, "low": 0.473, "close": 0.475, "volume": 16232.7, "close_time": 1771351199999, "quote_volume": 7731.1885, "trades": 66, "taker_buy_base": 10451.6, "taker_buy_quote": 4980.2774 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.475, "high": 0.486, "low": 0.474, "close": 0.484, "volume": 21597.2, "close_time": 1771354799999, "quote_volume": 10406.1462, "trades": 70, "taker_buy_base": 9051.9, "taker_buy_quote": 4360.3277 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.482, "high": 0.483, "low": 0.476, "close": 0.476, "volume": 6052.4, "close_time": 1771358399999, "quote_volume": 2908.8601, "trades": 39, "taker_buy_base": 1707.8, "taker_buy_quote": 819.8336 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.478, "high": 0.479, "low": 0.474, "close": 0.477, "volume": 16952.2, "close_time": 1771361999999, "quote_volume": 8090.5069, "trades": 67, "taker_buy_base": 11952.6, "taker_buy_quote": 5707.1791 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.477, "high": 0.479, "low": 0.476, "close": 0.478, "volume": 8818.9, "close_time": 1771365599999, "quote_volume": 4212.8513, "trades": 22, "taker_buy_base": 4555.7, "taker_buy_quote": 2177.3461 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.478, "high": 0.48, "low": 0.478, "close": 0.478, "volume": 3337.6, "close_time": 1771369199999, "quote_volume": 1597.201, "trades": 10, "taker_buy_base": 122.9, "taker_buy_quote": 58.992 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.477, "high": 0.478, "low": 0.477, "close": 0.478, "volume": 7286.7, "close_time": 1771372799999, "quote_volume": 3477.9156, "trades": 20, "taker_buy_base": 3324.9, "taker_buy_quote": 1587.0233 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.478, "high": 0.479, "low": 0.477, "close": 0.477, "volume": 4207.2, "close_time": 1771376399999, "quote_volume": 2011.2887, "trades": 18, "taker_buy_base": 523.0, "taker_buy_quote": 249.994 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.476, "high": 0.476, "low": 0.473, "close": 0.473, "volume": 8768.1, "close_time": 1771379999999, "quote_volume": 4160.9613, "trades": 28, "taker_buy_base": 4059.9, "taker_buy_quote": 1927.3977 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.475, "high": 0.478, "low": 0.475, "close": 0.476, "volume": 9589.7, "close_time": 1771383599999, "quote_volume": 4563.1733, "trades": 33, "taker_buy_base": 5661.8, "taker_buy_quote": 2694.9077 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.476, "high": 0.478, "low": 0.476, "close": 0.478, "volume": 4131.6, "close_time": 1771387199999, "quote_volume": 1971.6165, "trades": 10, "taker_buy_base": 1048.2, "taker_buy_quote": 499.9892 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.478, "high": 0.479, "low": 0.477, "close": 0.477, "volume": 5693.4, "close_time": 1771390799999, "quote_volume": 2721.3005, "trades": 16, "taker_buy_base": 3226.3, "taker_buy_quote": 1542.2549 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.478, "high": 0.479, "low": 0.478, "close": 0.479, "volume": 5329.9, "close_time": 1771394399999, "quote_volume": 2550.3918, "trades": 16, "taker_buy_base": 612.0, "taker_buy_quote": 293.148 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.479, "high": 0.482, "low": 0.479, "close": 0.482, "volume": 3850.6, "close_time": 1771397999999, "quote_volume": 1850.2539, "trades": 16, "taker_buy_base": 2071.8, "taker_buy_quote": 996.7387 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.479, "high": 0.484, "low": 0.479, "close": 0.483, "volume": 3661.8, "close_time": 1771401599999, "quote_volume": 1767.6348, "trades": 17, "taker_buy_base": 1613.7, "taker_buy_quote": 778.8639 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.482, "high": 0.486, "low": 0.482, "close": 0.483, "volume": 14685.3, "close_time": 1771405199999, "quote_volume": 7105.046, "trades": 34, "taker_buy_base": 5735.3, "taker_buy_quote": 2776.4489 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.482, "high": 0.482, "low": 0.481, "close": 0.482, "volume": 9813.4, "close_time": 1771408799999, "quote_volume": 4729.6642, "trades": 35, "taker_buy_base": 5183.8, "taker_buy_quote": 2498.5916 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.483, "high": 0.484, "low": 0.481, "close": 0.481, "volume": 4217.4, "close_time": 1771412399999, "quote_volume": 2034.5511, "trades": 36, "taker_buy_base": 2242.5, "taker_buy_quote": 1081.6086 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.481, "high": 0.481, "low": 0.476, "close": 0.479, "volume": 15670.4, "close_time": 1771415999999, "quote_volume": 7504.5371, "trades": 62, "taker_buy_base": 5461.0, "taker_buy_quote": 2613.1835 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.478, "high": 0.479, "low": 0.475, "close": 0.478, "volume": 18152.0, "close_time": 1771419599999, "quote_volume": 8673.0463, "trades": 48, "taker_buy_base": 9489.9, "taker_buy_quote": 4532.8691 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.477, "high": 0.477, "low": 0.47, "close": 0.472, "volume": 23808.8, "close_time": 1771423199999, "quote_volume": 11263.9325, "trades": 60, "taker_buy_base": 12607.0, "taker_buy_quote": 5946.4785 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.473, "high": 0.474, "low": 0.467, "close": 0.473, "volume": 31138.1, "close_time": 1771426799999, "quote_volume": 14669.1212, "trades": 116, "taker_buy_base": 16558.6, "taker_buy_quote": 7800.7658 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.473, "high": 0.485, "low": 0.472, "close": 0.479, "volume": 25500.8, "close_time": 1771430399999, "quote_volume": 12226.3098, "trades": 117, "taker_buy_base": 14108.1, "taker_buy_quote": 6756.6298 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.479, "high": 0.479, "low": 0.473, "close": 0.473, "volume": 21452.7, "close_time": 1771433999999, "quote_volume": 10206.4457, "trades": 79, "taker_buy_base": 11475.8, "taker_buy_quote": 5457.9015 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.474, "high": 0.478, "low": 0.471, "close": 0.472, "volume": 15206.6, "close_time": 1771437599999, "quote_volume": 7203.8495, "trades": 51, "taker_buy_base": 10669.6, "taker_buy_quote": 5046.2786 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.472, "high": 0.472, "low": 0.465, "close": 0.467, "volume": 23449.5, "close_time": 1771441199999, "quote_volume": 10975.4518, "trades": 88, "taker_buy_base": 15395.8, "taker_buy_quote": 7203.0877 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.465, "high": 0.467, "low": 0.459, "close": 0.463, "volume": 45773.9, "close_time": 1771444799999, "quote_volume": 21205.3653, "trades": 153, "taker_buy_base": 24728.2, "taker_buy_quote": 11464.0264 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.463, "high": 0.466, "low": 0.461, "close": 0.462, "volume": 35430.1, "close_time": 1771448399999, "quote_volume": 16418.7415, "trades": 129, "taker_buy_base": 20054.3, "taker_buy_quote": 9296.6351 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.463, "high": 0.464, "low": 0.461, "close": 0.461, "volume": 23018.3, "close_time": 1771451999999, "quote_volume": 10644.0213, "trades": 79, "taker_buy_base": 13010.7, "taker_buy_quote": 6017.2123 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.462, "high": 0.463, "low": 0.459, "close": 0.462, "volume": 21567.5, "close_time": 1771455599999, "quote_volume": 9959.9575, "trades": 62, "taker_buy_base": 12531.1, "taker_buy_quote": 5787.803 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.462, "high": 0.464, "low": 0.461, "close": 0.464, "volume": 17226.9, "close_time": 1771459199999, "quote_volume": 7964.4995, "trades": 42, "taker_buy_base": 5903.4, "taker_buy_quote": 2730.6428 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.463, "high": 0.463, "low": 0.46, "close": 0.46, "volume": 18514.3, "close_time": 1771462799999, "quote_volume": 8548.5318, "trades": 58, "taker_buy_base": 9047.5, "taker_buy_quote": 4179.6206 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.461, "high": 0.469, "low": 0.461, "close": 0.469, "volume": 23299.3, "close_time": 1771466399999, "quote_volume": 10842.041, "trades": 73, "taker_buy_base": 13525.5, "taker_buy_quote": 6288.7249 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.469, "high": 0.479, "low": 0.469, "close": 0.473, "volume": 66190.3, "close_time": 1771469999999, "quote_volume": 31443.3277, "trades": 185, "taker_buy_base": 40802.2, "taker_buy_quote": 19378.6468 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.473, "high": 0.475, "low": 0.47, "close": 0.474, "volume": 29028.2, "close_time": 1771473599999, "quote_volume": 13732.0718, "trades": 79, "taker_buy_base": 17983.0, "taker_buy_quote": 8504.229 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.475, "high": 0.475, "low": 0.473, "close": 0.473, "volume": 22129.3, "close_time": 1771477199999, "quote_volume": 10501.2581, "trades": 62, "taker_buy_base": 11030.5, "taker_buy_quote": 5233.8635 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.472, "high": 0.472, "low": 0.467, "close": 0.471, "volume": 27508.2, "close_time": 1771480799999, "quote_volume": 12934.112, "trades": 96, "taker_buy_base": 17875.5, "taker_buy_quote": 8406.9319 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.471, "high": 0.474, "low": 0.471, "close": 0.474, "volume": 8294.6, "close_time": 1771484399999, "quote_volume": 3919.3369, "trades": 33, "taker_buy_base": 5233.5, "taker_buy_quote": 2473.7553 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.474, "high": 0.475, "low": 0.471, "close": 0.471, "volume": 26143.9, "close_time": 1771487999999, "quote_volume": 12370.0265, "trades": 65, "taker_buy_base": 9618.1, "taker_buy_quote": 4547.3639 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.471, "high": 0.471, "low": 0.462, "close": 0.464, "volume": 20521.1, "close_time": 1771491599999, "quote_volume": 9581.7195, "trades": 68, "taker_buy_base": 16335.6, "taker_buy_quote": 7629.0685 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.465, "high": 0.466, "low": 0.463, "close": 0.464, "volume": 20901.7, "close_time": 1771495199999, "quote_volume": 9719.9802, "trades": 69, "taker_buy_base": 9232.9, "taker_buy_quote": 4292.6938 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.464, "high": 0.465, "low": 0.461, "close": 0.462, "volume": 31677.0, "close_time": 1771498799999, "quote_volume": 14676.2753, "trades": 81, "taker_buy_base": 21400.9, "taker_buy_quote": 9917.1836 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.462, "high": 0.463, "low": 0.462, "close": 0.463, "volume": 16307.6, "close_time": 1771502399999, "quote_volume": 7547.8782, "trades": 66, "taker_buy_base": 8033.1, "taker_buy_quote": 3717.8562 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.462, "high": 0.464, "low": 0.461, "close": 0.462, "volume": 39761.0, "close_time": 1771505999999, "quote_volume": 18391.4397, "trades": 98, "taker_buy_base": 12071.4, "taker_buy_quote": 5594.9371 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.462, "high": 0.462, "low": 0.454, "close": 0.456, "volume": 47334.6, "close_time": 1771509599999, "quote_volume": 21662.1754, "trades": 143, "taker_buy_base": 28257.3, "taker_buy_quote": 12940.5246 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.458, "high": 0.46, "low": 0.449, "close": 0.458, "volume": 101741.0, "close_time": 1771513199999, "quote_volume": 46287.0669, "trades": 380, "taker_buy_base": 41366.5, "taker_buy_quote": 18829.3129 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.458, "high": 0.46, "low": 0.453, "close": 0.456, "volume": 37354.7, "close_time": 1771516799999, "quote_volume": 17052.8596, "trades": 117, "taker_buy_base": 19828.7, "taker_buy_quote": 9045.4068 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.455, "high": 0.457, "low": 0.451, "close": 0.453, "volume": 30049.4, "close_time": 1771520399999, "quote_volume": 13660.6213, "trades": 85, "taker_buy_base": 14733.9, "taker_buy_quote": 6697.2393 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.452, "high": 0.459, "low": 0.449, "close": 0.451, "volume": 21208.6, "close_time": 1771523999999, "quote_volume": 9622.2536, "trades": 66, "taker_buy_base": 17383.9, "taker_buy_quote": 7878.1861 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.451, "high": 0.457, "low": 0.451, "close": 0.457, "volume": 25977.4, "close_time": 1771527599999, "quote_volume": 11785.2507, "trades": 77, "taker_buy_base": 21308.8, "taker_buy_quote": 9673.5441 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.456, "high": 0.456, "low": 0.451, "close": 0.455, "volume": 10114.0, "close_time": 1771531199999, "quote_volume": 4594.7987, "trades": 53, "taker_buy_base": 7584.0, "taker_buy_quote": 3444.9751 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.454, "high": 0.457, "low": 0.453, "close": 0.456, "volume": 26867.5, "close_time": 1771534799999, "quote_volume": 12229.4519, "trades": 70, "taker_buy_base": 14172.8, "taker_buy_quote": 6453.4105 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.456, "high": 0.457, "low": 0.455, "close": 0.456, "volume": 12492.1, "close_time": 1771538399999, "quote_volume": 5697.2491, "trades": 55, "taker_buy_base": 5637.5, "taker_buy_quote": 2571.5613 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.455, "high": 0.457, "low": 0.454, "close": 0.456, "volume": 19071.5, "close_time": 1771541999999, "quote_volume": 8689.3966, "trades": 56, "taker_buy_base": 5974.4, "taker_buy_quote": 2723.9469 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.457, "high": 0.459, "low": 0.455, "close": 0.459, "volume": 12032.3, "close_time": 1771545599999, "quote_volume": 5503.758, "trades": 40, "taker_buy_base": 7124.7, "taker_buy_quote": 3258.5024 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.459, "high": 0.461, "low": 0.458, "close": 0.46, "volume": 15015.0, "close_time": 1771549199999, "quote_volume": 6900.4742, "trades": 37, "taker_buy_base": 4910.3, "taker_buy_quote": 2257.2318 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.461, "high": 0.462, "low": 0.46, "close": 0.461, "volume": 5005.4, "close_time": 1771552799999, "quote_volume": 2307.218, "trades": 20, "taker_buy_base": 1705.1, "taker_buy_quote": 786.484 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.462, "high": 0.463, "low": 0.461, "close": 0.461, "volume": 7246.5, "close_time": 1771556399999, "quote_volume": 3346.6444, "trades": 30, "taker_buy_base": 2587.4, "taker_buy_quote": 1194.7148 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.461, "high": 0.462, "low": 0.459, "close": 0.461, "volume": 7972.5, "close_time": 1771559999999, "quote_volume": 3672.621, "trades": 31, "taker_buy_base": 2825.0, "taker_buy_quote": 1301.7029 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.459, "high": 0.46, "low": 0.457, "close": 0.459, "volume": 5119.9, "close_time": 1771563599999, "quote_volume": 2350.8277, "trades": 24, "taker_buy_base": 2948.3, "taker_buy_quote": 1354.755 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.459, "high": 0.463, "low": 0.456, "close": 0.462, "volume": 14140.7, "close_time": 1771567199999, "quote_volume": 6492.385, "trades": 50, "taker_buy_base": 7306.8, "taker_buy_quote": 3355.6623 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.461, "high": 0.461, "low": 0.458, "close": 0.46, "volume": 11591.3, "close_time": 1771570799999, "quote_volume": 5329.395, "trades": 38, "taker_buy_base": 7302.7, "taker_buy_quote": 3358.1454 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.46, "high": 0.461, "low": 0.459, "close": 0.459, "volume": 9801.5, "close_time": 1771574399999, "quote_volume": 4508.3312, "trades": 33, "taker_buy_base": 4166.6, "taker_buy_quote": 1915.7552 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.458, "high": 0.46, "low": 0.458, "close": 0.459, "volume": 17016.2, "close_time": 1771577999999, "quote_volume": 7808.1612, "trades": 56, "taker_buy_base": 10677.4, "taker_buy_quote": 4899.8239 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.459, "high": 0.464, "low": 0.459, "close": 0.462, "volume": 24117.2, "close_time": 1771581599999, "quote_volume": 11151.1324, "trades": 71, "taker_buy_base": 12584.4, "taker_buy_quote": 5820.9912 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.462, "high": 0.466, "low": 0.462, "close": 0.463, "volume": 20824.3, "close_time": 1771585199999, "quote_volume": 9672.3272, "trades": 78, "taker_buy_base": 11045.6, "taker_buy_quote": 5131.5267 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.462, "high": 0.463, "low": 0.458, "close": 0.459, "volume": 12315.7, "close_time": 1771588799999, "quote_volume": 5666.1921, "trades": 53, "taker_buy_base": 3634.9, "taker_buy_quote": 1672.0375 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.458, "high": 0.462, "low": 0.457, "close": 0.46, "volume": 30110.5, "close_time": 1771592399999, "quote_volume": 13824.6727, "trades": 85, "taker_buy_base": 16659.2, "taker_buy_quote": 7656.9622 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.46, "high": 0.46, "low": 0.448, "close": 0.452, "volume": 44077.7, "close_time": 1771595999999, "quote_volume": 19933.0187, "trades": 125, "taker_buy_base": 21422.6, "taker_buy_quote": 9701.8496 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.452, "high": 0.461, "low": 0.451, "close": 0.458, "volume": 33710.2, "close_time": 1771599599999, "quote_volume": 15422.7016, "trades": 153, "taker_buy_base": 17174.9, "taker_buy_quote": 7853.7874 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.459, "high": 0.474, "low": 0.459, "close": 0.474, "volume": 93350.3, "close_time": 1771603199999, "quote_volume": 43573.6615, "trades": 278, "taker_buy_base": 49178.2, "taker_buy_quote": 22928.341 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.474, "high": 0.479, "low": 0.468, "close": 0.475, "volume": 51930.3, "close_time": 1771606799999, "quote_volume": 24568.2459, "trades": 186, "taker_buy_base": 13817.0, "taker_buy_quote": 6537.7396 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.473, "high": 0.476, "low": 0.462, "close": 0.475, "volume": 48873.6, "close_time": 1771610399999, "quote_volume": 22953.8134, "trades": 155, "taker_buy_base": 24453.2, "taker_buy_quote": 11479.5045 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.476, "high": 0.479, "low": 0.472, "close": 0.474, "volume": 44524.5, "close_time": 1771613999999, "quote_volume": 21138.2842, "trades": 151, "taker_buy_base": 20810.3, "taker_buy_quote": 9876.7453 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.474, "high": 0.474, "low": 0.469, "close": 0.47, "volume": 27080.6, "close_time": 1771617599999, "quote_volume": 12759.8354, "trades": 90, "taker_buy_base": 12392.0, "taker_buy_quote": 5835.3071 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.47, "high": 0.472, "low": 0.467, "close": 0.469, "volume": 22454.3, "close_time": 1771621199999, "quote_volume": 10548.8771, "trades": 73, "taker_buy_base": 10099.2, "taker_buy_quote": 4747.7726 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.47, "high": 0.47, "low": 0.469, "close": 0.47, "volume": 11335.8, "close_time": 1771624799999, "quote_volume": 5321.3661, "trades": 35, "taker_buy_base": 2796.2, "taker_buy_quote": 1312.8669 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.47, "high": 0.471, "low": 0.468, "close": 0.471, "volume": 26270.3, "close_time": 1771628399999, "quote_volume": 12344.093, "trades": 76, "taker_buy_base": 9094.3, "taker_buy_quote": 4273.3615 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.471, "high": 0.472, "low": 0.47, "close": 0.471, "volume": 14755.3, "close_time": 1771631999999, "quote_volume": 6938.5623, "trades": 30, "taker_buy_base": 5017.5, "taker_buy_quote": 2358.5046 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.47, "high": 0.471, "low": 0.468, "close": 0.469, "volume": 11687.4, "close_time": 1771635599999, "quote_volume": 5491.1219, "trades": 29, "taker_buy_base": 3054.0, "taker_buy_quote": 1435.3989 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.469, "high": 0.469, "low": 0.467, "close": 0.469, "volume": 18308.9, "close_time": 1771639199999, "quote_volume": 8579.367, "trades": 49, "taker_buy_base": 8641.0, "taker_buy_quote": 4050.5286 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.469, "high": 0.472, "low": 0.469, "close": 0.471, "volume": 18699.4, "close_time": 1771642799999, "quote_volume": 8802.2473, "trades": 80, "taker_buy_base": 6988.3, "taker_buy_quote": 3286.9886 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.471, "high": 0.471, "low": 0.467, "close": 0.467, "volume": 20719.1, "close_time": 1771646399999, "quote_volume": 9702.1655, "trades": 69, "taker_buy_base": 8596.0, "taker_buy_quote": 4025.1076 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.468, "high": 0.468, "low": 0.467, "close": 0.468, "volume": 14715.6, "close_time": 1771649999999, "quote_volume": 6886.8176, "trades": 38, "taker_buy_base": 4998.7, "taker_buy_quote": 2339.3916 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.469, "high": 0.471, "low": 0.469, "close": 0.469, "volume": 8618.5, "close_time": 1771653599999, "quote_volume": 4054.1508, "trades": 27, "taker_buy_base": 4432.9, "taker_buy_quote": 2084.4003 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.47, "high": 0.47, "low": 0.466, "close": 0.467, "volume": 6465.6, "close_time": 1771657199999, "quote_volume": 3023.3369, "trades": 17, "taker_buy_base": 2173.7, "taker_buy_quote": 1016.8992 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.466, "high": 0.469, "low": 0.466, "close": 0.469, "volume": 14205.0, "close_time": 1771660799999, "quote_volume": 6646.7103, "trades": 47, "taker_buy_base": 8558.7, "taker_buy_quote": 4005.4473 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.469, "high": 0.477, "low": 0.469, "close": 0.477, "volume": 22370.7, "close_time": 1771664399999, "quote_volume": 10549.914, "trades": 64, "taker_buy_base": 12904.1, "taker_buy_quote": 6087.9896 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.476, "high": 0.481, "low": 0.476, "close": 0.477, "volume": 28029.2, "close_time": 1771667999999, "quote_volume": 13400.3748, "trades": 88, "taker_buy_base": 12358.0, "taker_buy_quote": 5907.9229 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.478, "high": 0.479, "low": 0.475, "close": 0.476, "volume": 22753.2, "close_time": 1771671599999, "quote_volume": 10868.0132, "trades": 66, "taker_buy_base": 11621.1, "taker_buy_quote": 5552.7866 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.477, "high": 0.478, "low": 0.475, "close": 0.477, "volume": 19834.7, "close_time": 1771675199999, "quote_volume": 9454.7607, "trades": 67, "taker_buy_base": 10517.5, "taker_buy_quote": 5013.4406 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.477, "high": 0.477, "low": 0.473, "close": 0.473, "volume": 24578.1, "close_time": 1771678799999, "quote_volume": 11664.2345, "trades": 58, "taker_buy_base": 10967.0, "taker_buy_quote": 5203.683 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.474, "high": 0.475, "low": 0.473, "close": 0.475, "volume": 21660.6, "close_time": 1771682399999, "quote_volume": 10255.8648, "trades": 67, "taker_buy_base": 7295.4, "taker_buy_quote": 3457.0894 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.475, "high": 0.477, "low": 0.472, "close": 0.472, "volume": 21120.5, "close_time": 1771685999999, "quote_volume": 10019.5426, "trades": 72, "taker_buy_base": 7465.2, "taker_buy_quote": 3544.5258 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.472, "high": 0.472, "low": 0.468, "close": 0.47, "volume": 46615.1, "close_time": 1771689599999, "quote_volume": 21907.8397, "trades": 62, "taker_buy_base": 13932.8, "taker_buy_quote": 6549.7519 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.469, "high": 0.469, "low": 0.465, "close": 0.465, "volume": 22726.0, "close_time": 1771693199999, "quote_volume": 10590.4972, "trades": 82, "taker_buy_base": 9268.6, "taker_buy_quote": 4320.0956 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.464, "high": 0.466, "low": 0.462, "close": 0.464, "volume": 25119.5, "close_time": 1771696799999, "quote_volume": 11649.1051, "trades": 92, "taker_buy_base": 10190.0, "taker_buy_quote": 4728.1737 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.465, "high": 0.466, "low": 0.464, "close": 0.466, "volume": 11257.8, "close_time": 1771700399999, "quote_volume": 5237.9944, "trades": 34, "taker_buy_base": 7676.4, "taker_buy_quote": 3572.5653 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.466, "high": 0.466, "low": 0.463, "close": 0.463, "volume": 13789.2, "close_time": 1771703999999, "quote_volume": 6405.9298, "trades": 35, "taker_buy_base": 4344.0, "taker_buy_quote": 2020.5 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.463, "high": 0.463, "low": 0.459, "close": 0.46, "volume": 26532.0, "close_time": 1771707599999, "quote_volume": 12249.7163, "trades": 74, "taker_buy_base": 11918.2, "taker_buy_quote": 5509.2598 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.46, "high": 0.462, "low": 0.46, "close": 0.461, "volume": 6903.8, "close_time": 1771711199999, "quote_volume": 3180.6741, "trades": 24, "taker_buy_base": 3603.9, "taker_buy_quote": 1661.2643 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.46, "high": 0.46, "low": 0.458, "close": 0.459, "volume": 12565.7, "close_time": 1771714799999, "quote_volume": 5765.6313, "trades": 29, "taker_buy_base": 544.6, "taker_buy_quote": 249.9714 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.457, "high": 0.458, "low": 0.456, "close": 0.458, "volume": 7871.2, "close_time": 1771718399999, "quote_volume": 3600.9442, "trades": 20, "taker_buy_base": 6195.9, "taker_buy_quote": 2834.9791 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.457, "high": 0.458, "low": 0.453, "close": 0.455, "volume": 20794.1, "close_time": 1771721999999, "quote_volume": 9483.0907, "trades": 67, "taker_buy_base": 9389.1, "taker_buy_quote": 4280.8366 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.455, "high": 0.456, "low": 0.455, "close": 0.456, "volume": 10830.0, "close_time": 1771725599999, "quote_volume": 4930.0259, "trades": 27, "taker_buy_base": 4906.2, "taker_buy_quote": 2233.4149 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.457, "high": 0.457, "low": 0.453, "close": 0.453, "volume": 16205.7, "close_time": 1771729199999, "quote_volume": 7372.2842, "trades": 70, "taker_buy_base": 5352.4, "taker_buy_quote": 2435.4133 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.453, "high": 0.453, "low": 0.451, "close": 0.451, "volume": 12712.7, "close_time": 1771732799999, "quote_volume": 5744.2012, "trades": 43, "taker_buy_base": 5124.7, "taker_buy_quote": 2315.3316 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.451, "high": 0.453, "low": 0.451, "close": 0.452, "volume": 9636.5, "close_time": 1771736399999, "quote_volume": 4354.2518, "trades": 37, "taker_buy_base": 3726.5, "taker_buy_quote": 1684.4036 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.452, "high": 0.452, "low": 0.452, "close": 0.452, "volume": 9920.4, "close_time": 1771739999999, "quote_volume": 4484.0208, "trades": 28, "taker_buy_base": 3693.5, "taker_buy_quote": 1669.462 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 4400.0, "close_time": 1771743599999, "quote_volume": 1992.6311, "trades": 12, "taker_buy_base": 3094.8, "taker_buy_quote": 1401.3913 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.452, "volume": 8682.0, "close_time": 1771747199999, "quote_volume": 3931.5248, "trades": 26, "taker_buy_base": 5066.3, "taker_buy_quote": 2294.4808 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.453, "high": 0.453, "low": 0.45, "close": 0.45, "volume": 13957.0, "close_time": 1771750799999, "quote_volume": 6300.6391, "trades": 43, "taker_buy_base": 7217.0, "taker_buy_quote": 3258.5411 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.449, "high": 0.453, "low": 0.449, "close": 0.453, "volume": 7118.5, "close_time": 1771754399999, "quote_volume": 3209.9057, "trades": 26, "taker_buy_base": 4488.7, "taker_buy_quote": 2024.3913 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.453, "high": 0.454, "low": 0.452, "close": 0.452, "volume": 5244.1, "close_time": 1771757999999, "quote_volume": 2374.927, "trades": 9, "taker_buy_base": 613.5, "taker_buy_quote": 277.9771 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.453, "high": 0.453, "low": 0.451, "close": 0.452, "volume": 7144.3, "close_time": 1771761599999, "quote_volume": 3234.6566, "trades": 95, "taker_buy_base": 5565.2, "taker_buy_quote": 2519.7401 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.451, "high": 0.451, "low": 0.445, "close": 0.446, "volume": 24628.1, "close_time": 1771765199999, "quote_volume": 11001.8595, "trades": 69, "taker_buy_base": 11489.7, "taker_buy_quote": 5122.8267 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.446, "high": 0.447, "low": 0.444, "close": 0.444, "volume": 15241.1, "close_time": 1771768799999, "quote_volume": 6802.9506, "trades": 70, "taker_buy_base": 6118.4, "taker_buy_quote": 2731.9294 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.445, "high": 0.446, "low": 0.442, "close": 0.444, "volume": 21172.1, "close_time": 1771772399999, "quote_volume": 9405.5028, "trades": 66, "taker_buy_base": 7329.1, "taker_buy_quote": 3259.58 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.443, "high": 0.447, "low": 0.442, "close": 0.447, "volume": 20113.0, "close_time": 1771775999999, "quote_volume": 8955.6293, "trades": 82, "taker_buy_base": 9368.8, "taker_buy_quote": 4171.426 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 2858.2, "close_time": 1771779599999, "quote_volume": 1275.8854, "trades": 22, "taker_buy_base": 1499.4, "taker_buy_quote": 669.675 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.447, "high": 0.447, "low": 0.443, "close": 0.444, "volume": 19174.9, "close_time": 1771783199999, "quote_volume": 8535.403, "trades": 41, "taker_buy_base": 6163.3, "taker_buy_quote": 2743.4465 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.445, "high": 0.445, "low": 0.443, "close": 0.444, "volume": 3339.5, "close_time": 1771786799999, "quote_volume": 1482.188, "trades": 14, "taker_buy_base": 382.4, "taker_buy_quote": 169.7968 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 2850.6, "close_time": 1771790399999, "quote_volume": 1263.1834, "trades": 12, "taker_buy_base": 1423.4, "taker_buy_quote": 630.5662 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.443, "volume": 9585.1, "close_time": 1771793999999, "quote_volume": 4253.2683, "trades": 27, "taker_buy_base": 7892.3, "taker_buy_quote": 3502.3228 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.444, "volume": 7975.0, "close_time": 1771797599999, "quote_volume": 3533.4713, "trades": 23, "taker_buy_base": 5436.5, "taker_buy_quote": 2408.7407 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.445, "volume": 2745.8, "close_time": 1771801199999, "quote_volume": 1219.2154, "trades": 9, "taker_buy_base": 2035.5, "taker_buy_quote": 903.1711 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 2500.2, "close_time": 1771804799999, "quote_volume": 1113.8019, "trades": 9, "taker_buy_base": 800.8, "taker_buy_quote": 357.0084 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.446, "high": 0.446, "low": 0.443, "close": 0.444, "volume": 15940.9, "close_time": 1771808399999, "quote_volume": 7094.21, "trades": 74, "taker_buy_base": 5570.3, "taker_buy_quote": 2478.2252 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.442, "high": 0.442, "low": 0.421, "close": 0.427, "volume": 64448.2, "close_time": 1771811999999, "quote_volume": 27702.4616, "trades": 236, "taker_buy_base": 35800.8, "taker_buy_quote": 15396.9562 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.425, "high": 0.429, "low": 0.425, "close": 0.427, "volume": 11143.9, "close_time": 1771815599999, "quote_volume": 4761.7024, "trades": 61, "taker_buy_base": 4834.9, "taker_buy_quote": 2065.6247 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.428, "high": 0.431, "low": 0.427, "close": 0.429, "volume": 13184.3, "close_time": 1771819199999, "quote_volume": 5651.6299, "trades": 56, "taker_buy_base": 6281.4, "taker_buy_quote": 2694.847 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.429, "high": 0.429, "low": 0.427, "close": 0.427, "volume": 6767.6, "close_time": 1771822799999, "quote_volume": 2900.5676, "trades": 30, "taker_buy_base": 4570.4, "taker_buy_quote": 1959.1356 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.428, "high": 0.432, "low": 0.428, "close": 0.432, "volume": 12768.6, "close_time": 1771826399999, "quote_volume": 5507.1557, "trades": 52, "taker_buy_base": 5402.1, "taker_buy_quote": 2326.93 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.432, "high": 0.441, "low": 0.432, "close": 0.441, "volume": 16829.1, "close_time": 1771829999999, "quote_volume": 7353.485, "trades": 65, "taker_buy_base": 9516.9, "taker_buy_quote": 4153.431 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.44, "high": 0.445, "low": 0.439, "close": 0.445, "volume": 36810.1, "close_time": 1771833599999, "quote_volume": 16298.8265, "trades": 93, "taker_buy_base": 19410.3, "taker_buy_quote": 8594.2828 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.445, "high": 0.446, "low": 0.443, "close": 0.444, "volume": 10669.9, "close_time": 1771837199999, "quote_volume": 4747.0651, "trades": 32, "taker_buy_base": 4924.9, "taker_buy_quote": 2191.5969 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.445, "high": 0.455, "low": 0.443, "close": 0.455, "volume": 38666.5, "close_time": 1771840799999, "quote_volume": 17412.277, "trades": 112, "taker_buy_base": 16675.1, "taker_buy_quote": 7536.6865 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.456, "high": 0.467, "low": 0.456, "close": 0.464, "volume": 88152.0, "close_time": 1771844399999, "quote_volume": 40856.8071, "trades": 211, "taker_buy_base": 39681.0, "taker_buy_quote": 18394.7475 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.465, "high": 0.468, "low": 0.462, "close": 0.464, "volume": 36867.5, "close_time": 1771847999999, "quote_volume": 17130.9453, "trades": 145, "taker_buy_base": 14425.3, "taker_buy_quote": 6698.933 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.465, "high": 0.477, "low": 0.465, "close": 0.473, "volume": 76295.9, "close_time": 1771851599999, "quote_volume": 35865.9578, "trades": 205, "taker_buy_base": 25833.6, "taker_buy_quote": 12155.7957 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.472, "high": 0.472, "low": 0.466, "close": 0.467, "volume": 62371.5, "close_time": 1771855199999, "quote_volume": 29244.0481, "trades": 201, "taker_buy_base": 20404.2, "taker_buy_quote": 9569.6422 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.467, "high": 0.467, "low": 0.46, "close": 0.462, "volume": 50567.3, "close_time": 1771858799999, "quote_volume": 23452.6816, "trades": 181, "taker_buy_base": 16607.8, "taker_buy_quote": 7703.8174 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.462, "high": 0.464, "low": 0.458, "close": 0.461, "volume": 61069.0, "close_time": 1771862399999, "quote_volume": 28130.1336, "trades": 166, "taker_buy_base": 26271.5, "taker_buy_quote": 12103.564 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.462, "high": 0.467, "low": 0.458, "close": 0.46, "volume": 64430.1, "close_time": 1771865999999, "quote_volume": 29791.2708, "trades": 187, "taker_buy_base": 23934.0, "taker_buy_quote": 11053.4702 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.461, "high": 0.465, "low": 0.454, "close": 0.465, "volume": 81946.9, "close_time": 1771869599999, "quote_volume": 37554.4671, "trades": 263, "taker_buy_base": 36047.6, "taker_buy_quote": 16523.7302 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.466, "high": 0.467, "low": 0.454, "close": 0.454, "volume": 55683.6, "close_time": 1771873199999, "quote_volume": 25559.7476, "trades": 256, "taker_buy_base": 18895.1, "taker_buy_quote": 8661.9627 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.455, "high": 0.456, "low": 0.442, "close": 0.444, "volume": 42056.7, "close_time": 1771876799999, "quote_volume": 18793.4723, "trades": 131, "taker_buy_base": 20384.9, "taker_buy_quote": 9117.7405 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.446, "high": 0.451, "low": 0.441, "close": 0.45, "volume": 63207.6, "close_time": 1771880399999, "quote_volume": 28148.6737, "trades": 196, "taker_buy_base": 30696.8, "taker_buy_quote": 13681.2777 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.45, "high": 0.452, "low": 0.446, "close": 0.449, "volume": 37177.4, "close_time": 1771883999999, "quote_volume": 16700.7403, "trades": 109, "taker_buy_base": 20289.6, "taker_buy_quote": 9114.8342 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.452, "high": 0.453, "low": 0.45, "close": 0.45, "volume": 59260.2, "close_time": 1771887599999, "quote_volume": 26740.5353, "trades": 214, "taker_buy_base": 19743.3, "taker_buy_quote": 8916.9444 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.45, "high": 0.459, "low": 0.45, "close": 0.452, "volume": 71284.7, "close_time": 1771891199999, "quote_volume": 32461.2633, "trades": 189, "taker_buy_base": 49430.5, "taker_buy_quote": 22525.0899 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.452, "high": 0.456, "low": 0.451, "close": 0.455, "volume": 35487.6, "close_time": 1771894799999, "quote_volume": 16094.167, "trades": 119, "taker_buy_base": 16681.0, "taker_buy_quote": 7564.4625 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.455, "high": 0.455, "low": 0.444, "close": 0.451, "volume": 33730.6, "close_time": 1771898399999, "quote_volume": 15211.3492, "trades": 132, "taker_buy_base": 11558.7, "taker_buy_quote": 5209.5574 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.45, "high": 0.453, "low": 0.448, "close": 0.449, "volume": 21924.3, "close_time": 1771901999999, "quote_volume": 9878.9294, "trades": 84, "taker_buy_base": 9202.9, "taker_buy_quote": 4146.2394 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.449, "high": 0.45, "low": 0.447, "close": 0.447, "volume": 27384.1, "close_time": 1771905599999, "quote_volume": 12276.0787, "trades": 110, "taker_buy_base": 10844.7, "taker_buy_quote": 4863.6631 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.448, "high": 0.449, "low": 0.44, "close": 0.442, "volume": 55254.6, "close_time": 1771909199999, "quote_volume": 24443.1156, "trades": 174, "taker_buy_base": 25165.3, "taker_buy_quote": 11137.9868 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.443, "high": 0.445, "low": 0.438, "close": 0.44, "volume": 44530.7, "close_time": 1771912799999, "quote_volume": 19603.6509, "trades": 124, "taker_buy_base": 23396.1, "taker_buy_quote": 10287.0543 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.44, "high": 0.443, "low": 0.44, "close": 0.441, "volume": 30057.1, "close_time": 1771916399999, "quote_volume": 13273.6562, "trades": 107, "taker_buy_base": 14011.2, "taker_buy_quote": 6182.533 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.441, "high": 0.45, "low": 0.441, "close": 0.445, "volume": 98679.2, "close_time": 1771919999999, "quote_volume": 43939.2244, "trades": 331, "taker_buy_base": 43911.2, "taker_buy_quote": 19529.4485 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.445, "high": 0.447, "low": 0.441, "close": 0.446, "volume": 36906.0, "close_time": 1771923599999, "quote_volume": 16380.1799, "trades": 130, "taker_buy_base": 18479.1, "taker_buy_quote": 8196.2068 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.446, "high": 0.447, "low": 0.443, "close": 0.445, "volume": 33546.7, "close_time": 1771927199999, "quote_volume": 14936.1277, "trades": 125, "taker_buy_base": 16312.3, "taker_buy_quote": 7261.1537 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.445, "high": 0.448, "low": 0.445, "close": 0.445, "volume": 22065.8, "close_time": 1771930799999, "quote_volume": 9833.1364, "trades": 56, "taker_buy_base": 6236.1, "taker_buy_quote": 2777.7918 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.446, "volume": 21896.5, "close_time": 1771934399999, "quote_volume": 9753.6121, "trades": 64, "taker_buy_base": 11738.9, "taker_buy_quote": 5228.9187 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.446, "high": 0.452, "low": 0.446, "close": 0.452, "volume": 20745.0, "close_time": 1771937999999, "quote_volume": 9321.3607, "trades": 83, "taker_buy_base": 7209.7, "taker_buy_quote": 3243.2169 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.452, "high": 0.454, "low": 0.448, "close": 0.452, "volume": 71223.8, "close_time": 1771941599999, "quote_volume": 32131.5436, "trades": 251, "taker_buy_base": 27840.7, "taker_buy_quote": 12564.1294 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.452, "high": 0.466, "low": 0.449, "close": 0.466, "volume": 70542.7, "close_time": 1771945199999, "quote_volume": 32245.8046, "trades": 217, "taker_buy_base": 29324.5, "taker_buy_quote": 13403.6998 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.467, "high": 0.481, "low": 0.463, "close": 0.481, "volume": 214196.5, "close_time": 1771948799999, "quote_volume": 101635.2028, "trades": 481, "taker_buy_base": 115799.6, "taker_buy_quote": 54981.9812 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.482, "high": 0.509, "low": 0.479, "close": 0.509, "volume": 1179728.0, "close_time": 1771952399999, "quote_volume": 583871.0685, "trades": 1403, "taker_buy_base": 226164.3, "taker_buy_quote": 112049.8043 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.509, "high": 0.52, "low": 0.498, "close": 0.501, "volume": 270788.4, "close_time": 1771955999999, "quote_volume": 137782.9732, "trades": 769, "taker_buy_base": 131557.6, "taker_buy_quote": 67086.9178 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.5, "high": 0.508, "low": 0.496, "close": 0.498, "volume": 112719.6, "close_time": 1771959599999, "quote_volume": 56532.5046, "trades": 366, "taker_buy_base": 57345.0, "taker_buy_quote": 28760.9449 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.498, "high": 0.512, "low": 0.497, "close": 0.508, "volume": 121000.5, "close_time": 1771963199999, "quote_volume": 60895.6182, "trades": 340, "taker_buy_base": 57741.5, "taker_buy_quote": 29091.8888 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.509, "high": 0.527, "low": 0.5, "close": 0.507, "volume": 352601.2, "close_time": 1771966799999, "quote_volume": 181517.1907, "trades": 922, "taker_buy_base": 124124.4, "taker_buy_quote": 64229.574 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.507, "high": 0.513, "low": 0.5, "close": 0.503, "volume": 198431.2, "close_time": 1771970399999, "quote_volume": 100075.157, "trades": 472, "taker_buy_base": 102678.0, "taker_buy_quote": 51899.1031 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.502, "high": 0.505, "low": 0.499, "close": 0.5, "volume": 152894.3, "close_time": 1771973999999, "quote_volume": 76700.5426, "trades": 420, "taker_buy_base": 60784.2, "taker_buy_quote": 30508.9118 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.501, "high": 0.501, "low": 0.497, "close": 0.498, "volume": 67745.2, "close_time": 1771977599999, "quote_volume": 33810.3352, "trades": 165, "taker_buy_base": 36142.1, "taker_buy_quote": 18044.2897 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.498, "high": 0.5, "low": 0.49, "close": 0.496, "volume": 571933.0, "close_time": 1771981199999, "quote_volume": 283666.2025, "trades": 851, "taker_buy_base": 115577.2, "taker_buy_quote": 57333.577 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.496, "high": 0.525, "low": 0.496, "close": 0.509, "volume": 177393.8, "close_time": 1771984799999, "quote_volume": 90662.1753, "trades": 553, "taker_buy_base": 103098.4, "taker_buy_quote": 52633.5971 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.509, "high": 0.516, "low": 0.508, "close": 0.514, "volume": 71912.6, "close_time": 1771988399999, "quote_volume": 36847.2188, "trades": 238, "taker_buy_base": 43425.7, "taker_buy_quote": 22244.2815 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.516, "high": 0.516, "low": 0.508, "close": 0.509, "volume": 86419.6, "close_time": 1771991999999, "quote_volume": 44204.3686, "trades": 279, "taker_buy_base": 52401.9, "taker_buy_quote": 26801.4989 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.51, "high": 0.517, "low": 0.507, "close": 0.513, "volume": 60850.9, "close_time": 1771995599999, "quote_volume": 31206.9431, "trades": 193, "taker_buy_base": 30085.1, "taker_buy_quote": 15423.6199 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.513, "high": 0.513, "low": 0.502, "close": 0.508, "volume": 71299.6, "close_time": 1771999199999, "quote_volume": 36177.0196, "trades": 176, "taker_buy_base": 33626.6, "taker_buy_quote": 17056.7481 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.508, "high": 0.518, "low": 0.507, "close": 0.512, "volume": 124314.6, "close_time": 1772002799999, "quote_volume": 63700.5224, "trades": 246, "taker_buy_base": 63809.8, "taker_buy_quote": 32733.2677 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.512, "high": 0.514, "low": 0.508, "close": 0.509, "volume": 44337.8, "close_time": 1772006399999, "quote_volume": 22695.597, "trades": 120, "taker_buy_base": 25169.0, "taker_buy_quote": 12902.3413 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.509, "high": 0.511, "low": 0.507, "close": 0.511, "volume": 63680.4, "close_time": 1772009999999, "quote_volume": 32403.5655, "trades": 165, "taker_buy_base": 37368.0, "taker_buy_quote": 19007.5535 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.51, "high": 0.512, "low": 0.508, "close": 0.508, "volume": 136595.7, "close_time": 1772013599999, "quote_volume": 69544.0658, "trades": 135, "taker_buy_base": 18513.6, "taker_buy_quote": 9432.7802 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.508, "high": 0.508, "low": 0.5, "close": 0.502, "volume": 36158.6, "close_time": 1772017199999, "quote_volume": 18173.9576, "trades": 153, "taker_buy_base": 19836.3, "taker_buy_quote": 9959.9195 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.502, "high": 0.512, "low": 0.502, "close": 0.509, "volume": 42601.1, "close_time": 1772020799999, "quote_volume": 21663.99, "trades": 175, "taker_buy_base": 18300.3, "taker_buy_quote": 9307.5738 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.509, "high": 0.514, "low": 0.507, "close": 0.512, "volume": 62508.2, "close_time": 1772024399999, "quote_volume": 31846.9843, "trades": 208, "taker_buy_base": 31775.0, "taker_buy_quote": 16190.2868 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.511, "high": 0.52, "low": 0.511, "close": 0.519, "volume": 63799.6, "close_time": 1772027999999, "quote_volume": 32830.0935, "trades": 196, "taker_buy_base": 41698.8, "taker_buy_quote": 21461.448 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.519, "high": 0.534, "low": 0.518, "close": 0.53, "volume": 149755.1, "close_time": 1772031599999, "quote_volume": 78738.3619, "trades": 433, "taker_buy_base": 80403.6, "taker_buy_quote": 42354.8381 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.532, "high": 0.538, "low": 0.524, "close": 0.525, "volume": 165909.9, "close_time": 1772035199999, "quote_volume": 88167.1794, "trades": 359, "taker_buy_base": 102094.9, "taker_buy_quote": 54292.6954 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.525, "high": 0.53, "low": 0.523, "close": 0.53, "volume": 47781.7, "close_time": 1772038799999, "quote_volume": 25138.1633, "trades": 163, "taker_buy_base": 30858.7, "taker_buy_quote": 16237.3636 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.53, "high": 0.533, "low": 0.528, "close": 0.53, "volume": 63930.8, "close_time": 1772042399999, "quote_volume": 33953.6056, "trades": 221, "taker_buy_base": 27461.7, "taker_buy_quote": 14569.9378 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.531, "high": 0.534, "low": 0.529, "close": 0.531, "volume": 32178.8, "close_time": 1772045999999, "quote_volume": 17102.1686, "trades": 127, "taker_buy_base": 21834.8, "taker_buy_quote": 11601.8771 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.53, "high": 0.538, "low": 0.529, "close": 0.537, "volume": 146745.6, "close_time": 1772049599999, "quote_volume": 78403.2871, "trades": 230, "taker_buy_base": 110652.2, "taker_buy_quote": 59109.6873 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.537, "high": 0.538, "low": 0.533, "close": 0.534, "volume": 67519.7, "close_time": 1772053199999, "quote_volume": 36109.0759, "trades": 206, "taker_buy_base": 33108.0, "taker_buy_quote": 17714.3423 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.534, "high": 0.548, "low": 0.532, "close": 0.539, "volume": 118891.9, "close_time": 1772056799999, "quote_volume": 64057.2028, "trades": 326, "taker_buy_base": 63129.8, "taker_buy_quote": 33933.0099 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.54, "high": 0.542, "low": 0.528, "close": 0.53, "volume": 73635.7, "close_time": 1772060399999, "quote_volume": 39490.3995, "trades": 162, "taker_buy_base": 42147.1, "taker_buy_quote": 22609.7519 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.529, "high": 0.53, "low": 0.513, "close": 0.518, "volume": 47984.2, "close_time": 1772063999999, "quote_volume": 24970.5244, "trades": 191, "taker_buy_base": 21824.0, "taker_buy_quote": 11365.5635 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.518, "high": 0.524, "low": 0.517, "close": 0.521, "volume": 45714.1, "close_time": 1772067599999, "quote_volume": 23793.0002, "trades": 180, "taker_buy_base": 29001.6, "taker_buy_quote": 15099.2375 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.521, "high": 0.528, "low": 0.521, "close": 0.525, "volume": 42687.6, "close_time": 1772071199999, "quote_volume": 22404.3393, "trades": 186, "taker_buy_base": 23886.4, "taker_buy_quote": 12535.6973 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.525, "high": 0.53, "low": 0.524, "close": 0.529, "volume": 52209.1, "close_time": 1772074799999, "quote_volume": 27559.0927, "trades": 189, "taker_buy_base": 28265.8, "taker_buy_quote": 14913.3459 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.529, "high": 0.529, "low": 0.525, "close": 0.525, "volume": 17265.7, "close_time": 1772078399999, "quote_volume": 9107.3247, "trades": 86, "taker_buy_base": 8868.3, "taker_buy_quote": 4677.4144 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.525, "high": 0.532, "low": 0.524, "close": 0.531, "volume": 29704.6, "close_time": 1772081999999, "quote_volume": 15679.9751, "trades": 117, "taker_buy_base": 15154.1, "taker_buy_quote": 7985.4197 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.53, "high": 0.535, "low": 0.521, "close": 0.529, "volume": 81564.0, "close_time": 1772085599999, "quote_volume": 43132.7342, "trades": 320, "taker_buy_base": 41228.3, "taker_buy_quote": 21794.493 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.53, "high": 0.531, "low": 0.52, "close": 0.52, "volume": 25301.2, "close_time": 1772089199999, "quote_volume": 13259.6679, "trades": 139, "taker_buy_base": 13437.2, "taker_buy_quote": 7037.9167 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.52, "high": 0.522, "low": 0.52, "close": 0.52, "volume": 26609.2, "close_time": 1772092799999, "quote_volume": 13861.7064, "trades": 106, "taker_buy_base": 11728.9, "taker_buy_quote": 6108.0817 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.521, "high": 0.523, "low": 0.52, "close": 0.522, "volume": 28913.1, "close_time": 1772096399999, "quote_volume": 15091.4246, "trades": 110, "taker_buy_base": 13525.5, "taker_buy_quote": 7059.467 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.521, "high": 0.526, "low": 0.517, "close": 0.521, "volume": 61002.5, "close_time": 1772099999999, "quote_volume": 31835.8864, "trades": 165, "taker_buy_base": 37634.0, "taker_buy_quote": 19655.3813 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.521, "high": 0.521, "low": 0.515, "close": 0.515, "volume": 11391.4, "close_time": 1772103599999, "quote_volume": 5905.0013, "trades": 51, "taker_buy_base": 6659.5, "taker_buy_quote": 3454.7896 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.515, "high": 0.516, "low": 0.513, "close": 0.515, "volume": 13650.0, "close_time": 1772107199999, "quote_volume": 7015.3008, "trades": 54, "taker_buy_base": 6907.6, "taker_buy_quote": 3549.5435 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.516, "high": 0.521, "low": 0.516, "close": 0.52, "volume": 20980.2, "close_time": 1772110799999, "quote_volume": 10873.5254, "trades": 88, "taker_buy_base": 7192.5, "taker_buy_quote": 3727.0801 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.52, "high": 0.521, "low": 0.513, "close": 0.514, "volume": 23099.9, "close_time": 1772114399999, "quote_volume": 11952.1945, "trades": 86, "taker_buy_base": 10346.7, "taker_buy_quote": 5353.0206 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.515, "high": 0.515, "low": 0.507, "close": 0.513, "volume": 46118.5, "close_time": 1772117999999, "quote_volume": 23584.117, "trades": 222, "taker_buy_base": 20438.2, "taker_buy_quote": 10452.9406 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.513, "high": 0.516, "low": 0.51, "close": 0.513, "volume": 44292.8, "close_time": 1772121599999, "quote_volume": 22678.3267, "trades": 201, "taker_buy_base": 17466.9, "taker_buy_quote": 8944.3528 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.514, "high": 0.514, "low": 0.497, "close": 0.497, "volume": 52951.7, "close_time": 1772125199999, "quote_volume": 26677.7289, "trades": 215, "taker_buy_base": 20558.6, "taker_buy_quote": 10366.1887 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.499, "high": 0.503, "low": 0.498, "close": 0.5, "volume": 27688.2, "close_time": 1772128799999, "quote_volume": 13861.9034, "trades": 85, "taker_buy_base": 19285.4, "taker_buy_quote": 9655.836 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.501, "high": 0.508, "low": 0.498, "close": 0.507, "volume": 91404.6, "close_time": 1772132399999, "quote_volume": 46215.0362, "trades": 183, "taker_buy_base": 30660.5, "taker_buy_quote": 15507.1584 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.506, "high": 0.514, "low": 0.506, "close": 0.514, "volume": 58335.7, "close_time": 1772135999999, "quote_volume": 29844.5512, "trades": 198, "taker_buy_base": 36335.9, "taker_buy_quote": 18575.6104 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.513, "high": 0.516, "low": 0.509, "close": 0.51, "volume": 13026.6, "close_time": 1772139599999, "quote_volume": 6667.6413, "trades": 66, "taker_buy_base": 6239.1, "taker_buy_quote": 3193.0537 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.509, "high": 0.513, "low": 0.507, "close": 0.512, "volume": 9602.1, "close_time": 1772143199999, "quote_volume": 4911.3988, "trades": 42, "taker_buy_base": 5228.2, "taker_buy_quote": 2673.8665 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.511, "high": 0.513, "low": 0.51, "close": 0.511, "volume": 15747.7, "close_time": 1772146799999, "quote_volume": 8049.5079, "trades": 54, "taker_buy_base": 7991.4, "taker_buy_quote": 4085.9776 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.511, "high": 0.512, "low": 0.507, "close": 0.508, "volume": 24019.1, "close_time": 1772150399999, "quote_volume": 12263.4607, "trades": 63, "taker_buy_base": 12466.1, "taker_buy_quote": 6369.2442 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.508, "high": 0.51, "low": 0.507, "close": 0.509, "volume": 12152.1, "close_time": 1772153999999, "quote_volume": 6180.5922, "trades": 47, "taker_buy_base": 6249.5, "taker_buy_quote": 3178.2334 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.509, "high": 0.51, "low": 0.507, "close": 0.508, "volume": 22756.9, "close_time": 1772157599999, "quote_volume": 11564.7088, "trades": 100, "taker_buy_base": 11920.8, "taker_buy_quote": 6057.9351 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.509, "high": 0.511, "low": 0.508, "close": 0.51, "volume": 28921.4, "close_time": 1772161199999, "quote_volume": 14725.14, "trades": 105, "taker_buy_base": 13748.8, "taker_buy_quote": 7001.9797 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.509, "high": 0.513, "low": 0.507, "close": 0.512, "volume": 10596.8, "close_time": 1772164799999, "quote_volume": 5401.0213, "trades": 50, "taker_buy_base": 6123.9, "taker_buy_quote": 3120.6081 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.512, "high": 0.52, "low": 0.512, "close": 0.515, "volume": 17104.3, "close_time": 1772168399999, "quote_volume": 8831.0684, "trades": 75, "taker_buy_base": 6704.5, "taker_buy_quote": 3456.5334 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.516, "high": 0.518, "low": 0.515, "close": 0.516, "volume": 15481.8, "close_time": 1772171999999, "quote_volume": 7990.4455, "trades": 51, "taker_buy_base": 9948.0, "taker_buy_quote": 5134.7453 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.516, "high": 0.517, "low": 0.515, "close": 0.516, "volume": 13929.9, "close_time": 1772175599999, "quote_volume": 7188.798, "trades": 57, "taker_buy_base": 8732.5, "taker_buy_quote": 4506.6219 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.515, "high": 0.518, "low": 0.513, "close": 0.518, "volume": 20455.5, "close_time": 1772179199999, "quote_volume": 10529.4455, "trades": 85, "taker_buy_base": 10426.2, "taker_buy_quote": 5371.413 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.519, "high": 0.521, "low": 0.517, "close": 0.518, "volume": 18936.4, "close_time": 1772182799999, "quote_volume": 9822.2621, "trades": 66, "taker_buy_base": 5752.9, "taker_buy_quote": 2980.2231 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.518, "high": 0.518, "low": 0.513, "close": 0.516, "volume": 18809.8, "close_time": 1772186399999, "quote_volume": 9720.2583, "trades": 60, "taker_buy_base": 11338.5, "taker_buy_quote": 5862.8209 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.515, "high": 0.516, "low": 0.51, "close": 0.51, "volume": 39525.9, "close_time": 1772189999999, "quote_volume": 20248.8395, "trades": 142, "taker_buy_base": 15856.0, "taker_buy_quote": 8120.6887 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.511, "high": 0.514, "low": 0.504, "close": 0.506, "volume": 28701.4, "close_time": 1772193599999, "quote_volume": 14601.4644, "trades": 124, "taker_buy_base": 15192.1, "taker_buy_quote": 7716.9837 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.506, "high": 0.509, "low": 0.504, "close": 0.504, "volume": 23937.6, "close_time": 1772197199999, "quote_volume": 12120.3136, "trades": 84, "taker_buy_base": 12356.6, "taker_buy_quote": 6260.5385 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.506, "high": 0.507, "low": 0.499, "close": 0.503, "volume": 80654.3, "close_time": 1772200799999, "quote_volume": 40600.4844, "trades": 240, "taker_buy_base": 48580.8, "taker_buy_quote": 24475.6935 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.504, "high": 0.504, "low": 0.499, "close": 0.499, "volume": 26109.6, "close_time": 1772204399999, "quote_volume": 13074.8143, "trades": 86, "taker_buy_base": 8832.3, "taker_buy_quote": 4420.1779 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.501, "high": 0.503, "low": 0.499, "close": 0.501, "volume": 20794.7, "close_time": 1772207999999, "quote_volume": 10414.6566, "trades": 57, "taker_buy_base": 13030.1, "taker_buy_quote": 6525.0936 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.501, "high": 0.501, "low": 0.496, "close": 0.496, "volume": 33851.8, "close_time": 1772211599999, "quote_volume": 16851.6911, "trades": 108, "taker_buy_base": 12868.5, "taker_buy_quote": 6409.0373 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.496, "high": 0.501, "low": 0.494, "close": 0.5, "volume": 22957.9, "close_time": 1772215199999, "quote_volume": 11400.7331, "trades": 83, "taker_buy_base": 5705.4, "taker_buy_quote": 2830.1316 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.501, "high": 0.504, "low": 0.5, "close": 0.5, "volume": 22320.1, "close_time": 1772218799999, "quote_volume": 11188.7906, "trades": 71, "taker_buy_base": 11923.6, "taker_buy_quote": 5978.7061 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.499, "high": 0.499, "low": 0.497, "close": 0.498, "volume": 15731.2, "close_time": 1772222399999, "quote_volume": 7832.9256, "trades": 56, "taker_buy_base": 11128.2, "taker_buy_quote": 5539.8263 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.497, "high": 0.498, "low": 0.495, "close": 0.496, "volume": 24860.1, "close_time": 1772225999999, "quote_volume": 12354.5781, "trades": 83, "taker_buy_base": 16614.2, "taker_buy_quote": 8259.8295 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.495, "high": 0.496, "low": 0.49, "close": 0.492, "volume": 55887.4, "close_time": 1772229599999, "quote_volume": 27501.2217, "trades": 195, "taker_buy_base": 39794.5, "taker_buy_quote": 19568.8951 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.492, "high": 0.492, "low": 0.484, "close": 0.49, "volume": 45358.9, "close_time": 1772233199999, "quote_volume": 22165.6391, "trades": 108, "taker_buy_base": 15650.1, "taker_buy_quote": 7664.0272 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.492, "high": 0.494, "low": 0.492, "close": 0.493, "volume": 13089.6, "close_time": 1772236799999, "quote_volume": 6449.6765, "trades": 55, "taker_buy_base": 5796.1, "taker_buy_quote": 2856.2795 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.493, "high": 0.498, "low": 0.493, "close": 0.497, "volume": 24708.9, "close_time": 1772240399999, "quote_volume": 12213.9458, "trades": 77, "taker_buy_base": 9486.8, "taker_buy_quote": 4688.5545 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.497, "high": 0.497, "low": 0.491, "close": 0.491, "volume": 22477.4, "close_time": 1772243999999, "quote_volume": 11090.2666, "trades": 79, "taker_buy_base": 11314.3, "taker_buy_quote": 5581.2134 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.491, "high": 0.494, "low": 0.491, "close": 0.494, "volume": 9814.6, "close_time": 1772247599999, "quote_volume": 4836.1408, "trades": 43, "taker_buy_base": 2971.8, "taker_buy_quote": 1464.9271 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.494, "high": 0.495, "low": 0.491, "close": 0.491, "volume": 13125.2, "close_time": 1772251199999, "quote_volume": 6479.5006, "trades": 50, "taker_buy_base": 6247.9, "taker_buy_quote": 3087.8025 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.49, "high": 0.491, "low": 0.488, "close": 0.49, "volume": 19708.3, "close_time": 1772254799999, "quote_volume": 9656.3649, "trades": 64, "taker_buy_base": 8090.3, "taker_buy_quote": 3965.6284 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.491, "high": 0.492, "low": 0.49, "close": 0.49, "volume": 4654.8, "close_time": 1772258399999, "quote_volume": 2284.6082, "trades": 18, "taker_buy_base": 2244.1, "taker_buy_quote": 1100.4595 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.49, "high": 0.49, "low": 0.464, "close": 0.465, "volume": 162783.4, "close_time": 1772261999999, "quote_volume": 77656.4717, "trades": 467, "taker_buy_base": 77640.2, "taker_buy_quote": 36984.526 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.464, "high": 0.482, "low": 0.462, "close": 0.475, "volume": 84591.7, "close_time": 1772265599999, "quote_volume": 40183.1512, "trades": 306, "taker_buy_base": 39613.9, "taker_buy_quote": 18820.4582 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.474, "high": 0.474, "low": 0.466, "close": 0.466, "volume": 64315.2, "close_time": 1772269199999, "quote_volume": 30192.1061, "trades": 216, "taker_buy_base": 29633.9, "taker_buy_quote": 13923.4062 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.467, "high": 0.469, "low": 0.466, "close": 0.467, "volume": 52565.8, "close_time": 1772272799999, "quote_volume": 24579.125, "trades": 119, "taker_buy_base": 25891.5, "taker_buy_quote": 12110.7151 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.467, "high": 0.473, "low": 0.465, "close": 0.47, "volume": 41881.2, "close_time": 1772276399999, "quote_volume": 19600.8455, "trades": 100, "taker_buy_base": 18732.9, "taker_buy_quote": 8755.2533 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.47, "high": 0.473, "low": 0.468, "close": 0.468, "volume": 48564.5, "close_time": 1772279999999, "quote_volume": 22858.3867, "trades": 113, "taker_buy_base": 24006.3, "taker_buy_quote": 11304.402 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.468, "high": 0.472, "low": 0.468, "close": 0.471, "volume": 20621.4, "close_time": 1772283599999, "quote_volume": 9695.3387, "trades": 67, "taker_buy_base": 14158.1, "taker_buy_quote": 6658.3039 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.472, "high": 0.485, "low": 0.47, "close": 0.484, "volume": 68688.6, "close_time": 1772287199999, "quote_volume": 32846.9266, "trades": 257, "taker_buy_base": 33614.3, "taker_buy_quote": 16066.0895 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.485, "high": 0.486, "low": 0.476, "close": 0.476, "volume": 57417.6, "close_time": 1772290799999, "quote_volume": 27637.344, "trades": 184, "taker_buy_base": 27629.6, "taker_buy_quote": 13303.4532 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.477, "high": 0.485, "low": 0.475, "close": 0.484, "volume": 46176.5, "close_time": 1772294399999, "quote_volume": 22167.4927, "trades": 141, "taker_buy_base": 26001.1, "taker_buy_quote": 12476.6602 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.481, "high": 0.481, "low": 0.478, "close": 0.479, "volume": 21738.8, "close_time": 1772297999999, "quote_volume": 10427.7137, "trades": 117, "taker_buy_base": 9003.1, "taker_buy_quote": 4317.1695 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.479, "high": 0.483, "low": 0.477, "close": 0.483, "volume": 41445.1, "close_time": 1772301599999, "quote_volume": 19856.3342, "trades": 106, "taker_buy_base": 19943.6, "taker_buy_quote": 9555.8196 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.482, "high": 0.494, "low": 0.481, "close": 0.489, "volume": 55811.0, "close_time": 1772305199999, "quote_volume": 27197.5266, "trades": 181, "taker_buy_base": 27691.2, "taker_buy_quote": 13468.4793 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.489, "high": 0.496, "low": 0.485, "close": 0.492, "volume": 38642.3, "close_time": 1772308799999, "quote_volume": 18924.318, "trades": 125, "taker_buy_base": 13992.8, "taker_buy_quote": 6845.862 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.492, "high": 0.502, "low": 0.491, "close": 0.502, "volume": 72131.8, "close_time": 1772312399999, "quote_volume": 35960.285, "trades": 168, "taker_buy_base": 34092.8, "taker_buy_quote": 16968.3654 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.502, "high": 0.502, "low": 0.495, "close": 0.499, "volume": 22835.2, "close_time": 1772315999999, "quote_volume": 11364.9091, "trades": 68, "taker_buy_base": 12525.2, "taker_buy_quote": 6229.9399 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.499, "high": 0.508, "low": 0.499, "close": 0.508, "volume": 52575.9, "close_time": 1772319599999, "quote_volume": 26535.5959, "trades": 151, "taker_buy_base": 21514.6, "taker_buy_quote": 10849.0716 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.507, "high": 0.509, "low": 0.507, "close": 0.509, "volume": 20906.8, "close_time": 1772323199999, "quote_volume": 10612.6892, "trades": 65, "taker_buy_base": 12567.9, "taker_buy_quote": 6381.461 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.509, "high": 0.51, "low": 0.504, "close": 0.505, "volume": 34721.9, "close_time": 1772326799999, "quote_volume": 17590.5731, "trades": 177, "taker_buy_base": 18980.1, "taker_buy_quote": 9618.9578 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.504, "high": 0.515, "low": 0.499, "close": 0.514, "volume": 52250.7, "close_time": 1772330399999, "quote_volume": 26396.0792, "trades": 179, "taker_buy_base": 26350.6, "taker_buy_quote": 13363.9947 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.516, "high": 0.53, "low": 0.516, "close": 0.525, "volume": 99078.4, "close_time": 1772333999999, "quote_volume": 52054.8191, "trades": 293, "taker_buy_base": 61900.0, "taker_buy_quote": 32534.7893 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.524, "high": 0.528, "low": 0.521, "close": 0.525, "volume": 50281.1, "close_time": 1772337599999, "quote_volume": 26350.7777, "trades": 177, "taker_buy_base": 27843.9, "taker_buy_quote": 14593.4579 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.525, "high": 0.526, "low": 0.516, "close": 0.517, "volume": 33239.7, "close_time": 1772341199999, "quote_volume": 17277.2757, "trades": 126, "taker_buy_base": 11635.6, "taker_buy_quote": 6054.5695 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.517, "high": 0.517, "low": 0.512, "close": 0.512, "volume": 19055.1, "close_time": 1772344799999, "quote_volume": 9801.2896, "trades": 77, "taker_buy_base": 12771.2, "taker_buy_quote": 6572.9889 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.512, "high": 0.512, "low": 0.507, "close": 0.511, "volume": 20468.3, "close_time": 1772348399999, "quote_volume": 10423.2641, "trades": 66, "taker_buy_base": 10116.5, "taker_buy_quote": 5153.2091 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.51, "high": 0.512, "low": 0.508, "close": 0.512, "volume": 19607.3, "close_time": 1772351999999, "quote_volume": 10004.086, "trades": 55, "taker_buy_base": 8304.3, "taker_buy_quote": 4235.2214 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.512, "high": 0.513, "low": 0.505, "close": 0.506, "volume": 20072.0, "close_time": 1772355599999, "quote_volume": 10249.4923, "trades": 68, "taker_buy_base": 10296.4, "taker_buy_quote": 5259.0528 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.507, "high": 0.509, "low": 0.503, "close": 0.503, "volume": 25413.3, "close_time": 1772359199999, "quote_volume": 12871.278, "trades": 85, "taker_buy_base": 18014.1, "taker_buy_quote": 9127.1227 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.502, "high": 0.504, "low": 0.501, "close": 0.502, "volume": 24963.3, "close_time": 1772362799999, "quote_volume": 12555.7757, "trades": 79, "taker_buy_base": 15743.8, "taker_buy_quote": 7920.6348 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.503, "high": 0.504, "low": 0.502, "close": 0.503, "volume": 10607.9, "close_time": 1772366399999, "quote_volume": 5336.0, "trades": 34, "taker_buy_base": 3426.6, "taker_buy_quote": 1722.9489 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.504, "high": 0.504, "low": 0.5, "close": 0.5, "volume": 16127.2, "close_time": 1772369999999, "quote_volume": 8101.2584, "trades": 50, "taker_buy_base": 8474.6, "taker_buy_quote": 4262.7512 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.5, "high": 0.508, "low": 0.496, "close": 0.506, "volume": 63482.6, "close_time": 1772373599999, "quote_volume": 31892.2058, "trades": 218, "taker_buy_base": 30998.2, "taker_buy_quote": 15582.4386 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.506, "high": 0.509, "low": 0.501, "close": 0.502, "volume": 43754.5, "close_time": 1772377199999, "quote_volume": 22093.4442, "trades": 126, "taker_buy_base": 21505.7, "taker_buy_quote": 10840.4348 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.503, "high": 0.505, "low": 0.501, "close": 0.501, "volume": 26660.2, "close_time": 1772380799999, "quote_volume": 13425.2847, "trades": 92, "taker_buy_base": 16230.5, "taker_buy_quote": 8170.7183 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.501, "high": 0.504, "low": 0.494, "close": 0.498, "volume": 59860.8, "close_time": 1772384399999, "quote_volume": 29947.7575, "trades": 165, "taker_buy_base": 29764.5, "taker_buy_quote": 14903.653 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.498, "high": 0.498, "low": 0.491, "close": 0.493, "volume": 39278.7, "close_time": 1772387999999, "quote_volume": 19399.3244, "trades": 125, "taker_buy_base": 17076.8, "taker_buy_quote": 8439.0604 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.493, "high": 0.501, "low": 0.493, "close": 0.499, "volume": 45683.6, "close_time": 1772391599999, "quote_volume": 22754.7172, "trades": 130, "taker_buy_base": 25203.2, "taker_buy_quote": 12536.7476 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.497, "high": 0.497, "low": 0.491, "close": 0.493, "volume": 39180.7, "close_time": 1772395199999, "quote_volume": 19365.5784, "trades": 107, "taker_buy_base": 19093.2, "taker_buy_quote": 9433.6206 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.493, "high": 0.493, "low": 0.485, "close": 0.488, "volume": 62726.2, "close_time": 1772398799999, "quote_volume": 30616.5132, "trades": 160, "taker_buy_base": 28061.9, "taker_buy_quote": 13697.8488 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.489, "high": 0.495, "low": 0.489, "close": 0.495, "volume": 17749.7, "close_time": 1772402399999, "quote_volume": 8757.694, "trades": 56, "taker_buy_base": 6910.8, "taker_buy_quote": 3414.7421 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.495, "high": 0.504, "low": 0.494, "close": 0.495, "volume": 52525.1, "close_time": 1772405999999, "quote_volume": 26147.3774, "trades": 162, "taker_buy_base": 31991.0, "taker_buy_quote": 15917.4594 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.497, "high": 0.503, "low": 0.497, "close": 0.5, "volume": 17627.9, "close_time": 1772409599999, "quote_volume": 8815.9478, "trades": 62, "taker_buy_base": 7139.8, "taker_buy_quote": 3569.1104 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.5, "high": 0.508, "low": 0.499, "close": 0.507, "volume": 39704.2, "close_time": 1772413199999, "quote_volume": 19933.3781, "trades": 115, "taker_buy_base": 24658.6, "taker_buy_quote": 12380.2971 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.507, "high": 0.512, "low": 0.505, "close": 0.509, "volume": 31015.9, "close_time": 1772416799999, "quote_volume": 15799.3508, "trades": 85, "taker_buy_base": 15492.1, "taker_buy_quote": 7905.985 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.509, "high": 0.509, "low": 0.502, "close": 0.503, "volume": 22645.4, "close_time": 1772420399999, "quote_volume": 11426.9985, "trades": 79, "taker_buy_base": 9235.7, "taker_buy_quote": 4660.0537 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.503, "high": 0.51, "low": 0.501, "close": 0.509, "volume": 24809.2, "close_time": 1772423999999, "quote_volume": 12513.5551, "trades": 120, "taker_buy_base": 9837.5, "taker_buy_quote": 4957.203 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.509, "high": 0.51, "low": 0.504, "close": 0.505, "volume": 13868.9, "close_time": 1772427599999, "quote_volume": 7032.2552, "trades": 51, "taker_buy_base": 4565.0, "taker_buy_quote": 2312.9878 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.505, "high": 0.506, "low": 0.502, "close": 0.503, "volume": 27138.5, "close_time": 1772431199999, "quote_volume": 13678.4004, "trades": 92, "taker_buy_base": 13629.3, "taker_buy_quote": 6865.8755 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.502, "high": 0.502, "low": 0.496, "close": 0.498, "volume": 37616.3, "close_time": 1772434799999, "quote_volume": 18734.7363, "trades": 65, "taker_buy_base": 10530.5, "taker_buy_quote": 5252.4541 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.498, "high": 0.498, "low": 0.494, "close": 0.496, "volume": 20362.2, "close_time": 1772438399999, "quote_volume": 10103.5198, "trades": 76, "taker_buy_base": 10923.7, "taker_buy_quote": 5420.5109 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.495, "high": 0.499, "low": 0.492, "close": 0.499, "volume": 24879.5, "close_time": 1772441999999, "quote_volume": 12295.9802, "trades": 68, "taker_buy_base": 9403.0, "taker_buy_quote": 4647.36 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.498, "high": 0.503, "low": 0.498, "close": 0.499, "volume": 24907.7, "close_time": 1772445599999, "quote_volume": 12453.1082, "trades": 96, "taker_buy_base": 10854.0, "taker_buy_quote": 5428.8095 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.498, "high": 0.5, "low": 0.497, "close": 0.498, "volume": 9796.0, "close_time": 1772449199999, "quote_volume": 4881.3465, "trades": 47, "taker_buy_base": 6703.7, "taker_buy_quote": 3340.6894 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.498, "high": 0.499, "low": 0.497, "close": 0.497, "volume": 40399.1, "close_time": 1772452799999, "quote_volume": 20097.2701, "trades": 113, "taker_buy_base": 19690.5, "taker_buy_quote": 9793.0747 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.497, "high": 0.499, "low": 0.495, "close": 0.499, "volume": 17762.1, "close_time": 1772456399999, "quote_volume": 8829.9087, "trades": 58, "taker_buy_base": 10425.3, "taker_buy_quote": 5185.1564 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.497, "high": 0.497, "low": 0.493, "close": 0.493, "volume": 27606.0, "close_time": 1772459999999, "quote_volume": 13668.9204, "trades": 77, "taker_buy_base": 18863.2, "taker_buy_quote": 9341.2787 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.492, "high": 0.51, "low": 0.492, "close": 0.508, "volume": 53704.2, "close_time": 1772463599999, "quote_volume": 27041.4628, "trades": 191, "taker_buy_base": 25705.4, "taker_buy_quote": 12959.089 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.508, "high": 0.523, "low": 0.508, "close": 0.517, "volume": 94405.3, "close_time": 1772467199999, "quote_volume": 48925.3821, "trades": 234, "taker_buy_base": 51937.3, "taker_buy_quote": 26907.6612 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.519, "high": 0.523, "low": 0.513, "close": 0.518, "volume": 64083.5, "close_time": 1772470799999, "quote_volume": 33250.5159, "trades": 182, "taker_buy_base": 26533.1, "taker_buy_quote": 13753.7616 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.517, "high": 0.517, "low": 0.509, "close": 0.513, "volume": 37200.3, "close_time": 1772474399999, "quote_volume": 19126.0696, "trades": 127, "taker_buy_base": 19442.8, "taker_buy_quote": 9976.7756 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.514, "high": 0.514, "low": 0.51, "close": 0.511, "volume": 30417.0, "close_time": 1772477999999, "quote_volume": 15569.0932, "trades": 98, "taker_buy_base": 20076.7, "taker_buy_quote": 10276.4966 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.511, "high": 0.514, "low": 0.509, "close": 0.513, "volume": 36160.1, "close_time": 1772481599999, "quote_volume": 18470.0168, "trades": 101, "taker_buy_base": 20902.1, "taker_buy_quote": 10675.8726 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.513, "high": 0.516, "low": 0.508, "close": 0.508, "volume": 43448.5, "close_time": 1772485199999, "quote_volume": 22172.0036, "trades": 153, "taker_buy_base": 24219.5, "taker_buy_quote": 12361.424 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.507, "high": 0.507, "low": 0.502, "close": 0.506, "volume": 41225.1, "close_time": 1772488799999, "quote_volume": 20834.0969, "trades": 128, "taker_buy_base": 23937.3, "taker_buy_quote": 12104.9393 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.507, "high": 0.51, "low": 0.507, "close": 0.508, "volume": 14117.2, "close_time": 1772492399999, "quote_volume": 7168.5275, "trades": 43, "taker_buy_base": 6827.2, "taker_buy_quote": 3469.1515 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.509, "high": 0.509, "low": 0.498, "close": 0.5, "volume": 50384.3, "close_time": 1772495999999, "quote_volume": 25238.6766, "trades": 110, "taker_buy_base": 27614.8, "taker_buy_quote": 13817.7787 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.5, "high": 0.502, "low": 0.497, "close": 0.502, "volume": 22490.0, "close_time": 1772499599999, "quote_volume": 11225.1129, "trades": 75, "taker_buy_base": 10011.0, "taker_buy_quote": 4999.2067 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.502, "high": 0.504, "low": 0.5, "close": 0.501, "volume": 29138.4, "close_time": 1772503199999, "quote_volume": 14625.3085, "trades": 117, "taker_buy_base": 14320.8, "taker_buy_quote": 7193.9811 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.501, "high": 0.504, "low": 0.497, "close": 0.503, "volume": 32634.8, "close_time": 1772506799999, "quote_volume": 16337.7391, "trades": 142, "taker_buy_base": 15412.0, "taker_buy_quote": 7707.1149 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.502, "high": 0.504, "low": 0.5, "close": 0.503, "volume": 21342.3, "close_time": 1772510399999, "quote_volume": 10726.7028, "trades": 82, "taker_buy_base": 9700.5, "taker_buy_quote": 4872.0196 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.504, "high": 0.506, "low": 0.502, "close": 0.502, "volume": 18613.6, "close_time": 1772513999999, "quote_volume": 9375.2623, "trades": 59, "taker_buy_base": 9413.7, "taker_buy_quote": 4737.3069 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.502, "high": 0.506, "low": 0.501, "close": 0.501, "volume": 15192.5, "close_time": 1772517599999, "quote_volume": 7644.8033, "trades": 54, "taker_buy_base": 9345.5, "taker_buy_quote": 4701.7546 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.503, "high": 0.503, "low": 0.5, "close": 0.503, "volume": 16390.7, "close_time": 1772521199999, "quote_volume": 8224.5811, "trades": 70, "taker_buy_base": 9171.7, "taker_buy_quote": 4600.7377 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.503, "high": 0.507, "low": 0.503, "close": 0.504, "volume": 24433.2, "close_time": 1772524799999, "quote_volume": 12336.9692, "trades": 78, "taker_buy_base": 7484.4, "taker_buy_quote": 3776.3871 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.504, "high": 0.506, "low": 0.496, "close": 0.498, "volume": 64060.4, "close_time": 1772528399999, "quote_volume": 32059.941, "trades": 150, "taker_buy_base": 30774.9, "taker_buy_quote": 15400.1881 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.499, "high": 0.501, "low": 0.494, "close": 0.495, "volume": 58855.7, "close_time": 1772531999999, "quote_volume": 29296.5171, "trades": 164, "taker_buy_base": 27124.2, "taker_buy_quote": 13507.5131 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.494, "high": 0.497, "low": 0.492, "close": 0.496, "volume": 41084.4, "close_time": 1772535599999, "quote_volume": 20306.2661, "trades": 110, "taker_buy_base": 23828.5, "taker_buy_quote": 11775.8746 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.497, "high": 0.498, "low": 0.494, "close": 0.497, "volume": 38409.2, "close_time": 1772539199999, "quote_volume": 19069.7931, "trades": 126, "taker_buy_base": 21062.8, "taker_buy_quote": 10459.7318 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.498, "high": 0.506, "low": 0.498, "close": 0.503, "volume": 45726.5, "close_time": 1772542799999, "quote_volume": 22936.9826, "trades": 262, "taker_buy_base": 23810.2, "taker_buy_quote": 11948.163 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.503, "high": 0.504, "low": 0.499, "close": 0.502, "volume": 88521.3, "close_time": 1772546399999, "quote_volume": 44386.3087, "trades": 408, "taker_buy_base": 59346.6, "taker_buy_quote": 29771.2319 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.501, "high": 0.508, "low": 0.498, "close": 0.5, "volume": 97698.2, "close_time": 1772549999999, "quote_volume": 49243.5939, "trades": 394, "taker_buy_base": 55291.2, "taker_buy_quote": 27896.3374 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.499, "high": 0.511, "low": 0.496, "close": 0.511, "volume": 72369.5, "close_time": 1772553599999, "quote_volume": 36330.9215, "trades": 279, "taker_buy_base": 36524.5, "taker_buy_quote": 18307.3792 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.511, "high": 0.52, "low": 0.505, "close": 0.517, "volume": 103537.9, "close_time": 1772557199999, "quote_volume": 53066.4669, "trades": 358, "taker_buy_base": 48760.4, "taker_buy_quote": 25056.6883 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.516, "high": 0.518, "low": 0.51, "close": 0.517, "volume": 45506.9, "close_time": 1772560799999, "quote_volume": 23352.7627, "trades": 120, "taker_buy_base": 24508.0, "taker_buy_quote": 12578.7042 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.516, "high": 0.523, "low": 0.514, "close": 0.521, "volume": 69917.8, "close_time": 1772564399999, "quote_volume": 36335.6958, "trades": 163, "taker_buy_base": 36771.9, "taker_buy_quote": 19126.8986 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.521, "high": 0.521, "low": 0.513, "close": 0.515, "volume": 29662.3, "close_time": 1772567999999, "quote_volume": 15307.0964, "trades": 113, "taker_buy_base": 15881.7, "taker_buy_quote": 8191.5328 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.515, "high": 0.515, "low": 0.51, "close": 0.511, "volume": 18216.7, "close_time": 1772571599999, "quote_volume": 9347.7693, "trades": 62, "taker_buy_base": 11407.2, "taker_buy_quote": 5856.113 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.511, "high": 0.511, "low": 0.506, "close": 0.509, "volume": 20422.2, "close_time": 1772575199999, "quote_volume": 10382.2778, "trades": 61, "taker_buy_base": 13279.1, "taker_buy_quote": 6750.613 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.511, "high": 0.519, "low": 0.511, "close": 0.518, "volume": 18885.9, "close_time": 1772578799999, "quote_volume": 9721.2916, "trades": 74, "taker_buy_base": 7402.0, "taker_buy_quote": 3815.6721 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.517, "high": 0.519, "low": 0.515, "close": 0.516, "volume": 21038.9, "close_time": 1772582399999, "quote_volume": 10895.3807, "trades": 67, "taker_buy_base": 10838.0, "taker_buy_quote": 5609.8051 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.516, "high": 0.52, "low": 0.515, "close": 0.519, "volume": 32732.9, "close_time": 1772585999999, "quote_volume": 16911.6629, "trades": 141, "taker_buy_base": 18604.7, "taker_buy_quote": 9609.1167 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.519, "high": 0.526, "low": 0.518, "close": 0.52, "volume": 51820.6, "close_time": 1772589599999, "quote_volume": 27060.1894, "trades": 172, "taker_buy_base": 21543.3, "taker_buy_quote": 11247.0681 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.521, "high": 0.521, "low": 0.514, "close": 0.519, "volume": 28334.7, "close_time": 1772593199999, "quote_volume": 14636.5601, "trades": 127, "taker_buy_base": 13983.5, "taker_buy_quote": 7220.9281 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.519, "high": 0.52, "low": 0.512, "close": 0.517, "volume": 30307.8, "close_time": 1772596799999, "quote_volume": 15620.8145, "trades": 114, "taker_buy_base": 11514.2, "taker_buy_quote": 5932.6174 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.518, "high": 0.52, "low": 0.515, "close": 0.519, "volume": 28471.6, "close_time": 1772600399999, "quote_volume": 14714.3349, "trades": 85, "taker_buy_base": 19275.8, "taker_buy_quote": 9959.5982 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.519, "high": 0.525, "low": 0.518, "close": 0.521, "volume": 25882.9, "close_time": 1772603999999, "quote_volume": 13458.1774, "trades": 90, "taker_buy_base": 12356.2, "taker_buy_quote": 6435.8414 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.522, "high": 0.529, "low": 0.519, "close": 0.526, "volume": 30122.9, "close_time": 1772607599999, "quote_volume": 15789.591, "trades": 109, "taker_buy_base": 17250.6, "taker_buy_quote": 9034.6561 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.526, "high": 0.534, "low": 0.523, "close": 0.532, "volume": 37137.4, "close_time": 1772611199999, "quote_volume": 19628.0893, "trades": 123, "taker_buy_base": 21027.6, "taker_buy_quote": 11114.3621 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.532, "high": 0.549, "low": 0.528, "close": 0.547, "volume": 180092.9, "close_time": 1772614799999, "quote_volume": 97391.4638, "trades": 415, "taker_buy_base": 118628.3, "taker_buy_quote": 64181.0253 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.547, "high": 0.55, "low": 0.541, "close": 0.543, "volume": 81764.9, "close_time": 1772618399999, "quote_volume": 44593.4455, "trades": 271, "taker_buy_base": 41858.1, "taker_buy_quote": 22844.6568 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.542, "high": 0.542, "low": 0.533, "close": 0.536, "volume": 30567.5, "close_time": 1772621999999, "quote_volume": 16410.019, "trades": 129, "taker_buy_base": 14828.5, "taker_buy_quote": 7958.937 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.537, "high": 0.539, "low": 0.532, "close": 0.537, "volume": 29270.1, "close_time": 1772625599999, "quote_volume": 15714.0375, "trades": 115, "taker_buy_base": 15715.0, "taker_buy_quote": 8448.055 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.536, "high": 0.536, "low": 0.529, "close": 0.532, "volume": 16027.7, "close_time": 1772629199999, "quote_volume": 8507.1082, "trades": 66, "taker_buy_base": 7858.9, "taker_buy_quote": 4173.3142 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.532, "high": 0.541, "low": 0.532, "close": 0.54, "volume": 30781.7, "close_time": 1772632799999, "quote_volume": 16564.601, "trades": 96, "taker_buy_base": 15231.1, "taker_buy_quote": 8193.2119 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.541, "high": 0.554, "low": 0.536, "close": 0.541, "volume": 71549.4, "close_time": 1772636399999, "quote_volume": 38834.6287, "trades": 249, "taker_buy_base": 29424.9, "taker_buy_quote": 16047.7696 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.543, "high": 0.555, "low": 0.542, "close": 0.555, "volume": 94146.9, "close_time": 1772639999999, "quote_volume": 51456.5462, "trades": 287, "taker_buy_base": 56231.3, "taker_buy_quote": 30739.0253 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.555, "high": 0.555, "low": 0.545, "close": 0.549, "volume": 50590.2, "close_time": 1772643599999, "quote_volume": 27811.4329, "trades": 150, "taker_buy_base": 22241.8, "taker_buy_quote": 12226.9407 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.549, "high": 0.549, "low": 0.541, "close": 0.543, "volume": 35663.6, "close_time": 1772647199999, "quote_volume": 19428.0905, "trades": 142, "taker_buy_base": 15183.2, "taker_buy_quote": 8263.0599 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.542, "high": 0.545, "low": 0.539, "close": 0.543, "volume": 59006.8, "close_time": 1772650799999, "quote_volume": 32057.212, "trades": 252, "taker_buy_base": 47382.4, "taker_buy_quote": 25748.5168 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.545, "high": 0.551, "low": 0.543, "close": 0.547, "volume": 38127.1, "close_time": 1772654399999, "quote_volume": 20848.8229, "trades": 138, "taker_buy_base": 25835.7, "taker_buy_quote": 14122.8135 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.546, "high": 0.549, "low": 0.546, "close": 0.546, "volume": 17397.5, "close_time": 1772657999999, "quote_volume": 9522.1599, "trades": 62, "taker_buy_base": 9777.3, "taker_buy_quote": 5351.3098 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.545, "high": 0.545, "low": 0.541, "close": 0.541, "volume": 207212.6, "close_time": 1772661599999, "quote_volume": 112324.964, "trades": 168, "taker_buy_base": 111119.5, "taker_buy_quote": 60155.1249 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.542, "high": 0.546, "low": 0.54, "close": 0.541, "volume": 14015.1, "close_time": 1772665199999, "quote_volume": 7607.8116, "trades": 51, "taker_buy_base": 11198.9, "taker_buy_quote": 6079.2132 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.54, "high": 0.543, "low": 0.534, "close": 0.542, "volume": 71957.2, "close_time": 1772668799999, "quote_volume": 38745.045, "trades": 209, "taker_buy_base": 47675.7, "taker_buy_quote": 25677.0668 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.542, "high": 0.544, "low": 0.541, "close": 0.542, "volume": 31906.3, "close_time": 1772672399999, "quote_volume": 17303.4597, "trades": 100, "taker_buy_base": 10238.3, "taker_buy_quote": 5555.0689 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.542, "high": 0.546, "low": 0.538, "close": 0.538, "volume": 39532.2, "close_time": 1772675999999, "quote_volume": 21422.6202, "trades": 148, "taker_buy_base": 22868.3, "taker_buy_quote": 12388.106 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.539, "high": 0.548, "low": 0.539, "close": 0.548, "volume": 51109.0, "close_time": 1772679599999, "quote_volume": 27790.2978, "trades": 165, "taker_buy_base": 26143.1, "taker_buy_quote": 14209.5726 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.547, "high": 0.549, "low": 0.543, "close": 0.545, "volume": 17434.3, "close_time": 1772683199999, "quote_volume": 9513.0378, "trades": 59, "taker_buy_base": 7463.0, "taker_buy_quote": 4070.2384 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.545, "high": 0.546, "low": 0.542, "close": 0.544, "volume": 41604.7, "close_time": 1772686799999, "quote_volume": 22635.1288, "trades": 168, "taker_buy_base": 18715.4, "taker_buy_quote": 10179.2052 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.544, "high": 0.544, "low": 0.539, "close": 0.539, "volume": 18845.5, "close_time": 1772690399999, "quote_volume": 10200.2658, "trades": 68, "taker_buy_base": 6921.5, "taker_buy_quote": 3746.3095 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.54, "high": 0.544, "low": 0.538, "close": 0.544, "volume": 30222.7, "close_time": 1772693999999, "quote_volume": 16319.0792, "trades": 105, "taker_buy_base": 18293.3, "taker_buy_quote": 9866.0698 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.545, "high": 0.55, "low": 0.54, "close": 0.542, "volume": 47104.5, "close_time": 1772697599999, "quote_volume": 25739.7928, "trades": 150, "taker_buy_base": 24394.0, "taker_buy_quote": 13346.9568 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.542, "high": 0.545, "low": 0.539, "close": 0.544, "volume": 37584.9, "close_time": 1772701199999, "quote_volume": 20373.2244, "trades": 117, "taker_buy_base": 16142.3, "taker_buy_quote": 8743.8754 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.544, "high": 0.55, "low": 0.544, "close": 0.549, "volume": 35549.3, "close_time": 1772704799999, "quote_volume": 19491.6701, "trades": 100, "taker_buy_base": 14919.2, "taker_buy_quote": 8179.5007 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.549, "high": 0.557, "low": 0.548, "close": 0.555, "volume": 51343.8, "close_time": 1772708399999, "quote_volume": 28346.6377, "trades": 202, "taker_buy_base": 25566.6, "taker_buy_quote": 14091.0642 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.555, "high": 0.556, "low": 0.547, "close": 0.551, "volume": 41758.8, "close_time": 1772711999999, "quote_volume": 23033.0315, "trades": 198, "taker_buy_base": 27533.8, "taker_buy_quote": 15169.2691 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.55, "high": 0.553, "low": 0.548, "close": 0.551, "volume": 48833.7, "close_time": 1772715599999, "quote_volume": 26934.9502, "trades": 162, "taker_buy_base": 13544.9, "taker_buy_quote": 7471.8191 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.551, "high": 0.557, "low": 0.547, "close": 0.555, "volume": 89015.4, "close_time": 1772719199999, "quote_volume": 49028.538, "trades": 253, "taker_buy_base": 42103.0, "taker_buy_quote": 23174.6289 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.556, "high": 0.563, "low": 0.553, "close": 0.557, "volume": 80531.2, "close_time": 1772722799999, "quote_volume": 44885.2117, "trades": 264, "taker_buy_base": 36250.6, "taker_buy_quote": 20215.3735 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.556, "high": 0.558, "low": 0.546, "close": 0.548, "volume": 80262.6, "close_time": 1772726399999, "quote_volume": 44032.4674, "trades": 294, "taker_buy_base": 37861.0, "taker_buy_quote": 20764.7497 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.548, "high": 0.548, "low": 0.537, "close": 0.543, "volume": 63385.1, "close_time": 1772729999999, "quote_volume": 34376.1478, "trades": 200, "taker_buy_base": 27876.7, "taker_buy_quote": 15104.175 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.542, "high": 0.544, "low": 0.534, "close": 0.536, "volume": 38183.2, "close_time": 1772733599999, "quote_volume": 20546.9778, "trades": 122, "taker_buy_base": 12761.2, "taker_buy_quote": 6868.6991 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.536, "high": 0.542, "low": 0.535, "close": 0.542, "volume": 33598.7, "close_time": 1772737199999, "quote_volume": 18091.5408, "trades": 116, "taker_buy_base": 13129.9, "taker_buy_quote": 7077.1108 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.542, "high": 0.55, "low": 0.542, "close": 0.546, "volume": 54593.3, "close_time": 1772740799999, "quote_volume": 29822.3288, "trades": 185, "taker_buy_base": 29592.6, "taker_buy_quote": 16163.1597 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.547, "high": 0.554, "low": 0.546, "close": 0.552, "volume": 41717.9, "close_time": 1772744399999, "quote_volume": 22938.621, "trades": 165, "taker_buy_base": 25301.7, "taker_buy_quote": 13901.3559 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.552, "high": 0.553, "low": 0.547, "close": 0.549, "volume": 45707.8, "close_time": 1772747999999, "quote_volume": 25191.2775, "trades": 133, "taker_buy_base": 26562.5, "taker_buy_quote": 14641.8186 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.549, "high": 0.554, "low": 0.546, "close": 0.551, "volume": 15437.5, "close_time": 1772751599999, "quote_volume": 8466.752, "trades": 60, "taker_buy_base": 6985.6, "taker_buy_quote": 3829.6768 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.55, "high": 0.55, "low": 0.547, "close": 0.548, "volume": 28794.2, "close_time": 1772755199999, "quote_volume": 15791.9704, "trades": 72, "taker_buy_base": 10408.3, "taker_buy_quote": 5706.7148 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.548, "high": 0.551, "low": 0.547, "close": 0.55, "volume": 25793.4, "close_time": 1772758799999, "quote_volume": 14166.7583, "trades": 100, "taker_buy_base": 13171.0, "taker_buy_quote": 7236.8995 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.55, "high": 0.552, "low": 0.547, "close": 0.551, "volume": 132207.1, "close_time": 1772762399999, "quote_volume": 72743.5786, "trades": 220, "taker_buy_base": 87768.1, "taker_buy_quote": 48324.7115 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.551, "high": 0.557, "low": 0.551, "close": 0.554, "volume": 172045.8, "close_time": 1772765999999, "quote_volume": 95359.323, "trades": 229, "taker_buy_base": 50541.6, "taker_buy_quote": 28029.4708 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.554, "high": 0.554, "low": 0.55, "close": 0.551, "volume": 30675.9, "close_time": 1772769599999, "quote_volume": 16907.4954, "trades": 114, "taker_buy_base": 14675.9, "taker_buy_quote": 8088.5357 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.552, "high": 0.555, "low": 0.548, "close": 0.55, "volume": 66195.0, "close_time": 1772773199999, "quote_volume": 36515.5547, "trades": 217, "taker_buy_base": 38737.6, "taker_buy_quote": 21371.3248 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.551, "high": 0.551, "low": 0.545, "close": 0.548, "volume": 57582.6, "close_time": 1772776799999, "quote_volume": 31479.3954, "trades": 163, "taker_buy_base": 30552.6, "taker_buy_quote": 16690.8066 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.549, "high": 0.557, "low": 0.549, "close": 0.555, "volume": 27255.3, "close_time": 1772780399999, "quote_volume": 15049.0814, "trades": 102, "taker_buy_base": 12037.3, "taker_buy_quote": 6650.1786 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.555, "high": 0.559, "low": 0.553, "close": 0.557, "volume": 67482.2, "close_time": 1772783999999, "quote_volume": 37549.8295, "trades": 148, "taker_buy_base": 24473.9, "taker_buy_quote": 13602.4963 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.557, "high": 0.557, "low": 0.553, "close": 0.554, "volume": 47139.9, "close_time": 1772787599999, "quote_volume": 26154.8466, "trades": 135, "taker_buy_base": 21939.5, "taker_buy_quote": 12179.7675 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.554, "high": 0.554, "low": 0.541, "close": 0.546, "volume": 54103.4, "close_time": 1772791199999, "quote_volume": 29531.3998, "trades": 189, "taker_buy_base": 26300.1, "taker_buy_quote": 14382.2733 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.545, "high": 0.548, "low": 0.543, "close": 0.543, "volume": 30495.3, "close_time": 1772794799999, "quote_volume": 16635.213, "trades": 121, "taker_buy_base": 12537.4, "taker_buy_quote": 6830.872 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.543, "high": 0.543, "low": 0.536, "close": 0.537, "volume": 49638.8, "close_time": 1772798399999, "quote_volume": 26778.1567, "trades": 178, "taker_buy_base": 19042.6, "taker_buy_quote": 10283.4214 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.536, "high": 0.538, "low": 0.532, "close": 0.537, "volume": 63459.4, "close_time": 1772801999999, "quote_volume": 33985.6514, "trades": 170, "taker_buy_base": 27706.2, "taker_buy_quote": 14840.4468 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.538, "high": 0.543, "low": 0.531, "close": 0.531, "volume": 117609.3, "close_time": 1772805599999, "quote_volume": 63180.5807, "trades": 324, "taker_buy_base": 47643.9, "taker_buy_quote": 25616.6224 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.532, "high": 0.534, "low": 0.516, "close": 0.521, "volume": 78576.5, "close_time": 1772809199999, "quote_volume": 41154.7383, "trades": 231, "taker_buy_base": 42400.2, "taker_buy_quote": 22239.4506 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.521, "high": 0.527, "low": 0.52, "close": 0.524, "volume": 41049.8, "close_time": 1772812799999, "quote_volume": 21488.0182, "trades": 155, "taker_buy_base": 19836.9, "taker_buy_quote": 10380.6806 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.523, "high": 0.526, "low": 0.523, "close": 0.524, "volume": 42828.2, "close_time": 1772816399999, "quote_volume": 22475.6031, "trades": 140, "taker_buy_base": 16779.5, "taker_buy_quote": 8805.3743 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.524, "high": 0.526, "low": 0.521, "close": 0.523, "volume": 40136.8, "close_time": 1772819999999, "quote_volume": 21010.7944, "trades": 143, "taker_buy_base": 25833.9, "taker_buy_quote": 13525.2746 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.524, "high": 0.531, "low": 0.524, "close": 0.53, "volume": 32434.0, "close_time": 1772823599999, "quote_volume": 17131.797, "trades": 120, "taker_buy_base": 15845.2, "taker_buy_quote": 8378.7436 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.53, "high": 0.536, "low": 0.53, "close": 0.531, "volume": 34103.1, "close_time": 1772827199999, "quote_volume": 18155.9217, "trades": 138, "taker_buy_base": 15934.1, "taker_buy_quote": 8482.8345 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.533, "high": 0.533, "low": 0.529, "close": 0.532, "volume": 36499.7, "close_time": 1772830799999, "quote_volume": 19375.6334, "trades": 108, "taker_buy_base": 17903.6, "taker_buy_quote": 9497.5628 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.532, "high": 0.534, "low": 0.53, "close": 0.534, "volume": 27130.9, "close_time": 1772834399999, "quote_volume": 14430.5719, "trades": 89, "taker_buy_base": 11688.4, "taker_buy_quote": 6215.7815 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.534, "high": 0.535, "low": 0.532, "close": 0.535, "volume": 13487.3, "close_time": 1772837999999, "quote_volume": 7195.3564, "trades": 43, "taker_buy_base": 5305.1, "taker_buy_quote": 2830.8385 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.535, "high": 0.536, "low": 0.531, "close": 0.531, "volume": 12335.7, "close_time": 1772841599999, "quote_volume": 6586.4951, "trades": 46, "taker_buy_base": 5788.5, "taker_buy_quote": 3090.4632 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.531, "high": 0.532, "low": 0.53, "close": 0.53, "volume": 7338.0, "close_time": 1772845199999, "quote_volume": 3893.1014, "trades": 33, "taker_buy_base": 4362.4, "taker_buy_quote": 2314.0639 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.53, "high": 0.53, "low": 0.527, "close": 0.527, "volume": 13562.3, "close_time": 1772848799999, "quote_volume": 7168.3712, "trades": 44, "taker_buy_base": 7775.0, "taker_buy_quote": 4109.5618 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.528, "high": 0.529, "low": 0.525, "close": 0.528, "volume": 6493.7, "close_time": 1772852399999, "quote_volume": 3423.416, "trades": 27, "taker_buy_base": 2181.3, "taker_buy_quote": 1151.2977 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.528, "high": 0.53, "low": 0.527, "close": 0.528, "volume": 111731.1, "close_time": 1772855999999, "quote_volume": 59005.2008, "trades": 94, "taker_buy_base": 98312.9, "taker_buy_quote": 51915.8438 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.527, "high": 0.531, "low": 0.525, "close": 0.531, "volume": 6811.6, "close_time": 1772859599999, "quote_volume": 3597.4364, "trades": 31, "taker_buy_base": 2879.8, "taker_buy_quote": 1520.1498 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.53, "high": 0.53, "low": 0.53, "close": 0.53, "volume": 848.7, "close_time": 1772863199999, "quote_volume": 449.811, "trades": 5, "taker_buy_base": 699.7, "taker_buy_quote": 370.841 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.531, "high": 0.531, "low": 0.527, "close": 0.527, "volume": 16957.8, "close_time": 1772866799999, "quote_volume": 8980.1407, "trades": 50, "taker_buy_base": 5664.8, "taker_buy_quote": 2997.8137 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.527, "high": 0.528, "low": 0.524, "close": 0.526, "volume": 31572.2, "close_time": 1772870399999, "quote_volume": 16595.8951, "trades": 130, "taker_buy_base": 17394.4, "taker_buy_quote": 9141.4593 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.526, "high": 0.532, "low": 0.526, "close": 0.527, "volume": 29480.6, "close_time": 1772873999999, "quote_volume": 15602.7697, "trades": 108, "taker_buy_base": 13519.1, "taker_buy_quote": 7156.2279 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.526, "high": 0.532, "low": 0.526, "close": 0.532, "volume": 15403.7, "close_time": 1772877599999, "quote_volume": 8171.65, "trades": 51, "taker_buy_base": 9560.2, "taker_buy_quote": 5071.3167 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.532, "high": 0.533, "low": 0.528, "close": 0.528, "volume": 28147.4, "close_time": 1772881199999, "quote_volume": 14926.567, "trades": 120, "taker_buy_base": 13116.7, "taker_buy_quote": 6949.3586 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.528, "high": 0.531, "low": 0.528, "close": 0.53, "volume": 33187.0, "close_time": 1772884799999, "quote_volume": 17571.0779, "trades": 100, "taker_buy_base": 18364.2, "taker_buy_quote": 9723.466 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.53, "high": 0.532, "low": 0.529, "close": 0.529, "volume": 25002.8, "close_time": 1772888399999, "quote_volume": 13259.959, "trades": 77, "taker_buy_base": 15120.2, "taker_buy_quote": 8019.0014 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.53, "high": 0.534, "low": 0.53, "close": 0.532, "volume": 43336.7, "close_time": 1772891999999, "quote_volume": 23051.9213, "trades": 125, "taker_buy_base": 22991.0, "taker_buy_quote": 12220.6876 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.532, "high": 0.533, "low": 0.526, "close": 0.528, "volume": 36600.5, "close_time": 1772895599999, "quote_volume": 19336.4737, "trades": 141, "taker_buy_base": 13643.3, "taker_buy_quote": 7206.362 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.528, "high": 0.528, "low": 0.524, "close": 0.527, "volume": 36403.2, "close_time": 1772899199999, "quote_volume": 19156.4795, "trades": 121, "taker_buy_base": 22008.6, "taker_buy_quote": 11580.6401 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.527, "high": 0.53, "low": 0.526, "close": 0.53, "volume": 27590.7, "close_time": 1772902799999, "quote_volume": 14578.5204, "trades": 102, "taker_buy_base": 16103.5, "taker_buy_quote": 8511.2045 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.53, "high": 0.532, "low": 0.529, "close": 0.53, "volume": 15594.9, "close_time": 1772906399999, "quote_volume": 8275.3838, "trades": 61, "taker_buy_base": 6024.6, "taker_buy_quote": 3196.7078 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.53, "high": 0.53, "low": 0.526, "close": 0.527, "volume": 50201.2, "close_time": 1772909999999, "quote_volume": 26479.512, "trades": 118, "taker_buy_base": 24929.4, "taker_buy_quote": 13152.9174 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.527, "high": 0.527, "low": 0.522, "close": 0.523, "volume": 35696.3, "close_time": 1772913599999, "quote_volume": 18738.183, "trades": 116, "taker_buy_base": 17910.7, "taker_buy_quote": 9399.3221 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.524, "high": 0.525, "low": 0.521, "close": 0.521, "volume": 23873.2, "close_time": 1772917199999, "quote_volume": 12485.4391, "trades": 70, "taker_buy_base": 11440.6, "taker_buy_quote": 5980.7412 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.521, "high": 0.522, "low": 0.519, "close": 0.521, "volume": 38427.0, "close_time": 1772920799999, "quote_volume": 20009.0838, "trades": 107, "taker_buy_base": 22389.2, "taker_buy_quote": 11653.6457 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.52, "high": 0.52, "low": 0.516, "close": 0.518, "volume": 20988.2, "close_time": 1772924399999, "quote_volume": 10875.7912, "trades": 61, "taker_buy_base": 8412.7, "taker_buy_quote": 4363.3149 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.518, "high": 0.521, "low": 0.518, "close": 0.52, "volume": 13241.7, "close_time": 1772927999999, "quote_volume": 6894.5721, "trades": 39, "taker_buy_base": 9995.9, "taker_buy_quote": 5206.4918 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.52, "high": 0.521, "low": 0.515, "close": 0.517, "volume": 28945.5, "close_time": 1772931599999, "quote_volume": 14965.3732, "trades": 79, "taker_buy_base": 17900.3, "taker_buy_quote": 9251.5393 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.516, "high": 0.517, "low": 0.513, "close": 0.516, "volume": 21873.0, "close_time": 1772935199999, "quote_volume": 11275.4366, "trades": 62, "taker_buy_base": 11903.8, "taker_buy_quote": 6135.3377 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.516, "high": 0.516, "low": 0.509, "close": 0.509, "volume": 69263.5, "close_time": 1772938799999, "quote_volume": 35517.9376, "trades": 159, "taker_buy_base": 22839.6, "taker_buy_quote": 11718.669 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.509, "high": 0.512, "low": 0.509, "close": 0.511, "volume": 59348.0, "close_time": 1772942399999, "quote_volume": 30281.4185, "trades": 165, "taker_buy_base": 35430.4, "taker_buy_quote": 18069.1956 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.51, "high": 0.513, "low": 0.509, "close": 0.51, "volume": 35530.2, "close_time": 1772945999999, "quote_volume": 18180.0269, "trades": 102, "taker_buy_base": 14445.0, "taker_buy_quote": 7393.8922 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.511, "high": 0.517, "low": 0.511, "close": 0.515, "volume": 45441.3, "close_time": 1772949599999, "quote_volume": 23326.9759, "trades": 160, "taker_buy_base": 36774.7, "taker_buy_quote": 18865.4592 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.515, "high": 0.517, "low": 0.514, "close": 0.517, "volume": 25024.8, "close_time": 1772953199999, "quote_volume": 12886.6324, "trades": 76, "taker_buy_base": 12002.0, "taker_buy_quote": 6183.1636 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.517, "high": 0.519, "low": 0.517, "close": 0.518, "volume": 28095.3, "close_time": 1772956799999, "quote_volume": 14576.1224, "trades": 101, "taker_buy_base": 11206.0, "taker_buy_quote": 5814.0189 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.517, "high": 0.517, "low": 0.513, "close": 0.516, "volume": 27432.3, "close_time": 1772960399999, "quote_volume": 14140.8877, "trades": 87, "taker_buy_base": 13491.1, "taker_buy_quote": 6951.0187 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.516, "high": 0.523, "low": 0.516, "close": 0.523, "volume": 26021.1, "close_time": 1772963999999, "quote_volume": 13546.2434, "trades": 99, "taker_buy_base": 12434.6, "taker_buy_quote": 6478.1962 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.523, "high": 0.527, "low": 0.523, "close": 0.523, "volume": 35471.8, "close_time": 1772967599999, "quote_volume": 18580.5653, "trades": 129, "taker_buy_base": 18483.4, "taker_buy_quote": 9679.1921 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.523, "high": 0.523, "low": 0.518, "close": 0.521, "volume": 17413.8, "close_time": 1772971199999, "quote_volume": 9056.8244, "trades": 76, "taker_buy_base": 6895.9, "taker_buy_quote": 3585.8977 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.52, "high": 0.522, "low": 0.513, "close": 0.519, "volume": 38551.8, "close_time": 1772974799999, "quote_volume": 19979.8592, "trades": 201, "taker_buy_base": 16972.8, "taker_buy_quote": 8787.1333 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.519, "high": 0.52, "low": 0.513, "close": 0.519, "volume": 60495.5, "close_time": 1772978399999, "quote_volume": 31321.1754, "trades": 219, "taker_buy_base": 31723.8, "taker_buy_quote": 16424.9014 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.52, "high": 0.522, "low": 0.518, "close": 0.521, "volume": 36354.9, "close_time": 1772981999999, "quote_volume": 18920.343, "trades": 129, "taker_buy_base": 18889.2, "taker_buy_quote": 9825.774 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.521, "high": 0.521, "low": 0.515, "close": 0.516, "volume": 32112.4, "close_time": 1772985599999, "quote_volume": 16644.2291, "trades": 112, "taker_buy_base": 17495.4, "taker_buy_quote": 9069.0216 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.516, "high": 0.516, "low": 0.512, "close": 0.513, "volume": 40067.7, "close_time": 1772989199999, "quote_volume": 20586.7888, "trades": 120, "taker_buy_base": 17030.4, "taker_buy_quote": 8745.3169 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.513, "high": 0.518, "low": 0.513, "close": 0.517, "volume": 43639.3, "close_time": 1772992799999, "quote_volume": 22560.2916, "trades": 115, "taker_buy_base": 29842.1, "taker_buy_quote": 15424.9388 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.517, "high": 0.517, "low": 0.515, "close": 0.516, "volume": 27588.3, "close_time": 1772996399999, "quote_volume": 14218.855, "trades": 83, "taker_buy_base": 18190.3, "taker_buy_quote": 9375.1802 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.516, "high": 0.527, "low": 0.516, "close": 0.524, "volume": 33373.5, "close_time": 1772999999999, "quote_volume": 17464.7835, "trades": 136, "taker_buy_base": 13876.3, "taker_buy_quote": 7267.7642 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.523, "high": 0.526, "low": 0.521, "close": 0.523, "volume": 42638.4, "close_time": 1773003599999, "quote_volume": 22307.5811, "trades": 133, "taker_buy_base": 21332.1, "taker_buy_quote": 11158.8512 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.523, "high": 0.524, "low": 0.52, "close": 0.523, "volume": 33864.8, "close_time": 1773007199999, "quote_volume": 17670.5775, "trades": 97, "taker_buy_base": 15783.9, "taker_buy_quote": 8239.1534 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.521, "high": 0.523, "low": 0.512, "close": 0.522, "volume": 94935.4, "close_time": 1773010799999, "quote_volume": 49122.9075, "trades": 268, "taker_buy_base": 45000.3, "taker_buy_quote": 23276.2663 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.522, "high": 0.524, "low": 0.517, "close": 0.517, "volume": 49988.4, "close_time": 1773014399999, "quote_volume": 26028.0027, "trades": 135, "taker_buy_base": 25335.7, "taker_buy_quote": 13211.2453 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.519, "high": 0.528, "low": 0.517, "close": 0.523, "volume": 36363.0, "close_time": 1773017999999, "quote_volume": 18990.1654, "trades": 140, "taker_buy_base": 18960.5, "taker_buy_quote": 9903.1035 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.523, "high": 0.528, "low": 0.521, "close": 0.523, "volume": 61415.8, "close_time": 1773021599999, "quote_volume": 32204.5179, "trades": 164, "taker_buy_base": 33184.5, "taker_buy_quote": 17398.5228 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.523, "high": 0.529, "low": 0.52, "close": 0.527, "volume": 53346.8, "close_time": 1773025199999, "quote_volume": 27947.3334, "trades": 171, "taker_buy_base": 27944.2, "taker_buy_quote": 14655.4855 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.526, "high": 0.536, "low": 0.526, "close": 0.528, "volume": 92963.6, "close_time": 1773028799999, "quote_volume": 49372.714, "trades": 257, "taker_buy_base": 45742.9, "taker_buy_quote": 24268.6228 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.529, "high": 0.535, "low": 0.529, "close": 0.533, "volume": 43044.2, "close_time": 1773032399999, "quote_volume": 22880.9362, "trades": 171, "taker_buy_base": 21428.8, "taker_buy_quote": 11394.0685 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.532, "high": 0.544, "low": 0.53, "close": 0.542, "volume": 208862.9, "close_time": 1773035999999, "quote_volume": 112850.154, "trades": 379, "taker_buy_base": 59208.1, "taker_buy_quote": 31982.7928 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.543, "high": 0.543, "low": 0.531, "close": 0.532, "volume": 32800.4, "close_time": 1773039599999, "quote_volume": 17616.7815, "trades": 151, "taker_buy_base": 20484.1, "taker_buy_quote": 10993.3404 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.532, "high": 0.536, "low": 0.526, "close": 0.535, "volume": 124381.1, "close_time": 1773043199999, "quote_volume": 65892.9077, "trades": 150, "taker_buy_base": 98320.2, "taker_buy_quote": 52049.5099 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.536, "high": 0.541, "low": 0.535, "close": 0.538, "volume": 66182.6, "close_time": 1773046799999, "quote_volume": 35609.0263, "trades": 197, "taker_buy_base": 18296.3, "taker_buy_quote": 9834.8542 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.538, "high": 0.545, "low": 0.536, "close": 0.542, "volume": 185596.9, "close_time": 1773050399999, "quote_volume": 100644.7368, "trades": 312, "taker_buy_base": 71407.7, "taker_buy_quote": 38693.2609 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.542, "high": 0.543, "low": 0.538, "close": 0.542, "volume": 92776.7, "close_time": 1773053999999, "quote_volume": 50247.3541, "trades": 303, "taker_buy_base": 58629.2, "taker_buy_quote": 31765.1389 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.541, "high": 0.545, "low": 0.539, "close": 0.543, "volume": 92744.1, "close_time": 1773057599999, "quote_volume": 50245.024, "trades": 244, "taker_buy_base": 44402.2, "taker_buy_quote": 24043.6141 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.543, "high": 0.551, "low": 0.541, "close": 0.55, "volume": 76959.5, "close_time": 1773061199999, "quote_volume": 42018.2655, "trades": 254, "taker_buy_base": 41450.5, "taker_buy_quote": 22619.8942 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.55, "high": 0.569, "low": 0.549, "close": 0.561, "volume": 222559.6, "close_time": 1773064799999, "quote_volume": 124592.7855, "trades": 677, "taker_buy_base": 95840.3, "taker_buy_quote": 53699.351 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.559, "high": 0.567, "low": 0.555, "close": 0.559, "volume": 137542.4, "close_time": 1773068399999, "quote_volume": 77067.1908, "trades": 416, "taker_buy_base": 70779.7, "taker_buy_quote": 39657.1827 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.559, "high": 0.564, "low": 0.554, "close": 0.558, "volume": 208921.4, "close_time": 1773071999999, "quote_volume": 116420.6847, "trades": 367, "taker_buy_base": 140430.5, "taker_buy_quote": 78141.7108 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.558, "high": 0.567, "low": 0.553, "close": 0.555, "volume": 130574.4, "close_time": 1773075599999, "quote_volume": 73124.6379, "trades": 404, "taker_buy_base": 51581.0, "taker_buy_quote": 28884.93 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.554, "high": 0.558, "low": 0.552, "close": 0.556, "volume": 83600.5, "close_time": 1773079199999, "quote_volume": 46429.7368, "trades": 267, "taker_buy_base": 39041.9, "taker_buy_quote": 21697.823 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.556, "high": 0.559, "low": 0.553, "close": 0.559, "volume": 50687.3, "close_time": 1773082799999, "quote_volume": 28193.8412, "trades": 192, "taker_buy_base": 20060.7, "taker_buy_quote": 11160.4546 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.559, "high": 0.569, "low": 0.558, "close": 0.561, "volume": 117115.9, "close_time": 1773086399999, "quote_volume": 65772.9319, "trades": 401, "taker_buy_base": 52512.7, "taker_buy_quote": 29467.5253 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.562, "high": 0.563, "low": 0.558, "close": 0.561, "volume": 66561.6, "close_time": 1773089999999, "quote_volume": 37247.0241, "trades": 165, "taker_buy_base": 34407.1, "taker_buy_quote": 19255.2186 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.561, "high": 0.567, "low": 0.559, "close": 0.562, "volume": 32701.1, "close_time": 1773093599999, "quote_volume": 18407.8291, "trades": 114, "taker_buy_base": 12934.8, "taker_buy_quote": 7268.6205 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.56, "high": 0.56, "low": 0.552, "close": 0.553, "volume": 23753.0, "close_time": 1773097199999, "quote_volume": 13192.0644, "trades": 92, "taker_buy_base": 9832.4, "taker_buy_quote": 5451.0678 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.555, "high": 0.557, "low": 0.554, "close": 0.557, "volume": 39220.4, "close_time": 1773100799999, "quote_volume": 21779.4971, "trades": 135, "taker_buy_base": 19891.2, "taker_buy_quote": 11051.0849 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.557, "high": 0.561, "low": 0.553, "close": 0.558, "volume": 64967.5, "close_time": 1773104399999, "quote_volume": 36172.7552, "trades": 224, "taker_buy_base": 28607.4, "taker_buy_quote": 15925.3527 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.558, "high": 0.565, "low": 0.557, "close": 0.563, "volume": 49779.7, "close_time": 1773107999999, "quote_volume": 27871.6228, "trades": 188, "taker_buy_base": 21995.8, "taker_buy_quote": 12319.5798 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.562, "high": 0.571, "low": 0.56, "close": 0.567, "volume": 65403.5, "close_time": 1773111599999, "quote_volume": 36963.4618, "trades": 231, "taker_buy_base": 34607.1, "taker_buy_quote": 19553.9573 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.566, "high": 0.568, "low": 0.561, "close": 0.563, "volume": 37479.2, "close_time": 1773115199999, "quote_volume": 21191.0038, "trades": 118, "taker_buy_base": 18740.6, "taker_buy_quote": 10591.7768 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.564, "high": 0.566, "low": 0.563, "close": 0.566, "volume": 117436.5, "close_time": 1773118799999, "quote_volume": 66344.6789, "trades": 181, "taker_buy_base": 31408.2, "taker_buy_quote": 17745.6796 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.567, "high": 0.571, "low": 0.567, "close": 0.569, "volume": 72033.1, "close_time": 1773122399999, "quote_volume": 41020.1067, "trades": 192, "taker_buy_base": 42806.4, "taker_buy_quote": 24383.6149 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.568, "high": 0.577, "low": 0.567, "close": 0.577, "volume": 212289.6, "close_time": 1773125999999, "quote_volume": 121117.8355, "trades": 284, "taker_buy_base": 123241.9, "taker_buy_quote": 70266.672 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.576, "high": 0.587, "low": 0.575, "close": 0.587, "volume": 97096.0, "close_time": 1773129599999, "quote_volume": 56495.5845, "trades": 337, "taker_buy_base": 44450.2, "taker_buy_quote": 25880.6531 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.588, "high": 0.596, "low": 0.585, "close": 0.595, "volume": 188159.6, "close_time": 1773133199999, "quote_volume": 111269.9934, "trades": 477, "taker_buy_base": 120030.3, "taker_buy_quote": 70973.6354 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.595, "high": 0.599, "low": 0.59, "close": 0.591, "volume": 136719.7, "close_time": 1773136799999, "quote_volume": 81398.9984, "trades": 467, "taker_buy_base": 63267.0, "taker_buy_quote": 37674.3592 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.59, "high": 0.59, "low": 0.581, "close": 0.588, "volume": 69441.2, "close_time": 1773140399999, "quote_volume": 40617.181, "trades": 288, "taker_buy_base": 28623.0, "taker_buy_quote": 16747.7665 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.588, "high": 0.593, "low": 0.587, "close": 0.589, "volume": 57839.2, "close_time": 1773143999999, "quote_volume": 34072.43, "trades": 225, "taker_buy_base": 23462.2, "taker_buy_quote": 13819.4905 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.589, "high": 0.589, "low": 0.581, "close": 0.582, "volume": 38868.8, "close_time": 1773147599999, "quote_volume": 22708.3993, "trades": 157, "taker_buy_base": 10574.1, "taker_buy_quote": 6178.2104 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.582, "high": 0.583, "low": 0.576, "close": 0.579, "volume": 61465.3, "close_time": 1773151199999, "quote_volume": 35673.5209, "trades": 287, "taker_buy_base": 23428.3, "taker_buy_quote": 13595.2424 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.579, "high": 0.587, "low": 0.573, "close": 0.587, "volume": 84532.9, "close_time": 1773154799999, "quote_volume": 48808.8925, "trades": 336, "taker_buy_base": 36365.1, "taker_buy_quote": 20983.7496 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.587, "high": 0.594, "low": 0.586, "close": 0.592, "volume": 103381.4, "close_time": 1773158399999, "quote_volume": 60956.6624, "trades": 350, "taker_buy_base": 71670.9, "taker_buy_quote": 42233.2149 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.591, "high": 0.593, "low": 0.583, "close": 0.584, "volume": 156471.1, "close_time": 1773161999999, "quote_volume": 92009.1379, "trades": 353, "taker_buy_base": 45522.0, "taker_buy_quote": 26792.0938 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.583, "high": 0.59, "low": 0.58, "close": 0.59, "volume": 94738.8, "close_time": 1773165599999, "quote_volume": 55378.6698, "trades": 294, "taker_buy_base": 60852.3, "taker_buy_quote": 35573.0266 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.59, "high": 0.592, "low": 0.582, "close": 0.583, "volume": 90959.9, "close_time": 1773169199999, "quote_volume": 53467.1987, "trades": 326, "taker_buy_base": 48374.4, "taker_buy_quote": 28437.7028 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.584, "high": 0.586, "low": 0.58, "close": 0.581, "volume": 62005.3, "close_time": 1773172799999, "quote_volume": 36122.0904, "trades": 203, "taker_buy_base": 27336.5, "taker_buy_quote": 15927.7587 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.582, "high": 0.584, "low": 0.58, "close": 0.582, "volume": 29818.8, "close_time": 1773176399999, "quote_volume": 17342.667, "trades": 116, "taker_buy_base": 15805.5, "taker_buy_quote": 9193.7362 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.582, "high": 0.584, "low": 0.579, "close": 0.581, "volume": 26770.2, "close_time": 1773179999999, "quote_volume": 15600.9386, "trades": 102, "taker_buy_base": 12301.3, "taker_buy_quote": 7170.8017 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.581, "high": 0.587, "low": 0.58, "close": 0.586, "volume": 42110.5, "close_time": 1773183599999, "quote_volume": 24636.4942, "trades": 183, "taker_buy_base": 22559.5, "taker_buy_quote": 13201.3246 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.587, "high": 0.589, "low": 0.585, "close": 0.586, "volume": 41953.0, "close_time": 1773187199999, "quote_volume": 24619.069, "trades": 181, "taker_buy_base": 17905.2, "taker_buy_quote": 10511.1006 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.585, "high": 0.594, "low": 0.584, "close": 0.592, "volume": 74687.2, "close_time": 1773190799999, "quote_volume": 43975.7507, "trades": 313, "taker_buy_base": 33242.2, "taker_buy_quote": 19582.521 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.592, "high": 0.594, "low": 0.59, "close": 0.591, "volume": 35684.4, "close_time": 1773194399999, "quote_volume": 21138.0614, "trades": 143, "taker_buy_base": 12977.9, "taker_buy_quote": 7687.5235 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.591, "high": 0.591, "low": 0.583, "close": 0.585, "volume": 61062.1, "close_time": 1773197999999, "quote_volume": 35868.7973, "trades": 231, "taker_buy_base": 33367.5, "taker_buy_quote": 19605.9482 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.587, "high": 0.588, "low": 0.583, "close": 0.584, "volume": 38987.0, "close_time": 1773201599999, "quote_volume": 22834.9801, "trades": 144, "taker_buy_base": 15439.2, "taker_buy_quote": 9044.7889 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.583, "high": 0.588, "low": 0.582, "close": 0.588, "volume": 63784.0, "close_time": 1773205199999, "quote_volume": 37247.7951, "trades": 253, "taker_buy_base": 28319.4, "taker_buy_quote": 16535.8138 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.588, "high": 0.588, "low": 0.577, "close": 0.579, "volume": 40920.3, "close_time": 1773208799999, "quote_volume": 23769.2074, "trades": 187, "taker_buy_base": 19860.8, "taker_buy_quote": 11542.5032 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.578, "high": 0.582, "low": 0.577, "close": 0.579, "volume": 49563.7, "close_time": 1773212399999, "quote_volume": 28718.0273, "trades": 163, "taker_buy_base": 18769.2, "taker_buy_quote": 10875.4486 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.579, "high": 0.582, "low": 0.573, "close": 0.574, "volume": 47056.1, "close_time": 1773215999999, "quote_volume": 27179.6839, "trades": 189, "taker_buy_base": 18102.5, "taker_buy_quote": 10462.0464 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.575, "high": 0.575, "low": 0.569, "close": 0.571, "volume": 53433.6, "close_time": 1773219599999, "quote_volume": 30593.3324, "trades": 213, "taker_buy_base": 26353.0, "taker_buy_quote": 15105.6866 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.571, "high": 0.572, "low": 0.569, "close": 0.572, "volume": 39164.4, "close_time": 1773223199999, "quote_volume": 22343.4365, "trades": 154, "taker_buy_base": 15276.9, "taker_buy_quote": 8719.2799 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.572, "high": 0.573, "low": 0.568, "close": 0.57, "volume": 43323.3, "close_time": 1773226799999, "quote_volume": 24734.5942, "trades": 188, "taker_buy_base": 23920.2, "taker_buy_quote": 13651.7404 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.57, "high": 0.573, "low": 0.569, "close": 0.572, "volume": 51361.5, "close_time": 1773230399999, "quote_volume": 29309.589, "trades": 202, "taker_buy_base": 22789.8, "taker_buy_quote": 13001.9345 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.571, "high": 0.58, "low": 0.571, "close": 0.576, "volume": 59898.1, "close_time": 1773233999999, "quote_volume": 34536.1097, "trades": 232, "taker_buy_base": 28505.3, "taker_buy_quote": 16441.0573 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.575, "high": 0.585, "low": 0.574, "close": 0.577, "volume": 60825.8, "close_time": 1773237599999, "quote_volume": 35180.5994, "trades": 278, "taker_buy_base": 31306.4, "taker_buy_quote": 18099.9457 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.578, "high": 0.582, "low": 0.576, "close": 0.576, "volume": 38997.2, "close_time": 1773241199999, "quote_volume": 22590.5, "trades": 154, "taker_buy_base": 22281.9, "taker_buy_quote": 12904.4717 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.575, "high": 0.58, "low": 0.572, "close": 0.58, "volume": 36157.5, "close_time": 1773244799999, "quote_volume": 20863.4841, "trades": 147, "taker_buy_base": 21365.7, "taker_buy_quote": 12326.1516 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.579, "high": 0.58, "low": 0.572, "close": 0.573, "volume": 54574.5, "close_time": 1773248399999, "quote_volume": 31374.2531, "trades": 259, "taker_buy_base": 24953.4, "taker_buy_quote": 14345.6131 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.573, "high": 0.578, "low": 0.564, "close": 0.566, "volume": 77542.8, "close_time": 1773251999999, "quote_volume": 44066.3865, "trades": 292, "taker_buy_base": 44548.8, "taker_buy_quote": 25302.878 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.565, "high": 0.569, "low": 0.564, "close": 0.569, "volume": 77940.7, "close_time": 1773255599999, "quote_volume": 44057.4176, "trades": 237, "taker_buy_base": 39339.7, "taker_buy_quote": 22237.8573 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.57, "high": 0.571, "low": 0.566, "close": 0.568, "volume": 25545.1, "close_time": 1773259199999, "quote_volume": 14505.2261, "trades": 116, "taker_buy_base": 14630.9, "taker_buy_quote": 8306.9542 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.568, "high": 0.569, "low": 0.566, "close": 0.569, "volume": 27314.9, "close_time": 1773262799999, "quote_volume": 15500.2067, "trades": 93, "taker_buy_base": 14764.8, "taker_buy_quote": 8382.0614 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.569, "high": 0.571, "low": 0.568, "close": 0.571, "volume": 30736.1, "close_time": 1773266399999, "quote_volume": 17493.4849, "trades": 93, "taker_buy_base": 24589.0, "taker_buy_quote": 13998.6448 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.57, "high": 0.571, "low": 0.565, "close": 0.567, "volume": 25326.9, "close_time": 1773269999999, "quote_volume": 14363.4499, "trades": 97, "taker_buy_base": 12146.5, "taker_buy_quote": 6880.9935 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.568, "high": 0.568, "low": 0.563, "close": 0.564, "volume": 18206.5, "close_time": 1773273599999, "quote_volume": 10298.1564, "trades": 71, "taker_buy_base": 11073.2, "taker_buy_quote": 6262.7772 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.565, "high": 0.567, "low": 0.563, "close": 0.565, "volume": 18084.0, "close_time": 1773277199999, "quote_volume": 10216.0532, "trades": 61, "taker_buy_base": 7628.5, "taker_buy_quote": 4308.9529 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.565, "high": 0.568, "low": 0.564, "close": 0.567, "volume": 37530.0, "close_time": 1773280799999, "quote_volume": 21255.5445, "trades": 131, "taker_buy_base": 14615.1, "taker_buy_quote": 8274.0709 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.567, "high": 0.569, "low": 0.565, "close": 0.567, "volume": 53710.3, "close_time": 1773284399999, "quote_volume": 30430.0383, "trades": 177, "taker_buy_base": 24253.6, "taker_buy_quote": 13738.0896 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.567, "high": 0.57, "low": 0.567, "close": 0.568, "volume": 49917.2, "close_time": 1773287999999, "quote_volume": 28392.2821, "trades": 183, "taker_buy_base": 19434.8, "taker_buy_quote": 11056.4098 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.567, "high": 0.57, "low": 0.566, "close": 0.568, "volume": 23952.5, "close_time": 1773291599999, "quote_volume": 13601.9421, "trades": 112, "taker_buy_base": 10786.9, "taker_buy_quote": 6128.1604 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.567, "high": 0.567, "low": 0.561, "close": 0.564, "volume": 29072.8, "close_time": 1773295199999, "quote_volume": 16368.1365, "trades": 133, "taker_buy_base": 16730.3, "taker_buy_quote": 9409.8463 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.565, "high": 0.57, "low": 0.565, "close": 0.566, "volume": 39893.8, "close_time": 1773298799999, "quote_volume": 22614.2904, "trades": 163, "taker_buy_base": 17934.5, "taker_buy_quote": 10163.7494 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.566, "high": 0.568, "low": 0.564, "close": 0.568, "volume": 24662.8, "close_time": 1773302399999, "quote_volume": 13983.8992, "trades": 90, "taker_buy_base": 14636.3, "taker_buy_quote": 8296.8754 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.568, "high": 0.571, "low": 0.567, "close": 0.569, "volume": 28289.8, "close_time": 1773305999999, "quote_volume": 16090.1279, "trades": 114, "taker_buy_base": 15180.2, "taker_buy_quote": 8634.6716 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.569, "high": 0.572, "low": 0.566, "close": 0.569, "volume": 36061.5, "close_time": 1773309599999, "quote_volume": 20505.1001, "trades": 157, "taker_buy_base": 19608.5, "taker_buy_quote": 11151.2271 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.569, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 30569.8, "close_time": 1773313199999, "quote_volume": 17456.5368, "trades": 153, "taker_buy_base": 15133.0, "taker_buy_quote": 8642.5786 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.571, "high": 0.573, "low": 0.569, "close": 0.57, "volume": 44989.5, "close_time": 1773316799999, "quote_volume": 25684.2552, "trades": 156, "taker_buy_base": 27129.5, "taker_buy_quote": 15492.3333 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.57, "high": 0.572, "low": 0.568, "close": 0.572, "volume": 41566.8, "close_time": 1773320399999, "quote_volume": 23716.9814, "trades": 131, "taker_buy_base": 22440.8, "taker_buy_quote": 12800.0721 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.572, "high": 0.574, "low": 0.563, "close": 0.565, "volume": 106186.2, "close_time": 1773323999999, "quote_volume": 60358.0967, "trades": 325, "taker_buy_base": 43512.9, "taker_buy_quote": 24751.6692 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.567, "high": 0.569, "low": 0.561, "close": 0.567, "volume": 48929.7, "close_time": 1773327599999, "quote_volume": 27628.7226, "trades": 194, "taker_buy_base": 23336.3, "taker_buy_quote": 13183.2561 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.567, "high": 0.574, "low": 0.567, "close": 0.571, "volume": 52489.5, "close_time": 1773331199999, "quote_volume": 29960.228, "trades": 215, "taker_buy_base": 27544.1, "taker_buy_quote": 15723.2891 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.571, "high": 0.576, "low": 0.569, "close": 0.575, "volume": 43991.6, "close_time": 1773334799999, "quote_volume": 25185.4633, "trades": 150, "taker_buy_base": 26352.4, "taker_buy_quote": 15083.7668 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.574, "high": 0.574, "low": 0.569, "close": 0.57, "volume": 45937.1, "close_time": 1773338399999, "quote_volume": 26248.7865, "trades": 179, "taker_buy_base": 24320.0, "taker_buy_quote": 13897.0066 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.57, "high": 0.57, "low": 0.566, "close": 0.568, "volume": 27911.2, "close_time": 1773341999999, "quote_volume": 15863.946, "trades": 109, "taker_buy_base": 14839.5, "taker_buy_quote": 8434.8404 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.568, "high": 0.574, "low": 0.567, "close": 0.572, "volume": 30922.1, "close_time": 1773345599999, "quote_volume": 17642.0901, "trades": 115, "taker_buy_base": 18744.7, "taker_buy_quote": 10686.2351 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.572, "high": 0.572, "low": 0.566, "close": 0.566, "volume": 10093.3, "close_time": 1773349199999, "quote_volume": 5749.3493, "trades": 55, "taker_buy_base": 6483.5, "taker_buy_quote": 3694.7564 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.567, "high": 0.573, "low": 0.567, "close": 0.573, "volume": 15167.6, "close_time": 1773352799999, "quote_volume": 8625.6082, "trades": 51, "taker_buy_base": 7467.7, "taker_buy_quote": 4244.2683 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.572, "high": 0.573, "low": 0.571, "close": 0.572, "volume": 17146.3, "close_time": 1773356399999, "quote_volume": 9814.7466, "trades": 59, "taker_buy_base": 11026.6, "taker_buy_quote": 6313.1973 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.572, "high": 0.576, "low": 0.568, "close": 0.568, "volume": 49446.7, "close_time": 1773359999999, "quote_volume": 28309.6007, "trades": 190, "taker_buy_base": 23386.4, "taker_buy_quote": 13382.9075 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.568, "high": 0.581, "low": 0.567, "close": 0.575, "volume": 116453.9, "close_time": 1773363599999, "quote_volume": 67148.8406, "trades": 268, "taker_buy_base": 59361.9, "taker_buy_quote": 34227.3934 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.576, "high": 0.578, "low": 0.573, "close": 0.578, "volume": 23233.6, "close_time": 1773367199999, "quote_volume": 13360.5328, "trades": 94, "taker_buy_base": 16355.0, "taker_buy_quote": 9413.7842 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.578, "high": 0.578, "low": 0.575, "close": 0.576, "volume": 55005.1, "close_time": 1773370799999, "quote_volume": 31712.5471, "trades": 201, "taker_buy_base": 40672.2, "taker_buy_quote": 23450.6638 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.576, "high": 0.578, "low": 0.575, "close": 0.578, "volume": 27117.5, "close_time": 1773374399999, "quote_volume": 15643.8469, "trades": 100, "taker_buy_base": 15845.5, "taker_buy_quote": 9139.1121 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.578, "high": 0.579, "low": 0.574, "close": 0.576, "volume": 21207.5, "close_time": 1773377999999, "quote_volume": 12227.33, "trades": 70, "taker_buy_base": 15137.2, "taker_buy_quote": 8729.152 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.576, "high": 0.578, "low": 0.576, "close": 0.576, "volume": 30160.4, "close_time": 1773381599999, "quote_volume": 17385.6808, "trades": 107, "taker_buy_base": 15582.5, "taker_buy_quote": 8980.3527 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.576, "high": 0.576, "low": 0.57, "close": 0.573, "volume": 120906.2, "close_time": 1773385199999, "quote_volume": 69070.9381, "trades": 150, "taker_buy_base": 84402.9, "taker_buy_quote": 48212.1099 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.572, "high": 0.575, "low": 0.57, "close": 0.573, "volume": 50159.8, "close_time": 1773388799999, "quote_volume": 28746.9759, "trades": 152, "taker_buy_base": 24205.1, "taker_buy_quote": 13862.5363 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.572, "high": 0.577, "low": 0.57, "close": 0.573, "volume": 51262.5, "close_time": 1773392399999, "quote_volume": 29371.4885, "trades": 164, "taker_buy_base": 28729.7, "taker_buy_quote": 16453.717 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.574, "high": 0.579, "low": 0.573, "close": 0.577, "volume": 28881.3, "close_time": 1773395999999, "quote_volume": 16660.0755, "trades": 106, "taker_buy_base": 9949.2, "taker_buy_quote": 5728.9762 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.577, "high": 0.579, "low": 0.571, "close": 0.573, "volume": 53691.1, "close_time": 1773399599999, "quote_volume": 30893.9009, "trades": 206, "taker_buy_base": 28051.9, "taker_buy_quote": 16138.6006 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.573, "high": 0.573, "low": 0.57, "close": 0.573, "volume": 42629.0, "close_time": 1773403199999, "quote_volume": 24381.2324, "trades": 135, "taker_buy_base": 18384.7, "taker_buy_quote": 10511.326 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.573, "high": 0.579, "low": 0.573, "close": 0.576, "volume": 30855.6, "close_time": 1773406799999, "quote_volume": 17748.1979, "trades": 186, "taker_buy_base": 18292.4, "taker_buy_quote": 10515.1067 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.576, "high": 0.585, "low": 0.574, "close": 0.58, "volume": 66458.3, "close_time": 1773410399999, "quote_volume": 38567.8151, "trades": 300, "taker_buy_base": 35780.4, "taker_buy_quote": 20782.2659 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.58, "high": 0.581, "low": 0.567, "close": 0.57, "volume": 87058.5, "close_time": 1773413999999, "quote_volume": 49799.2404, "trades": 303, "taker_buy_base": 57625.7, "taker_buy_quote": 32996.4841 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.571, "high": 0.576, "low": 0.569, "close": 0.572, "volume": 40842.2, "close_time": 1773417599999, "quote_volume": 23365.5398, "trades": 145, "taker_buy_base": 18502.5, "taker_buy_quote": 10576.0323 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.573, "high": 0.577, "low": 0.569, "close": 0.576, "volume": 46478.4, "close_time": 1773421199999, "quote_volume": 26653.288, "trades": 164, "taker_buy_base": 21271.1, "taker_buy_quote": 12189.2074 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.576, "high": 0.576, "low": 0.57, "close": 0.57, "volume": 61770.0, "close_time": 1773424799999, "quote_volume": 35349.2949, "trades": 203, "taker_buy_base": 32427.6, "taker_buy_quote": 18568.9073 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.57, "high": 0.572, "low": 0.568, "close": 0.568, "volume": 32770.5, "close_time": 1773428399999, "quote_volume": 18683.8109, "trades": 119, "taker_buy_base": 14327.3, "taker_buy_quote": 8163.6627 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.567, "high": 0.567, "low": 0.562, "close": 0.564, "volume": 63016.0, "close_time": 1773431999999, "quote_volume": 35510.7379, "trades": 172, "taker_buy_base": 34487.2, "taker_buy_quote": 19433.7469 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.563, "high": 0.563, "low": 0.556, "close": 0.56, "volume": 53105.7, "close_time": 1773435599999, "quote_volume": 29720.3009, "trades": 155, "taker_buy_base": 21176.4, "taker_buy_quote": 11847.1564 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.562, "high": 0.563, "low": 0.557, "close": 0.557, "volume": 25128.6, "close_time": 1773439199999, "quote_volume": 14091.2638, "trades": 85, "taker_buy_base": 15853.0, "taker_buy_quote": 8892.3776 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.558, "high": 0.558, "low": 0.55, "close": 0.551, "volume": 47859.2, "close_time": 1773442799999, "quote_volume": 26422.8497, "trades": 168, "taker_buy_base": 22645.7, "taker_buy_quote": 12509.5163 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.551, "high": 0.553, "low": 0.551, "close": 0.553, "volume": 53996.5, "close_time": 1773446399999, "quote_volume": 29810.3755, "trades": 95, "taker_buy_base": 42229.4, "taker_buy_quote": 23313.2865 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.554, "high": 0.554, "low": 0.548, "close": 0.548, "volume": 34466.5, "close_time": 1773449999999, "quote_volume": 19017.2021, "trades": 120, "taker_buy_base": 10730.2, "taker_buy_quote": 5916.8253 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.548, "high": 0.551, "low": 0.546, "close": 0.551, "volume": 30955.3, "close_time": 1773453599999, "quote_volume": 16977.8963, "trades": 109, "taker_buy_base": 11138.9, "taker_buy_quote": 6111.3557 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.551, "high": 0.552, "low": 0.547, "close": 0.551, "volume": 32066.2, "close_time": 1773457199999, "quote_volume": 17613.7207, "trades": 96, "taker_buy_base": 14017.7, "taker_buy_quote": 7698.9874 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.551, "high": 0.553, "low": 0.549, "close": 0.551, "volume": 42951.0, "close_time": 1773460799999, "quote_volume": 23670.614, "trades": 84, "taker_buy_base": 17330.5, "taker_buy_quote": 9551.7819 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.55, "high": 0.554, "low": 0.549, "close": 0.552, "volume": 35557.0, "close_time": 1773464399999, "quote_volume": 19618.0505, "trades": 86, "taker_buy_base": 23370.1, "taker_buy_quote": 12893.3956 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.551, "high": 0.551, "low": 0.548, "close": 0.55, "volume": 14335.0, "close_time": 1773467999999, "quote_volume": 7881.0119, "trades": 49, "taker_buy_base": 11119.9, "taker_buy_quote": 6111.8026 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.549, "high": 0.551, "low": 0.546, "close": 0.549, "volume": 33854.2, "close_time": 1773471599999, "quote_volume": 18555.9925, "trades": 125, "taker_buy_base": 11321.3, "taker_buy_quote": 6203.5763 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.549, "high": 0.551, "low": 0.549, "close": 0.551, "volume": 22423.8, "close_time": 1773475199999, "quote_volume": 12331.4643, "trades": 77, "taker_buy_base": 14025.0, "taker_buy_quote": 7713.0347 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.55, "high": 0.55, "low": 0.547, "close": 0.547, "volume": 20449.5, "close_time": 1773478799999, "quote_volume": 11223.6727, "trades": 78, "taker_buy_base": 9652.0, "taker_buy_quote": 5298.498 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.547, "high": 0.549, "low": 0.546, "close": 0.547, "volume": 22751.2, "close_time": 1773482399999, "quote_volume": 12454.5354, "trades": 74, "taker_buy_base": 11327.8, "taker_buy_quote": 6202.6267 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.546, "high": 0.546, "low": 0.543, "close": 0.543, "volume": 18975.1, "close_time": 1773485999999, "quote_volume": 10324.4716, "trades": 67, "taker_buy_base": 9044.3, "taker_buy_quote": 4920.9334 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.544, "high": 0.548, "low": 0.544, "close": 0.547, "volume": 20206.4, "close_time": 1773489599999, "quote_volume": 11041.7819, "trades": 57, "taker_buy_base": 10458.9, "taker_buy_quote": 5715.7088 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.548, "high": 0.549, "low": 0.547, "close": 0.547, "volume": 18877.7, "close_time": 1773493199999, "quote_volume": 10335.3853, "trades": 61, "taker_buy_base": 7117.4, "taker_buy_quote": 3895.7046 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.547, "high": 0.548, "low": 0.546, "close": 0.547, "volume": 11687.2, "close_time": 1773496799999, "quote_volume": 6390.9714, "trades": 57, "taker_buy_base": 7612.8, "taker_buy_quote": 4164.0133 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.548, "high": 0.549, "low": 0.542, "close": 0.543, "volume": 32024.0, "close_time": 1773500399999, "quote_volume": 17507.6374, "trades": 113, "taker_buy_base": 13576.9, "taker_buy_quote": 7432.3572 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.542, "high": 0.543, "low": 0.54, "close": 0.541, "volume": 27366.7, "close_time": 1773503999999, "quote_volume": 14812.9399, "trades": 80, "taker_buy_base": 15252.5, "taker_buy_quote": 8256.292 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.541, "high": 0.544, "low": 0.541, "close": 0.544, "volume": 9688.6, "close_time": 1773507599999, "quote_volume": 5267.2368, "trades": 20, "taker_buy_base": 2231.8, "taker_buy_quote": 1212.2228 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.543, "high": 0.543, "low": 0.542, "close": 0.542, "volume": 17564.6, "close_time": 1773511199999, "quote_volume": 9533.6763, "trades": 41, "taker_buy_base": 5165.1, "taker_buy_quote": 2802.3505 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.542, "high": 0.542, "low": 0.541, "close": 0.541, "volume": 4861.1, "close_time": 1773514799999, "quote_volume": 2632.2026, "trades": 13, "taker_buy_base": 2343.9, "taker_buy_quote": 1268.0833 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.54, "high": 0.54, "low": 0.539, "close": 0.539, "volume": 24409.2, "close_time": 1773518399999, "quote_volume": 13158.044, "trades": 81, "taker_buy_base": 16474.9, "taker_buy_quote": 8880.4095 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.539, "high": 0.54, "low": 0.539, "close": 0.54, "volume": 24222.8, "close_time": 1773521999999, "quote_volume": 13065.6875, "trades": 80, "taker_buy_base": 13659.3, "taker_buy_quote": 7365.5915 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.54, "high": 0.541, "low": 0.54, "close": 0.541, "volume": 7010.7, "close_time": 1773525599999, "quote_volume": 3791.8841, "trades": 33, "taker_buy_base": 2996.1, "taker_buy_quote": 1620.6723 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.541, "high": 0.542, "low": 0.541, "close": 0.541, "volume": 4150.8, "close_time": 1773529199999, "quote_volume": 2247.2567, "trades": 18, "taker_buy_base": 3039.6, "taker_buy_quote": 1645.617 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.542, "high": 0.544, "low": 0.542, "close": 0.543, "volume": 33115.5, "close_time": 1773532799999, "quote_volume": 17990.026, "trades": 117, "taker_buy_base": 18189.5, "taker_buy_quote": 9880.6565 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.542, "high": 0.543, "low": 0.54, "close": 0.54, "volume": 32132.8, "close_time": 1773536399999, "quote_volume": 17377.0759, "trades": 110, "taker_buy_base": 18368.8, "taker_buy_quote": 9931.8434 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.541, "high": 0.545, "low": 0.54, "close": 0.545, "volume": 25474.6, "close_time": 1773539999999, "quote_volume": 13817.7027, "trades": 106, "taker_buy_base": 13538.8, "taker_buy_quote": 7345.3616 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.545, "high": 0.548, "low": 0.544, "close": 0.547, "volume": 26588.7, "close_time": 1773543599999, "quote_volume": 14519.1131, "trades": 95, "taker_buy_base": 13619.9, "taker_buy_quote": 7442.0511 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.548, "high": 0.548, "low": 0.543, "close": 0.544, "volume": 27860.7, "close_time": 1773547199999, "quote_volume": 15194.1447, "trades": 135, "taker_buy_base": 15445.9, "taker_buy_quote": 8422.1724 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.543, "high": 0.546, "low": 0.542, "close": 0.543, "volume": 32453.7, "close_time": 1773550799999, "quote_volume": 17626.1099, "trades": 150, "taker_buy_base": 15812.2, "taker_buy_quote": 8588.325 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.543, "high": 0.545, "low": 0.542, "close": 0.544, "volume": 34979.8, "close_time": 1773554399999, "quote_volume": 19033.0266, "trades": 123, "taker_buy_base": 15693.4, "taker_buy_quote": 8536.4776 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.543, "high": 0.546, "low": 0.543, "close": 0.546, "volume": 19108.7, "close_time": 1773557999999, "quote_volume": 10394.9041, "trades": 78, "taker_buy_base": 15434.1, "taker_buy_quote": 8395.181 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.546, "high": 0.548, "low": 0.545, "close": 0.547, "volume": 37163.0, "close_time": 1773561599999, "quote_volume": 20310.6441, "trades": 150, "taker_buy_base": 16647.8, "taker_buy_quote": 9096.9846 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.547, "high": 0.549, "low": 0.547, "close": 0.549, "volume": 49372.5, "close_time": 1773565199999, "quote_volume": 27039.463, "trades": 173, "taker_buy_base": 24413.1, "taker_buy_quote": 13373.8496 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.55, "high": 0.55, "low": 0.544, "close": 0.545, "volume": 30019.9, "close_time": 1773568799999, "quote_volume": 16452.8739, "trades": 142, "taker_buy_base": 18099.6, "taker_buy_quote": 9924.1461 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.545, "high": 0.547, "low": 0.545, "close": 0.547, "volume": 15336.8, "close_time": 1773572399999, "quote_volume": 8379.3796, "trades": 66, "taker_buy_base": 6213.6, "taker_buy_quote": 3395.9363 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.548, "high": 0.548, "low": 0.545, "close": 0.545, "volume": 25305.0, "close_time": 1773575999999, "quote_volume": 13819.2874, "trades": 96, "taker_buy_base": 11049.5, "taker_buy_quote": 6036.1679 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.545, "high": 0.549, "low": 0.545, "close": 0.547, "volume": 18122.5, "close_time": 1773579599999, "quote_volume": 9912.436, "trades": 74, "taker_buy_base": 11871.6, "taker_buy_quote": 6488.4004 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.547, "high": 0.547, "low": 0.541, "close": 0.546, "volume": 64033.7, "close_time": 1773583199999, "quote_volume": 34797.7791, "trades": 194, "taker_buy_base": 31083.7, "taker_buy_quote": 16886.5867 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.546, "high": 0.547, "low": 0.545, "close": 0.547, "volume": 34531.4, "close_time": 1773586799999, "quote_volume": 18859.8394, "trades": 106, "taker_buy_base": 17479.7, "taker_buy_quote": 9545.4709 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.546, "high": 0.546, "low": 0.542, "close": 0.542, "volume": 27182.8, "close_time": 1773590399999, "quote_volume": 14782.3875, "trades": 117, "taker_buy_base": 13342.9, "taker_buy_quote": 7252.7086 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.542, "high": 0.545, "low": 0.542, "close": 0.545, "volume": 22649.7, "close_time": 1773593999999, "quote_volume": 12320.8259, "trades": 82, "taker_buy_base": 10960.0, "taker_buy_quote": 5960.623 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.545, "high": 0.551, "low": 0.545, "close": 0.55, "volume": 42506.6, "close_time": 1773597599999, "quote_volume": 23335.3753, "trades": 155, "taker_buy_base": 23870.5, "taker_buy_quote": 13105.5727 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.55, "high": 0.553, "low": 0.548, "close": 0.548, "volume": 51334.6, "close_time": 1773601199999, "quote_volume": 28234.0123, "trades": 70, "taker_buy_base": 19932.6, "taker_buy_quote": 10961.2608 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.549, "high": 0.555, "low": 0.549, "close": 0.555, "volume": 30762.4, "close_time": 1773604799999, "quote_volume": 17013.8763, "trades": 153, "taker_buy_base": 12998.1, "taker_buy_quote": 7181.2828 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.554, "high": 0.56, "low": 0.553, "close": 0.556, "volume": 148530.9, "close_time": 1773608399999, "quote_volume": 82522.378, "trades": 230, "taker_buy_base": 83289.8, "taker_buy_quote": 46308.8276 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.556, "high": 0.556, "low": 0.552, "close": 0.554, "volume": 135121.1, "close_time": 1773611999999, "quote_volume": 74954.1716, "trades": 221, "taker_buy_base": 33332.1, "taker_buy_quote": 18478.24 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.555, "high": 0.556, "low": 0.55, "close": 0.555, "volume": 67084.1, "close_time": 1773615599999, "quote_volume": 37108.0218, "trades": 244, "taker_buy_base": 37904.5, "taker_buy_quote": 20968.2669 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.555, "high": 0.556, "low": 0.551, "close": 0.553, "volume": 44079.3, "close_time": 1773619199999, "quote_volume": 24400.2403, "trades": 140, "taker_buy_base": 31069.1, "taker_buy_quote": 17195.2194 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.555, "high": 0.556, "low": 0.554, "close": 0.556, "volume": 20419.1, "close_time": 1773622799999, "quote_volume": 11334.8906, "trades": 81, "taker_buy_base": 12722.6, "taker_buy_quote": 7062.065 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.556, "high": 0.56, "low": 0.554, "close": 0.559, "volume": 34217.2, "close_time": 1773626399999, "quote_volume": 19059.5758, "trades": 131, "taker_buy_base": 16461.2, "taker_buy_quote": 9167.4054 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.56, "high": 0.564, "low": 0.557, "close": 0.563, "volume": 44968.1, "close_time": 1773629999999, "quote_volume": 25194.1276, "trades": 189, "taker_buy_base": 21396.1, "taker_buy_quote": 11975.963 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.563, "high": 0.573, "low": 0.562, "close": 0.567, "volume": 62668.5, "close_time": 1773633599999, "quote_volume": 35490.5664, "trades": 287, "taker_buy_base": 29881.2, "taker_buy_quote": 16939.7442 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.567, "high": 0.58, "low": 0.567, "close": 0.578, "volume": 46991.5, "close_time": 1773637199999, "quote_volume": 26910.6102, "trades": 184, "taker_buy_base": 30083.2, "taker_buy_quote": 17247.2507 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.579, "high": 0.582, "low": 0.573, "close": 0.576, "volume": 40727.1, "close_time": 1773640799999, "quote_volume": 23490.7082, "trades": 172, "taker_buy_base": 19689.4, "taker_buy_quote": 11356.0231 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.575, "high": 0.575, "low": 0.569, "close": 0.57, "volume": 49892.8, "close_time": 1773644399999, "quote_volume": 28466.3185, "trades": 151, "taker_buy_base": 31396.6, "taker_buy_quote": 17914.7108 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.571, "high": 0.576, "low": 0.57, "close": 0.574, "volume": 85351.0, "close_time": 1773647999999, "quote_volume": 48844.3684, "trades": 233, "taker_buy_base": 39019.0, "taker_buy_quote": 22347.3412 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.574, "high": 0.576, "low": 0.566, "close": 0.571, "volume": 69726.0, "close_time": 1773651599999, "quote_volume": 39814.3941, "trades": 293, "taker_buy_base": 41908.5, "taker_buy_quote": 23918.8475 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.571, "high": 0.578, "low": 0.571, "close": 0.576, "volume": 35491.3, "close_time": 1773655199999, "quote_volume": 20425.0652, "trades": 164, "taker_buy_base": 17488.2, "taker_buy_quote": 10061.4144 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.576, "high": 0.576, "low": 0.572, "close": 0.575, "volume": 42037.9, "close_time": 1773658799999, "quote_volume": 24146.5438, "trades": 167, "taker_buy_base": 18918.2, "taker_buy_quote": 10869.2434 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.575, "high": 0.575, "low": 0.571, "close": 0.572, "volume": 29047.4, "close_time": 1773662399999, "quote_volume": 16626.0813, "trades": 105, "taker_buy_base": 16535.8, "taker_buy_quote": 9465.2197 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.572, "high": 0.578, "low": 0.571, "close": 0.577, "volume": 58628.8, "close_time": 1773665999999, "quote_volume": 33697.5243, "trades": 196, "taker_buy_base": 33842.3, "taker_buy_quote": 19435.4994 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.577, "high": 0.584, "low": 0.577, "close": 0.58, "volume": 55073.0, "close_time": 1773669599999, "quote_volume": 31922.3607, "trades": 169, "taker_buy_base": 33614.0, "taker_buy_quote": 19485.6305 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.58, "high": 0.58, "low": 0.569, "close": 0.574, "volume": 58706.5, "close_time": 1773673199999, "quote_volume": 33699.3781, "trades": 235, "taker_buy_base": 26817.9, "taker_buy_quote": 15415.1272 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.574, "high": 0.575, "low": 0.569, "close": 0.57, "volume": 124428.9, "close_time": 1773676799999, "quote_volume": 71270.5902, "trades": 212, "taker_buy_base": 97914.7, "taker_buy_quote": 56099.1178 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.57, "high": 0.58, "low": 0.569, "close": 0.578, "volume": 49290.6, "close_time": 1773680399999, "quote_volume": 28346.6146, "trades": 162, "taker_buy_base": 19536.9, "taker_buy_quote": 11246.5935 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.578, "high": 0.583, "low": 0.578, "close": 0.581, "volume": 35474.1, "close_time": 1773683999999, "quote_volume": 20610.3497, "trades": 135, "taker_buy_base": 18002.8, "taker_buy_quote": 10459.2914 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.58, "high": 0.582, "low": 0.578, "close": 0.578, "volume": 35774.0, "close_time": 1773687599999, "quote_volume": 20770.3757, "trades": 157, "taker_buy_base": 15593.1, "taker_buy_quote": 9050.5756 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.578, "high": 0.581, "low": 0.576, "close": 0.579, "volume": 36902.8, "close_time": 1773691199999, "quote_volume": 21359.8635, "trades": 151, "taker_buy_base": 18696.4, "taker_buy_quote": 10817.693 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.579, "high": 0.584, "low": 0.578, "close": 0.584, "volume": 37597.2, "close_time": 1773694799999, "quote_volume": 21891.2158, "trades": 158, "taker_buy_base": 26019.8, "taker_buy_quote": 15148.7349 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.583, "high": 0.588, "low": 0.582, "close": 0.585, "volume": 65885.9, "close_time": 1773698399999, "quote_volume": 38453.9737, "trades": 114, "taker_buy_base": 10380.5, "taker_buy_quote": 6071.1175 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.587, "high": 0.591, "low": 0.586, "close": 0.588, "volume": 41899.0, "close_time": 1773701999999, "quote_volume": 24633.6322, "trades": 168, "taker_buy_base": 26307.5, "taker_buy_quote": 15464.1046 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.587, "high": 0.589, "low": 0.583, "close": 0.586, "volume": 42079.5, "close_time": 1773705599999, "quote_volume": 24665.2335, "trades": 146, "taker_buy_base": 17435.7, "taker_buy_quote": 10213.4551 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.585, "high": 0.587, "low": 0.581, "close": 0.584, "volume": 88729.2, "close_time": 1773709199999, "quote_volume": 51783.5995, "trades": 264, "taker_buy_base": 46396.0, "taker_buy_quote": 27087.4465 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.584, "high": 0.585, "low": 0.58, "close": 0.582, "volume": 44311.2, "close_time": 1773712799999, "quote_volume": 25787.4596, "trades": 159, "taker_buy_base": 22119.8, "taker_buy_quote": 12875.8614 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.582, "high": 0.582, "low": 0.579, "close": 0.579, "volume": 29428.7, "close_time": 1773716399999, "quote_volume": 17085.0958, "trades": 102, "taker_buy_base": 17113.4, "taker_buy_quote": 9930.8992 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.579, "high": 0.58, "low": 0.574, "close": 0.578, "volume": 65047.5, "close_time": 1773719999999, "quote_volume": 37470.4761, "trades": 231, "taker_buy_base": 29973.1, "taker_buy_quote": 17268.7164 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.58, "high": 0.581, "low": 0.571, "close": 0.577, "volume": 49301.6, "close_time": 1773723599999, "quote_volume": 28393.4806, "trades": 160, "taker_buy_base": 19099.7, "taker_buy_quote": 11003.5421 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.576, "high": 0.579, "low": 0.575, "close": 0.576, "volume": 40438.6, "close_time": 1773727199999, "quote_volume": 23329.1459, "trades": 138, "taker_buy_base": 24006.6, "taker_buy_quote": 13852.6039 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.577, "high": 0.579, "low": 0.574, "close": 0.578, "volume": 34942.2, "close_time": 1773730799999, "quote_volume": 20178.0546, "trades": 113, "taker_buy_base": 17814.4, "taker_buy_quote": 10291.0866 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.578, "high": 0.582, "low": 0.577, "close": 0.58, "volume": 30404.6, "close_time": 1773734399999, "quote_volume": 17636.9, "trades": 118, "taker_buy_base": 13352.4, "taker_buy_quote": 7739.8326 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.579, "high": 0.581, "low": 0.577, "close": 0.578, "volume": 61848.0, "close_time": 1773737999999, "quote_volume": 35821.524, "trades": 212, "taker_buy_base": 30813.0, "taker_buy_quote": 17849.2105 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.578, "high": 0.579, "low": 0.573, "close": 0.575, "volume": 47479.0, "close_time": 1773741599999, "quote_volume": 27348.3112, "trades": 172, "taker_buy_base": 24272.6, "taker_buy_quote": 13982.7053 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.575, "high": 0.579, "low": 0.575, "close": 0.576, "volume": 55500.8, "close_time": 1773745199999, "quote_volume": 32000.4334, "trades": 177, "taker_buy_base": 33637.6, "taker_buy_quote": 19396.7036 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.576, "high": 0.58, "low": 0.575, "close": 0.576, "volume": 38717.3, "close_time": 1773748799999, "quote_volume": 22374.5498, "trades": 182, "taker_buy_base": 18311.5, "taker_buy_quote": 10586.6496 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.576, "high": 0.577, "low": 0.57, "close": 0.572, "volume": 46036.9, "close_time": 1773752399999, "quote_volume": 26400.796, "trades": 176, "taker_buy_base": 21906.4, "taker_buy_quote": 12560.083 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.572, "high": 0.575, "low": 0.568, "close": 0.571, "volume": 37178.2, "close_time": 1773755999999, "quote_volume": 21258.4356, "trades": 152, "taker_buy_base": 19128.3, "taker_buy_quote": 10935.3281 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.571, "high": 0.575, "low": 0.569, "close": 0.575, "volume": 49005.7, "close_time": 1773759599999, "quote_volume": 28096.0425, "trades": 168, "taker_buy_base": 18257.1, "taker_buy_quote": 10465.5039 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.576, "high": 0.577, "low": 0.571, "close": 0.575, "volume": 25279.0, "close_time": 1773763199999, "quote_volume": 14520.369, "trades": 96, "taker_buy_base": 12107.4, "taker_buy_quote": 6949.7656 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.575, "high": 0.58, "low": 0.574, "close": 0.576, "volume": 29402.9, "close_time": 1773766799999, "quote_volume": 16974.8814, "trades": 96, "taker_buy_base": 17832.6, "taker_buy_quote": 10300.3843 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.577, "high": 0.578, "low": 0.575, "close": 0.576, "volume": 19016.9, "close_time": 1773770399999, "quote_volume": 10958.3824, "trades": 84, "taker_buy_base": 8781.1, "taker_buy_quote": 5064.6778 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.575, "high": 0.577, "low": 0.574, "close": 0.577, "volume": 10668.9, "close_time": 1773773999999, "quote_volume": 6146.8512, "trades": 42, "taker_buy_base": 7924.4, "taker_buy_quote": 4567.9088 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.578, "high": 0.578, "low": 0.575, "close": 0.575, "volume": 19779.4, "close_time": 1773777599999, "quote_volume": 11410.3917, "trades": 85, "taker_buy_base": 10619.5, "taker_buy_quote": 6128.1739 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.574, "high": 0.58, "low": 0.574, "close": 0.58, "volume": 19394.0, "close_time": 1773781199999, "quote_volume": 11177.649, "trades": 87, "taker_buy_base": 12283.9, "taker_buy_quote": 7080.4741 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.579, "high": 0.581, "low": 0.579, "close": 0.579, "volume": 5856.2, "close_time": 1773784799999, "quote_volume": 3392.7994, "trades": 27, "taker_buy_base": 2535.1, "taker_buy_quote": 1468.355 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.579, "high": 0.579, "low": 0.575, "close": 0.577, "volume": 11351.8, "close_time": 1773788399999, "quote_volume": 6546.9243, "trades": 40, "taker_buy_base": 5636.1, "taker_buy_quote": 3250.2842 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.576, "high": 0.576, "low": 0.572, "close": 0.572, "volume": 14470.5, "close_time": 1773791999999, "quote_volume": 8320.1727, "trades": 69, "taker_buy_base": 3466.9, "taker_buy_quote": 1991.3145 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.572, "high": 0.572, "low": 0.567, "close": 0.571, "volume": 19555.2, "close_time": 1773795599999, "quote_volume": 11143.9583, "trades": 83, "taker_buy_base": 11899.6, "taker_buy_quote": 6777.4546 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.571, "high": 0.573, "low": 0.57, "close": 0.572, "volume": 10500.2, "close_time": 1773799199999, "quote_volume": 6007.3394, "trades": 48, "taker_buy_base": 6175.9, "taker_buy_quote": 3531.9248 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.571, "high": 0.576, "low": 0.571, "close": 0.575, "volume": 15397.0, "close_time": 1773802799999, "quote_volume": 8843.7548, "trades": 63, "taker_buy_base": 8147.8, "taker_buy_quote": 4683.2897 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.575, "high": 0.578, "low": 0.574, "close": 0.575, "volume": 15009.5, "close_time": 1773806399999, "quote_volume": 8650.5982, "trades": 54, "taker_buy_base": 5757.1, "taker_buy_quote": 3316.1179 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.575, "high": 0.575, "low": 0.573, "close": 0.574, "volume": 4450.3, "close_time": 1773809999999, "quote_volume": 2552.6096, "trades": 22, "taker_buy_base": 2809.4, "taker_buy_quote": 1610.4577 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.575, "high": 0.579, "low": 0.574, "close": 0.574, "volume": 12143.3, "close_time": 1773813599999, "quote_volume": 7000.6161, "trades": 53, "taker_buy_base": 3784.2, "taker_buy_quote": 2181.7148 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.574, "high": 0.575, "low": 0.573, "close": 0.573, "volume": 5637.9, "close_time": 1773817199999, "quote_volume": 3236.1332, "trades": 25, "taker_buy_base": 4259.9, "taker_buy_quote": 2446.2273 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.572, "high": 0.572, "low": 0.569, "close": 0.572, "volume": 14948.3, "close_time": 1773820799999, "quote_volume": 8529.8236, "trades": 77, "taker_buy_base": 10023.4, "taker_buy_quote": 5719.8861 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.573, "high": 0.574, "low": 0.572, "close": 0.573, "volume": 17302.7, "close_time": 1773824399999, "quote_volume": 9919.9831, "trades": 84, "taker_buy_base": 7824.2, "taker_buy_quote": 4486.1532 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.573, "high": 0.574, "low": 0.572, "close": 0.573, "volume": 13883.3, "close_time": 1773827999999, "quote_volume": 7960.8824, "trades": 56, "taker_buy_base": 3578.7, "taker_buy_quote": 2051.5306 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.573, "high": 0.573, "low": 0.569, "close": 0.571, "volume": 14849.2, "close_time": 1773831599999, "quote_volume": 8481.3612, "trades": 58, "taker_buy_base": 5517.3, "taker_buy_quote": 3148.1541 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.57, "high": 0.57, "low": 0.555, "close": 0.559, "volume": 70228.9, "close_time": 1773835199999, "quote_volume": 39420.0905, "trades": 243, "taker_buy_base": 27182.3, "taker_buy_quote": 15264.139 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.558, "high": 0.559, "low": 0.553, "close": 0.555, "volume": 100308.2, "close_time": 1773838799999, "quote_volume": 55662.9281, "trades": 165, "taker_buy_base": 75198.6, "taker_buy_quote": 41730.8143 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.553, "high": 0.556, "low": 0.552, "close": 0.554, "volume": 52228.8, "close_time": 1773842399999, "quote_volume": 28970.4771, "trades": 165, "taker_buy_base": 14937.6, "taker_buy_quote": 8286.8686 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.554, "high": 0.554, "low": 0.543, "close": 0.543, "volume": 34679.0, "close_time": 1773845999999, "quote_volume": 19017.2034, "trades": 149, "taker_buy_base": 12656.8, "taker_buy_quote": 6931.7667 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.542, "high": 0.55, "low": 0.54, "close": 0.546, "volume": 61343.6, "close_time": 1773849599999, "quote_volume": 33461.5407, "trades": 143, "taker_buy_base": 23506.7, "taker_buy_quote": 12828.6888 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.546, "high": 0.547, "low": 0.539, "close": 0.541, "volume": 46908.9, "close_time": 1773853199999, "quote_volume": 25432.6138, "trades": 147, "taker_buy_base": 22105.7, "taker_buy_quote": 11979.8808 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.54, "high": 0.547, "low": 0.539, "close": 0.545, "volume": 26706.5, "close_time": 1773856799999, "quote_volume": 14523.467, "trades": 105, "taker_buy_base": 17786.9, "taker_buy_quote": 9666.7246 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.546, "high": 0.549, "low": 0.542, "close": 0.543, "volume": 42717.2, "close_time": 1773860399999, "quote_volume": 23344.743, "trades": 160, "taker_buy_base": 19226.9, "taker_buy_quote": 10512.126 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.544, "high": 0.548, "low": 0.542, "close": 0.543, "volume": 35465.2, "close_time": 1773863999999, "quote_volume": 19312.001, "trades": 142, "taker_buy_base": 18108.4, "taker_buy_quote": 9864.315 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.542, "high": 0.548, "low": 0.539, "close": 0.546, "volume": 45931.3, "close_time": 1773867599999, "quote_volume": 24985.0722, "trades": 146, "taker_buy_base": 26967.5, "taker_buy_quote": 14659.7144 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.546, "high": 0.55, "low": 0.546, "close": 0.55, "volume": 10656.8, "close_time": 1773871199999, "quote_volume": 5846.1651, "trades": 42, "taker_buy_base": 7233.3, "taker_buy_quote": 3966.2205 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.549, "high": 0.549, "low": 0.545, "close": 0.548, "volume": 29402.8, "close_time": 1773874799999, "quote_volume": 16096.0261, "trades": 88, "taker_buy_base": 7903.9, "taker_buy_quote": 4331.5767 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.548, "high": 0.548, "low": 0.545, "close": 0.546, "volume": 27558.1, "close_time": 1773878399999, "quote_volume": 15068.9536, "trades": 103, "taker_buy_base": 17474.0, "taker_buy_quote": 9554.9989 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.547, "high": 0.547, "low": 0.544, "close": 0.544, "volume": 16028.3, "close_time": 1773881999999, "quote_volume": 8744.8112, "trades": 60, "taker_buy_base": 7129.8, "taker_buy_quote": 3894.6165 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.544, "high": 0.544, "low": 0.543, "close": 0.543, "volume": 22026.7, "close_time": 1773885599999, "quote_volume": 11961.7984, "trades": 67, "taker_buy_base": 8860.0, "taker_buy_quote": 4811.8208 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.542, "high": 0.653, "low": 0.541, "close": 0.604, "volume": 1147266.6, "close_time": 1773889199999, "quote_volume": 700457.8357, "trades": 5362, "taker_buy_base": 735463.1, "taker_buy_quote": 448950.1909 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.603, "high": 0.615, "low": 0.58, "close": 0.586, "volume": 667766.3, "close_time": 1773892799999, "quote_volume": 402412.2122, "trades": 2789, "taker_buy_base": 348708.3, "taker_buy_quote": 210321.6836 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.586, "high": 0.586, "low": 0.569, "close": 0.57, "volume": 328879.3, "close_time": 1773896399999, "quote_volume": 189912.343, "trades": 822, "taker_buy_base": 136918.3, "taker_buy_quote": 78958.0014 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.569, "high": 0.59, "low": 0.567, "close": 0.59, "volume": 253787.0, "close_time": 1773899999999, "quote_volume": 146021.1822, "trades": 757, "taker_buy_base": 134696.0, "taker_buy_quote": 77522.5022 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.588, "high": 0.592, "low": 0.57, "close": 0.573, "volume": 246847.5, "close_time": 1773903599999, "quote_volume": 142943.9517, "trades": 687, "taker_buy_base": 116325.7, "taker_buy_quote": 67332.6186 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.574, "high": 0.575, "low": 0.554, "close": 0.558, "volume": 166867.3, "close_time": 1773907199999, "quote_volume": 93627.1408, "trades": 571, "taker_buy_base": 89160.4, "taker_buy_quote": 49989.4749 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.557, "high": 0.561, "low": 0.546, "close": 0.55, "volume": 241944.1, "close_time": 1773910799999, "quote_volume": 133385.896, "trades": 599, "taker_buy_base": 106453.8, "taker_buy_quote": 58594.9074 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.551, "high": 0.558, "low": 0.549, "close": 0.553, "volume": 109468.6, "close_time": 1773914399999, "quote_volume": 60514.919, "trades": 327, "taker_buy_base": 57437.0, "taker_buy_quote": 31758.7782 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.554, "high": 0.555, "low": 0.551, "close": 0.551, "volume": 67466.0, "close_time": 1773917999999, "quote_volume": 37313.3579, "trades": 201, "taker_buy_base": 31384.2, "taker_buy_quote": 17369.7433 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.55, "high": 0.551, "low": 0.546, "close": 0.551, "volume": 35829.2, "close_time": 1773921599999, "quote_volume": 19666.5682, "trades": 133, "taker_buy_base": 15917.2, "taker_buy_quote": 8738.2005 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.552, "high": 0.552, "low": 0.546, "close": 0.547, "volume": 53276.6, "close_time": 1773925199999, "quote_volume": 29265.8789, "trades": 198, "taker_buy_base": 21154.4, "taker_buy_quote": 11615.9729 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.547, "high": 0.548, "low": 0.538, "close": 0.539, "volume": 124452.3, "close_time": 1773928799999, "quote_volume": 67584.5434, "trades": 356, "taker_buy_base": 56505.2, "taker_buy_quote": 30689.0831 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.539, "high": 0.54, "low": 0.529, "close": 0.531, "volume": 90451.9, "close_time": 1773932399999, "quote_volume": 48317.8139, "trades": 294, "taker_buy_base": 39256.6, "taker_buy_quote": 20959.2256 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.53, "high": 0.532, "low": 0.527, "close": 0.532, "volume": 51162.5, "close_time": 1773935999999, "quote_volume": 27111.8154, "trades": 208, "taker_buy_base": 22425.2, "taker_buy_quote": 11882.0684 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.532, "high": 0.532, "low": 0.528, "close": 0.529, "volume": 47690.6, "close_time": 1773939599999, "quote_volume": 25289.0253, "trades": 165, "taker_buy_base": 17836.8, "taker_buy_quote": 9459.1219 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.529, "high": 0.532, "low": 0.525, "close": 0.532, "volume": 50607.1, "close_time": 1773943199999, "quote_volume": 26772.2376, "trades": 281, "taker_buy_base": 16013.3, "taker_buy_quote": 8457.9391 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.531, "high": 0.531, "low": 0.528, "close": 0.53, "volume": 40535.0, "close_time": 1773946799999, "quote_volume": 21478.7154, "trades": 157, "taker_buy_base": 17753.5, "taker_buy_quote": 9407.5599 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.53, "high": 0.537, "low": 0.53, "close": 0.535, "volume": 68599.8, "close_time": 1773950399999, "quote_volume": 36652.8033, "trades": 176, "taker_buy_base": 30390.7, "taker_buy_quote": 16226.1572 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.536, "high": 0.54, "low": 0.536, "close": 0.539, "volume": 31347.4, "close_time": 1773953999999, "quote_volume": 16872.0793, "trades": 107, "taker_buy_base": 18927.3, "taker_buy_quote": 10185.4037 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.539, "high": 0.545, "low": 0.539, "close": 0.545, "volume": 24412.7, "close_time": 1773957599999, "quote_volume": 13249.8702, "trades": 77, "taker_buy_base": 11554.6, "taker_buy_quote": 6274.7935 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.544, "high": 0.544, "low": 0.537, "close": 0.538, "volume": 42966.4, "close_time": 1773961199999, "quote_volume": 23212.383, "trades": 120, "taker_buy_base": 17254.7, "taker_buy_quote": 9318.0665 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.538, "high": 0.539, "low": 0.535, "close": 0.535, "volume": 45363.9, "close_time": 1773964799999, "quote_volume": 24364.216, "trades": 152, "taker_buy_base": 17058.2, "taker_buy_quote": 9163.5326 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.535, "high": 0.536, "low": 0.525, "close": 0.527, "volume": 70791.6, "close_time": 1773968399999, "quote_volume": 37570.5579, "trades": 262, "taker_buy_base": 34846.7, "taker_buy_quote": 18503.4555 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.527, "high": 0.53, "low": 0.527, "close": 0.528, "volume": 69211.1, "close_time": 1773971999999, "quote_volume": 36555.0714, "trades": 210, "taker_buy_base": 32242.5, "taker_buy_quote": 17029.8052 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.528, "high": 0.529, "low": 0.523, "close": 0.527, "volume": 38739.8, "close_time": 1773975599999, "quote_volume": 20411.3891, "trades": 126, "taker_buy_base": 18869.9, "taker_buy_quote": 9949.6858 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.527, "high": 0.537, "low": 0.527, "close": 0.536, "volume": 43191.1, "close_time": 1773979199999, "quote_volume": 22981.8929, "trades": 199, "taker_buy_base": 20828.3, "taker_buy_quote": 11075.191 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.536, "high": 0.54, "low": 0.535, "close": 0.539, "volume": 35563.2, "close_time": 1773982799999, "quote_volume": 19104.4537, "trades": 135, "taker_buy_base": 15212.9, "taker_buy_quote": 8176.8095 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.539, "high": 0.543, "low": 0.538, "close": 0.541, "volume": 23343.0, "close_time": 1773986399999, "quote_volume": 12616.2776, "trades": 105, "taker_buy_base": 10624.3, "taker_buy_quote": 5743.7491 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.54, "high": 0.542, "low": 0.539, "close": 0.54, "volume": 32222.7, "close_time": 1773989999999, "quote_volume": 17398.8821, "trades": 105, "taker_buy_base": 12789.2, "taker_buy_quote": 6908.0438 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.54, "high": 0.54, "low": 0.534, "close": 0.535, "volume": 32870.9, "close_time": 1773993599999, "quote_volume": 17611.388, "trades": 174, "taker_buy_base": 15217.7, "taker_buy_quote": 8155.7601 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.535, "high": 0.544, "low": 0.534, "close": 0.543, "volume": 29851.8, "close_time": 1773997199999, "quote_volume": 16081.8369, "trades": 117, "taker_buy_base": 16288.0, "taker_buy_quote": 8757.1474 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.542, "high": 0.559, "low": 0.54, "close": 0.552, "volume": 68062.5, "close_time": 1774000799999, "quote_volume": 37502.6722, "trades": 270, "taker_buy_base": 34571.5, "taker_buy_quote": 19077.9173 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.553, "high": 0.556, "low": 0.543, "close": 0.548, "volume": 99609.2, "close_time": 1774004399999, "quote_volume": 54795.5857, "trades": 318, "taker_buy_base": 48009.2, "taker_buy_quote": 26404.6822 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.548, "high": 0.558, "low": 0.545, "close": 0.546, "volume": 54227.1, "close_time": 1774007999999, "quote_volume": 29889.2368, "trades": 259, "taker_buy_base": 26097.5, "taker_buy_quote": 14378.1953 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.547, "high": 0.549, "low": 0.544, "close": 0.548, "volume": 74366.0, "close_time": 1774011599999, "quote_volume": 40637.2536, "trades": 241, "taker_buy_base": 39352.0, "taker_buy_quote": 21499.859 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.547, "high": 0.551, "low": 0.544, "close": 0.548, "volume": 95775.8, "close_time": 1774015199999, "quote_volume": 52423.4803, "trades": 336, "taker_buy_base": 50703.6, "taker_buy_quote": 27754.581 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.547, "high": 0.554, "low": 0.543, "close": 0.55, "volume": 106055.3, "close_time": 1774018799999, "quote_volume": 58331.1499, "trades": 332, "taker_buy_base": 51749.7, "taker_buy_quote": 28452.8707 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.551, "high": 0.565, "low": 0.549, "close": 0.564, "volume": 160589.9, "close_time": 1774022399999, "quote_volume": 89563.2486, "trades": 390, "taker_buy_base": 75883.7, "taker_buy_quote": 42324.589 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.565, "high": 0.577, "low": 0.563, "close": 0.576, "volume": 88490.4, "close_time": 1774025999999, "quote_volume": 50179.9601, "trades": 233, "taker_buy_base": 36329.2, "taker_buy_quote": 20625.9774 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.576, "high": 0.577, "low": 0.567, "close": 0.576, "volume": 95178.4, "close_time": 1774029599999, "quote_volume": 54462.1736, "trades": 294, "taker_buy_base": 41323.3, "taker_buy_quote": 23630.6374 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.577, "high": 0.577, "low": 0.561, "close": 0.562, "volume": 61816.9, "close_time": 1774033199999, "quote_volume": 35197.9122, "trades": 216, "taker_buy_base": 24089.2, "taker_buy_quote": 13718.1918 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.563, "high": 0.567, "low": 0.558, "close": 0.567, "volume": 65175.0, "close_time": 1774036799999, "quote_volume": 36648.1903, "trades": 207, "taker_buy_base": 38069.1, "taker_buy_quote": 21421.7162 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.567, "high": 0.568, "low": 0.558, "close": 0.563, "volume": 52016.9, "close_time": 1774040399999, "quote_volume": 29266.9459, "trades": 185, "taker_buy_base": 17058.8, "taker_buy_quote": 9589.8078 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.564, "high": 0.576, "low": 0.564, "close": 0.576, "volume": 55529.3, "close_time": 1774043999999, "quote_volume": 31684.0853, "trades": 170, "taker_buy_base": 26393.6, "taker_buy_quote": 15057.8669 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.576, "high": 0.58, "low": 0.572, "close": 0.573, "volume": 59790.3, "close_time": 1774047599999, "quote_volume": 34450.4931, "trades": 160, "taker_buy_base": 29315.4, "taker_buy_quote": 16900.989 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.572, "high": 0.572, "low": 0.561, "close": 0.569, "volume": 76668.7, "close_time": 1774051199999, "quote_volume": 43475.86, "trades": 249, "taker_buy_base": 32214.2, "taker_buy_quote": 18271.9598 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.569, "high": 0.572, "low": 0.563, "close": 0.565, "volume": 140013.5, "close_time": 1774054799999, "quote_volume": 79410.329, "trades": 356, "taker_buy_base": 60924.8, "taker_buy_quote": 34550.1167 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.565, "high": 0.572, "low": 0.564, "close": 0.57, "volume": 86448.5, "close_time": 1774058399999, "quote_volume": 49176.1435, "trades": 277, "taker_buy_base": 43628.4, "taker_buy_quote": 24835.3779 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.569, "high": 0.592, "low": 0.568, "close": 0.59, "volume": 105911.6, "close_time": 1774061999999, "quote_volume": 61674.576, "trades": 390, "taker_buy_base": 48824.1, "taker_buy_quote": 28412.1371 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.591, "high": 0.592, "low": 0.583, "close": 0.585, "volume": 89360.3, "close_time": 1774065599999, "quote_volume": 52508.6303, "trades": 294, "taker_buy_base": 38949.5, "taker_buy_quote": 22882.9889 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.585, "high": 0.594, "low": 0.584, "close": 0.592, "volume": 121993.8, "close_time": 1774069199999, "quote_volume": 71907.8838, "trades": 332, "taker_buy_base": 49818.2, "taker_buy_quote": 29374.0374 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.593, "high": 0.626, "low": 0.593, "close": 0.616, "volume": 592339.6, "close_time": 1774072799999, "quote_volume": 363930.868, "trades": 1137, "taker_buy_base": 225308.3, "taker_buy_quote": 138532.9355 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.617, "high": 0.641, "low": 0.617, "close": 0.625, "volume": 1513065.8, "close_time": 1774076399999, "quote_volume": 958202.7805, "trades": 2368, "taker_buy_base": 327688.2, "taker_buy_quote": 207116.5717 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.624, "high": 0.624, "low": 0.594, "close": 0.597, "volume": 307299.6, "close_time": 1774079999999, "quote_volume": 188266.9257, "trades": 919, "taker_buy_base": 137693.4, "taker_buy_quote": 84373.9755 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.599, "high": 0.606, "low": 0.593, "close": 0.603, "volume": 116277.0, "close_time": 1774083599999, "quote_volume": 69529.5395, "trades": 396, "taker_buy_base": 54536.5, "taker_buy_quote": 32612.6475 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.604, "high": 0.607, "low": 0.59, "close": 0.596, "volume": 106015.6, "close_time": 1774087199999, "quote_volume": 63612.005, "trades": 335, "taker_buy_base": 52774.7, "taker_buy_quote": 31709.0805 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.597, "high": 0.604, "low": 0.594, "close": 0.602, "volume": 102771.4, "close_time": 1774090799999, "quote_volume": 61578.1876, "trades": 340, "taker_buy_base": 51374.2, "taker_buy_quote": 30808.2722 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.601, "high": 0.607, "low": 0.591, "close": 0.595, "volume": 136535.9, "close_time": 1774094399999, "quote_volume": 81966.9846, "trades": 401, "taker_buy_base": 57183.8, "taker_buy_quote": 34368.6667 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.595, "high": 0.595, "low": 0.585, "close": 0.586, "volume": 97940.6, "close_time": 1774097999999, "quote_volume": 57677.747, "trades": 366, "taker_buy_base": 43725.4, "taker_buy_quote": 25744.5389 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.587, "high": 0.588, "low": 0.583, "close": 0.586, "volume": 44947.1, "close_time": 1774101599999, "quote_volume": 26332.097, "trades": 168, "taker_buy_base": 16919.6, "taker_buy_quote": 9901.0736 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.587, "high": 0.589, "low": 0.585, "close": 0.589, "volume": 93834.3, "close_time": 1774105199999, "quote_volume": 55126.9114, "trades": 258, "taker_buy_base": 60416.5, "taker_buy_quote": 35509.246 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.59, "high": 0.591, "low": 0.588, "close": 0.59, "volume": 33235.6, "close_time": 1774108799999, "quote_volume": 19592.8201, "trades": 119, "taker_buy_base": 10692.7, "taker_buy_quote": 6305.4556 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.591, "high": 0.591, "low": 0.582, "close": 0.586, "volume": 34076.2, "close_time": 1774112399999, "quote_volume": 19974.4271, "trades": 153, "taker_buy_base": 14458.5, "taker_buy_quote": 8471.4782 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.587, "high": 0.596, "low": 0.587, "close": 0.593, "volume": 33422.0, "close_time": 1774115999999, "quote_volume": 19762.518, "trades": 144, "taker_buy_base": 12702.0, "taker_buy_quote": 7503.5772 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.592, "high": 0.598, "low": 0.592, "close": 0.596, "volume": 33246.9, "close_time": 1774119599999, "quote_volume": 19796.1708, "trades": 121, "taker_buy_base": 13936.4, "taker_buy_quote": 8300.1405 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.595, "high": 0.599, "low": 0.594, "close": 0.598, "volume": 23101.7, "close_time": 1774123199999, "quote_volume": 13788.9456, "trades": 87, "taker_buy_base": 11840.6, "taker_buy_quote": 7066.1948 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.597, "high": 0.602, "low": 0.596, "close": 0.602, "volume": 28857.9, "close_time": 1774126799999, "quote_volume": 17239.9533, "trades": 103, "taker_buy_base": 9517.6, "taker_buy_quote": 5692.7404 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.602, "high": 0.604, "low": 0.599, "close": 0.603, "volume": 94849.5, "close_time": 1774130399999, "quote_volume": 56990.3861, "trades": 167, "taker_buy_base": 37745.4, "taker_buy_quote": 22702.4404 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.603, "high": 0.605, "low": 0.599, "close": 0.601, "volume": 33087.7, "close_time": 1774133999999, "quote_volume": 19923.0479, "trades": 124, "taker_buy_base": 13398.0, "taker_buy_quote": 8068.9562 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.601, "high": 0.601, "low": 0.579, "close": 0.584, "volume": 88370.4, "close_time": 1774137599999, "quote_volume": 52227.8999, "trades": 328, "taker_buy_base": 34994.5, "taker_buy_quote": 20671.3026 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.583, "high": 0.583, "low": 0.57, "close": 0.58, "volume": 155306.6, "close_time": 1774141199999, "quote_volume": 89546.0174, "trades": 360, "taker_buy_base": 41925.9, "taker_buy_quote": 24194.2535 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.581, "high": 0.588, "low": 0.581, "close": 0.583, "volume": 41433.9, "close_time": 1774144799999, "quote_volume": 24199.9857, "trades": 205, "taker_buy_base": 21803.9, "taker_buy_quote": 12729.2851 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.584, "high": 0.59, "low": 0.58, "close": 0.59, "volume": 31973.8, "close_time": 1774148399999, "quote_volume": 18715.7634, "trades": 124, "taker_buy_base": 13611.1, "taker_buy_quote": 7966.891 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.589, "high": 0.595, "low": 0.585, "close": 0.586, "volume": 62590.8, "close_time": 1774151999999, "quote_volume": 37042.6858, "trades": 246, "taker_buy_base": 31746.6, "taker_buy_quote": 18804.7257 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.586, "high": 0.592, "low": 0.585, "close": 0.59, "volume": 44657.9, "close_time": 1774155599999, "quote_volume": 26283.5877, "trades": 123, "taker_buy_base": 29906.5, "taker_buy_quote": 17586.8006 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.59, "high": 0.591, "low": 0.585, "close": 0.585, "volume": 35883.0, "close_time": 1774159199999, "quote_volume": 21073.3515, "trades": 125, "taker_buy_base": 16976.1, "taker_buy_quote": 9966.4441 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.584, "high": 0.584, "low": 0.576, "close": 0.578, "volume": 63907.5, "close_time": 1774162799999, "quote_volume": 37026.2086, "trades": 168, "taker_buy_base": 26973.0, "taker_buy_quote": 15631.443 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.576, "high": 0.578, "low": 0.572, "close": 0.572, "volume": 35875.6, "close_time": 1774166399999, "quote_volume": 20632.4334, "trades": 106, "taker_buy_base": 16422.4, "taker_buy_quote": 9457.7429 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.573, "high": 0.576, "low": 0.571, "close": 0.576, "volume": 32746.1, "close_time": 1774169999999, "quote_volume": 18763.3841, "trades": 155, "taker_buy_base": 15161.1, "taker_buy_quote": 8686.6323 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.576, "high": 0.581, "low": 0.572, "close": 0.572, "volume": 33854.7, "close_time": 1774173599999, "quote_volume": 19525.1028, "trades": 141, "taker_buy_base": 16195.9, "taker_buy_quote": 9335.5623 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.572, "high": 0.573, "low": 0.561, "close": 0.563, "volume": 47778.1, "close_time": 1774177199999, "quote_volume": 27023.0061, "trades": 127, "taker_buy_base": 11814.4, "taker_buy_quote": 6726.5245 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.563, "high": 0.566, "low": 0.561, "close": 0.562, "volume": 44476.7, "close_time": 1774180799999, "quote_volume": 25063.0153, "trades": 179, "taker_buy_base": 20711.9, "taker_buy_quote": 11674.0616 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.561, "high": 0.566, "low": 0.561, "close": 0.564, "volume": 90077.9, "close_time": 1774184399999, "quote_volume": 50833.1645, "trades": 178, "taker_buy_base": 24133.2, "taker_buy_quote": 13614.9039 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.564, "high": 0.566, "low": 0.562, "close": 0.562, "volume": 15053.8, "close_time": 1774187999999, "quote_volume": 8499.0629, "trades": 77, "taker_buy_base": 7437.7, "taker_buy_quote": 4197.761 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.564, "high": 0.564, "low": 0.554, "close": 0.557, "volume": 55807.2, "close_time": 1774191599999, "quote_volume": 31068.457, "trades": 128, "taker_buy_base": 13209.4, "taker_buy_quote": 7396.1729 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.558, "high": 0.56, "low": 0.557, "close": 0.559, "volume": 29614.9, "close_time": 1774195199999, "quote_volume": 16540.0037, "trades": 94, "taker_buy_base": 16285.6, "taker_buy_quote": 9101.4589 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.559, "high": 0.56, "low": 0.557, "close": 0.56, "volume": 28590.8, "close_time": 1774198799999, "quote_volume": 15962.4817, "trades": 81, "taker_buy_base": 17773.0, "taker_buy_quote": 9922.5763 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.559, "high": 0.559, "low": 0.558, "close": 0.559, "volume": 27033.2, "close_time": 1774202399999, "quote_volume": 15100.1514, "trades": 102, "taker_buy_base": 12200.1, "taker_buy_quote": 6816.2878 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.558, "high": 0.559, "low": 0.554, "close": 0.555, "volume": 25201.9, "close_time": 1774205999999, "quote_volume": 14017.8045, "trades": 131, "taker_buy_base": 12301.2, "taker_buy_quote": 6848.2514 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.555, "high": 0.555, "low": 0.544, "close": 0.549, "volume": 59595.7, "close_time": 1774209599999, "quote_volume": 32693.9839, "trades": 322, "taker_buy_base": 25549.8, "taker_buy_quote": 14010.2475 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.55, "high": 0.552, "low": 0.543, "close": 0.544, "volume": 41235.6, "close_time": 1774213199999, "quote_volume": 22535.4573, "trades": 159, "taker_buy_base": 21899.4, "taker_buy_quote": 11957.2692 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.544, "high": 0.546, "low": 0.54, "close": 0.541, "volume": 70449.0, "close_time": 1774216799999, "quote_volume": 38138.2785, "trades": 180, "taker_buy_base": 34008.1, "taker_buy_quote": 18402.4545 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.541, "high": 0.547, "low": 0.539, "close": 0.546, "volume": 27343.0, "close_time": 1774220399999, "quote_volume": 14869.2409, "trades": 122, "taker_buy_base": 11776.8, "taker_buy_quote": 6399.5342 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.546, "high": 0.549, "low": 0.539, "close": 0.539, "volume": 27059.1, "close_time": 1774223999999, "quote_volume": 14748.0223, "trades": 111, "taker_buy_base": 12840.8, "taker_buy_quote": 6991.3686 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.538, "high": 0.551, "low": 0.538, "close": 0.548, "volume": 67259.6, "close_time": 1774227599999, "quote_volume": 36593.8702, "trades": 288, "taker_buy_base": 31341.6, "taker_buy_quote": 17035.4345 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.546, "high": 0.551, "low": 0.544, "close": 0.544, "volume": 20788.6, "close_time": 1774231199999, "quote_volume": 11378.028, "trades": 147, "taker_buy_base": 12746.5, "taker_buy_quote": 6975.0645 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.544, "high": 0.547, "low": 0.541, "close": 0.542, "volume": 33219.6, "close_time": 1774234799999, "quote_volume": 18039.3393, "trades": 170, "taker_buy_base": 14982.9, "taker_buy_quote": 8138.7775 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.543, "high": 0.544, "low": 0.531, "close": 0.531, "volume": 47345.8, "close_time": 1774238399999, "quote_volume": 25424.833, "trades": 198, "taker_buy_base": 20940.3, "taker_buy_quote": 11268.5692 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.531, "high": 0.543, "low": 0.531, "close": 0.538, "volume": 72093.8, "close_time": 1774241999999, "quote_volume": 38861.3221, "trades": 232, "taker_buy_base": 32070.6, "taker_buy_quote": 17305.7273 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.538, "high": 0.54, "low": 0.537, "close": 0.537, "volume": 32933.2, "close_time": 1774245599999, "quote_volume": 17736.3032, "trades": 131, "taker_buy_base": 21860.7, "taker_buy_quote": 11774.7898 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.537, "high": 0.537, "low": 0.531, "close": 0.531, "volume": 41768.9, "close_time": 1774249199999, "quote_volume": 22294.9422, "trades": 121, "taker_buy_base": 9209.4, "taker_buy_quote": 4923.2593 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.532, "high": 0.532, "low": 0.526, "close": 0.53, "volume": 44422.3, "close_time": 1774252799999, "quote_volume": 23486.2789, "trades": 157, "taker_buy_base": 20977.0, "taker_buy_quote": 11089.9003 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.53, "high": 0.532, "low": 0.52, "close": 0.52, "volume": 55915.4, "close_time": 1774256399999, "quote_volume": 29358.2106, "trades": 188, "taker_buy_base": 22150.8, "taker_buy_quote": 11651.8519 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.52, "high": 0.522, "low": 0.517, "close": 0.521, "volume": 49998.3, "close_time": 1774259999999, "quote_volume": 25998.3714, "trades": 128, "taker_buy_base": 16465.3, "taker_buy_quote": 8561.6655 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.522, "high": 0.525, "low": 0.52, "close": 0.521, "volume": 20567.3, "close_time": 1774263599999, "quote_volume": 10743.664, "trades": 79, "taker_buy_base": 8484.7, "taker_buy_quote": 4428.7059 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.521, "high": 0.558, "low": 0.52, "close": 0.542, "volume": 211679.4, "close_time": 1774267199999, "quote_volume": 114936.8916, "trades": 707, "taker_buy_base": 114948.0, "taker_buy_quote": 62248.1932 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.541, "high": 0.545, "low": 0.537, "close": 0.544, "volume": 86066.7, "close_time": 1774270799999, "quote_volume": 46627.8025, "trades": 213, "taker_buy_base": 43080.2, "taker_buy_quote": 23356.8667 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.545, "high": 0.546, "low": 0.542, "close": 0.545, "volume": 79890.8, "close_time": 1774274399999, "quote_volume": 43498.6302, "trades": 206, "taker_buy_base": 40125.4, "taker_buy_quote": 21836.5672 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.546, "high": 0.549, "low": 0.544, "close": 0.546, "volume": 45102.8, "close_time": 1774277999999, "quote_volume": 24647.0343, "trades": 187, "taker_buy_base": 26911.4, "taker_buy_quote": 14708.694 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.546, "high": 0.548, "low": 0.54, "close": 0.543, "volume": 36097.0, "close_time": 1774281599999, "quote_volume": 19625.9961, "trades": 239, "taker_buy_base": 17981.1, "taker_buy_quote": 9785.8356 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.544, "high": 0.547, "low": 0.538, "close": 0.546, "volume": 54541.1, "close_time": 1774285199999, "quote_volume": 29625.644, "trades": 353, "taker_buy_base": 23629.7, "taker_buy_quote": 12833.903 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.547, "high": 0.548, "low": 0.538, "close": 0.545, "volume": 30670.7, "close_time": 1774288799999, "quote_volume": 16626.3038, "trades": 244, "taker_buy_base": 15428.9, "taker_buy_quote": 8363.0875 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.545, "high": 0.549, "low": 0.544, "close": 0.544, "volume": 37090.4, "close_time": 1774292399999, "quote_volume": 20250.0902, "trades": 170, "taker_buy_base": 12216.4, "taker_buy_quote": 6662.2776 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.544, "high": 0.545, "low": 0.537, "close": 0.538, "volume": 34073.4, "close_time": 1774295999999, "quote_volume": 18470.6373, "trades": 126, "taker_buy_base": 19172.6, "taker_buy_quote": 10400.6143 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.538, "high": 0.54, "low": 0.536, "close": 0.54, "volume": 28525.1, "close_time": 1774299599999, "quote_volume": 15359.6734, "trades": 83, "taker_buy_base": 22931.1, "taker_buy_quote": 12349.1129 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.539, "high": 0.539, "low": 0.533, "close": 0.534, "volume": 37843.4, "close_time": 1774303199999, "quote_volume": 20280.2363, "trades": 85, "taker_buy_base": 17918.8, "taker_buy_quote": 9601.4429 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.534, "high": 0.534, "low": 0.532, "close": 0.532, "volume": 32402.9, "close_time": 1774306799999, "quote_volume": 17265.781, "trades": 102, "taker_buy_base": 12714.1, "taker_buy_quote": 6774.1296 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.532, "high": 0.532, "low": 0.526, "close": 0.53, "volume": 42893.8, "close_time": 1774310399999, "quote_volume": 22707.2207, "trades": 127, "taker_buy_base": 17951.6, "taker_buy_quote": 9500.7238 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.53, "high": 0.535, "low": 0.528, "close": 0.531, "volume": 65493.6, "close_time": 1774313999999, "quote_volume": 34781.3478, "trades": 201, "taker_buy_base": 33608.3, "taker_buy_quote": 17852.8674 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.531, "high": 0.531, "low": 0.52, "close": 0.52, "volume": 47144.4, "close_time": 1774317599999, "quote_volume": 24748.0351, "trades": 183, "taker_buy_base": 18472.8, "taker_buy_quote": 9700.4463 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.519, "high": 0.52, "low": 0.515, "close": 0.517, "volume": 38549.9, "close_time": 1774321199999, "quote_volume": 19940.1675, "trades": 145, "taker_buy_base": 17167.7, "taker_buy_quote": 8881.4003 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.517, "high": 0.518, "low": 0.515, "close": 0.516, "volume": 26620.1, "close_time": 1774324799999, "quote_volume": 13745.1028, "trades": 78, "taker_buy_base": 12122.1, "taker_buy_quote": 6260.9095 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.516, "high": 0.519, "low": 0.513, "close": 0.519, "volume": 22735.0, "close_time": 1774328399999, "quote_volume": 11745.0283, "trades": 122, "taker_buy_base": 11855.9, "taker_buy_quote": 6127.9046 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.519, "high": 0.526, "low": 0.516, "close": 0.524, "volume": 31512.5, "close_time": 1774331999999, "quote_volume": 16406.2965, "trades": 159, "taker_buy_base": 18660.0, "taker_buy_quote": 9712.0084 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.524, "high": 0.54, "low": 0.524, "close": 0.536, "volume": 72042.7, "close_time": 1774335599999, "quote_volume": 38391.7796, "trades": 243, "taker_buy_base": 42583.0, "taker_buy_quote": 22686.1177 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.535, "high": 0.538, "low": 0.529, "close": 0.538, "volume": 39181.5, "close_time": 1774339199999, "quote_volume": 20926.5872, "trades": 212, "taker_buy_base": 24288.9, "taker_buy_quote": 12968.9066 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.538, "high": 0.541, "low": 0.535, "close": 0.537, "volume": 58557.1, "close_time": 1774342799999, "quote_volume": 31505.2337, "trades": 170, "taker_buy_base": 27848.4, "taker_buy_quote": 14995.2887 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.537, "high": 0.539, "low": 0.532, "close": 0.534, "volume": 67537.7, "close_time": 1774346399999, "quote_volume": 36129.7958, "trades": 206, "taker_buy_base": 34229.0, "taker_buy_quote": 18282.9523 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.535, "high": 0.535, "low": 0.531, "close": 0.531, "volume": 39260.2, "close_time": 1774349999999, "quote_volume": 20879.2096, "trades": 154, "taker_buy_base": 14873.1, "taker_buy_quote": 7909.5102 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.531, "high": 0.535, "low": 0.531, "close": 0.534, "volume": 51708.4, "close_time": 1774353599999, "quote_volume": 27553.7901, "trades": 174, "taker_buy_base": 27071.0, "taker_buy_quote": 14425.0577 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.534, "high": 0.536, "low": 0.531, "close": 0.534, "volume": 45053.9, "close_time": 1774357199999, "quote_volume": 24064.0682, "trades": 145, "taker_buy_base": 18914.1, "taker_buy_quote": 10106.0497 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.533, "high": 0.537, "low": 0.527, "close": 0.53, "volume": 65994.5, "close_time": 1774360799999, "quote_volume": 35122.8444, "trades": 185, "taker_buy_base": 28552.7, "taker_buy_quote": 15239.7516 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.531, "high": 0.535, "low": 0.528, "close": 0.531, "volume": 44524.4, "close_time": 1774364399999, "quote_volume": 23677.3815, "trades": 153, "taker_buy_base": 17271.6, "taker_buy_quote": 9195.8535 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.533, "high": 0.535, "low": 0.529, "close": 0.529, "volume": 35880.6, "close_time": 1774367999999, "quote_volume": 19102.577, "trades": 126, "taker_buy_base": 16237.8, "taker_buy_quote": 8653.2723 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.529, "high": 0.532, "low": 0.524, "close": 0.527, "volume": 48234.9, "close_time": 1774371599999, "quote_volume": 25466.9064, "trades": 157, "taker_buy_base": 23343.0, "taker_buy_quote": 12339.7595 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.527, "high": 0.527, "low": 0.52, "close": 0.522, "volume": 36128.5, "close_time": 1774375199999, "quote_volume": 18836.9839, "trades": 125, "taker_buy_base": 18817.8, "taker_buy_quote": 9808.0495 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.523, "high": 0.528, "low": 0.523, "close": 0.524, "volume": 26552.1, "close_time": 1774378799999, "quote_volume": 13958.5484, "trades": 94, "taker_buy_base": 12268.7, "taker_buy_quote": 6460.0754 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.525, "high": 0.526, "low": 0.52, "close": 0.522, "volume": 21432.5, "close_time": 1774382399999, "quote_volume": 11202.4567, "trades": 67, "taker_buy_base": 8998.3, "taker_buy_quote": 4712.5146 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.522, "high": 0.532, "low": 0.52, "close": 0.529, "volume": 26699.8, "close_time": 1774385999999, "quote_volume": 14092.3455, "trades": 115, "taker_buy_base": 17054.5, "taker_buy_quote": 9009.3246 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.529, "high": 0.538, "low": 0.529, "close": 0.538, "volume": 27329.5, "close_time": 1774389599999, "quote_volume": 14579.7174, "trades": 109, "taker_buy_base": 7408.5, "taker_buy_quote": 3952.066 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.538, "high": 0.543, "low": 0.533, "close": 0.533, "volume": 30250.0, "close_time": 1774393199999, "quote_volume": 16311.9628, "trades": 109, "taker_buy_base": 12751.2, "taker_buy_quote": 6875.6169 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.533, "high": 0.535, "low": 0.532, "close": 0.534, "volume": 19960.9, "close_time": 1774396799999, "quote_volume": 10655.8394, "trades": 62, "taker_buy_base": 8479.6, "taker_buy_quote": 4525.7459 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.534, "high": 0.536, "low": 0.529, "close": 0.533, "volume": 29918.1, "close_time": 1774400399999, "quote_volume": 15948.0015, "trades": 101, "taker_buy_base": 14091.6, "taker_buy_quote": 7509.2449 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.533, "high": 0.541, "low": 0.532, "close": 0.538, "volume": 36408.9, "close_time": 1774403999999, "quote_volume": 19553.2513, "trades": 141, "taker_buy_base": 16231.0, "taker_buy_quote": 8724.1632 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.537, "high": 0.538, "low": 0.533, "close": 0.535, "volume": 14705.0, "close_time": 1774407599999, "quote_volume": 7879.4996, "trades": 77, "taker_buy_base": 4876.8, "taker_buy_quote": 2611.5971 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.535, "high": 0.537, "low": 0.532, "close": 0.536, "volume": 18464.2, "close_time": 1774411199999, "quote_volume": 9878.0959, "trades": 71, "taker_buy_base": 12945.7, "taker_buy_quote": 6926.2071 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.536, "high": 0.547, "low": 0.536, "close": 0.546, "volume": 43748.9, "close_time": 1774414799999, "quote_volume": 23704.1328, "trades": 146, "taker_buy_base": 22093.1, "taker_buy_quote": 11993.8763 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.543, "high": 0.547, "low": 0.543, "close": 0.545, "volume": 21409.1, "close_time": 1774418399999, "quote_volume": 11659.8227, "trades": 85, "taker_buy_base": 7896.6, "taker_buy_quote": 4305.055 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.545, "high": 0.545, "low": 0.54, "close": 0.541, "volume": 27491.9, "close_time": 1774421999999, "quote_volume": 14921.6784, "trades": 116, "taker_buy_base": 12556.8, "taker_buy_quote": 6819.7888 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.541, "high": 0.553, "low": 0.54, "close": 0.549, "volume": 41749.9, "close_time": 1774425599999, "quote_volume": 22803.4435, "trades": 179, "taker_buy_base": 20158.8, "taker_buy_quote": 11008.968 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.549, "high": 0.557, "low": 0.545, "close": 0.545, "volume": 44471.6, "close_time": 1774429199999, "quote_volume": 24579.8035, "trades": 195, "taker_buy_base": 14239.7, "taker_buy_quote": 7875.2346 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.547, "high": 0.553, "low": 0.544, "close": 0.547, "volume": 33046.1, "close_time": 1774432799999, "quote_volume": 18152.2247, "trades": 131, "taker_buy_base": 17411.5, "taker_buy_quote": 9561.9315 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.548, "high": 0.551, "low": 0.545, "close": 0.549, "volume": 24064.7, "close_time": 1774436399999, "quote_volume": 13203.3248, "trades": 123, "taker_buy_base": 11715.5, "taker_buy_quote": 6426.2205 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.55, "high": 0.556, "low": 0.55, "close": 0.556, "volume": 24584.9, "close_time": 1774439999999, "quote_volume": 13594.7614, "trades": 140, "taker_buy_base": 7767.7, "taker_buy_quote": 4289.2665 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.557, "high": 0.558, "low": 0.549, "close": 0.553, "volume": 62085.3, "close_time": 1774443599999, "quote_volume": 34417.2324, "trades": 207, "taker_buy_base": 30675.4, "taker_buy_quote": 17007.4874 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.552, "high": 0.558, "low": 0.551, "close": 0.551, "volume": 30295.5, "close_time": 1774447199999, "quote_volume": 16798.6609, "trades": 116, "taker_buy_base": 11282.6, "taker_buy_quote": 6255.2539 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.551, "high": 0.557, "low": 0.548, "close": 0.556, "volume": 37231.7, "close_time": 1774450799999, "quote_volume": 20575.919, "trades": 157, "taker_buy_base": 21977.6, "taker_buy_quote": 12150.4642 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.556, "high": 0.557, "low": 0.55, "close": 0.554, "volume": 33205.3, "close_time": 1774454399999, "quote_volume": 18368.3781, "trades": 127, "taker_buy_base": 15768.1, "taker_buy_quote": 8731.9021 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.555, "high": 0.562, "low": 0.552, "close": 0.558, "volume": 29701.6, "close_time": 1774457999999, "quote_volume": 16549.2746, "trades": 124, "taker_buy_base": 12662.5, "taker_buy_quote": 7050.641 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.558, "high": 0.56, "low": 0.556, "close": 0.556, "volume": 38069.7, "close_time": 1774461599999, "quote_volume": 21253.0105, "trades": 125, "taker_buy_base": 16625.9, "taker_buy_quote": 9289.2803 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.558, "high": 0.564, "low": 0.558, "close": 0.561, "volume": 42671.5, "close_time": 1774465199999, "quote_volume": 23946.6675, "trades": 148, "taker_buy_base": 20570.8, "taker_buy_quote": 11542.9519 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.561, "high": 0.563, "low": 0.558, "close": 0.56, "volume": 34327.2, "close_time": 1774468799999, "quote_volume": 19250.361, "trades": 115, "taker_buy_base": 15376.8, "taker_buy_quote": 8621.3278 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.561, "high": 0.561, "low": 0.559, "close": 0.56, "volume": 32073.9, "close_time": 1774472399999, "quote_volume": 17956.0109, "trades": 105, "taker_buy_base": 22976.3, "taker_buy_quote": 12861.7016 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.558, "high": 0.563, "low": 0.557, "close": 0.561, "volume": 15403.1, "close_time": 1774475999999, "quote_volume": 8609.1063, "trades": 39, "taker_buy_base": 6231.6, "taker_buy_quote": 3482.7764 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.561, "high": 0.565, "low": 0.56, "close": 0.561, "volume": 28480.5, "close_time": 1774479599999, "quote_volume": 16010.2863, "trades": 121, "taker_buy_base": 14251.5, "taker_buy_quote": 8004.5066 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.56, "high": 0.562, "low": 0.558, "close": 0.561, "volume": 23636.9, "close_time": 1774483199999, "quote_volume": 13233.1783, "trades": 103, "taker_buy_base": 12661.4, "taker_buy_quote": 7092.4945 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.561, "high": 0.562, "low": 0.545, "close": 0.546, "volume": 62659.9, "close_time": 1774486799999, "quote_volume": 34589.05, "trades": 205, "taker_buy_base": 25612.6, "taker_buy_quote": 14139.914 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.547, "high": 0.55, "low": 0.545, "close": 0.548, "volume": 16675.5, "close_time": 1774490399999, "quote_volume": 9142.4878, "trades": 85, "taker_buy_base": 8490.6, "taker_buy_quote": 4654.0174 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.548, "high": 0.548, "low": 0.543, "close": 0.545, "volume": 25752.7, "close_time": 1774493999999, "quote_volume": 14060.7551, "trades": 85, "taker_buy_base": 8066.3, "taker_buy_quote": 4403.3406 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.545, "high": 0.545, "low": 0.542, "close": 0.542, "volume": 19787.0, "close_time": 1774497599999, "quote_volume": 10755.9644, "trades": 78, "taker_buy_base": 10060.8, "taker_buy_quote": 5470.4644 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.541, "high": 0.542, "low": 0.54, "close": 0.542, "volume": 15530.7, "close_time": 1774501199999, "quote_volume": 8404.7502, "trades": 67, "taker_buy_base": 6641.4, "taker_buy_quote": 3591.5183 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.542, "high": 0.543, "low": 0.532, "close": 0.533, "volume": 30395.8, "close_time": 1774504799999, "quote_volume": 16356.3326, "trades": 104, "taker_buy_base": 10533.4, "taker_buy_quote": 5665.745 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.533, "high": 0.534, "low": 0.53, "close": 0.53, "volume": 26365.4, "close_time": 1774508399999, "quote_volume": 14021.0233, "trades": 98, "taker_buy_base": 8107.6, "taker_buy_quote": 4307.2026 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.531, "high": 0.531, "low": 0.528, "close": 0.529, "volume": 18126.1, "close_time": 1774511999999, "quote_volume": 9603.5945, "trades": 62, "taker_buy_base": 7756.5, "taker_buy_quote": 4108.7915 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.53, "high": 0.531, "low": 0.528, "close": 0.528, "volume": 32942.5, "close_time": 1774515599999, "quote_volume": 17435.6018, "trades": 122, "taker_buy_base": 16133.4, "taker_buy_quote": 8541.7341 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.528, "high": 0.531, "low": 0.521, "close": 0.525, "volume": 31596.7, "close_time": 1774519199999, "quote_volume": 16586.8903, "trades": 96, "taker_buy_base": 7674.3, "taker_buy_quote": 4044.6988 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.525, "high": 0.525, "low": 0.522, "close": 0.522, "volume": 32828.4, "close_time": 1774522799999, "quote_volume": 17173.3073, "trades": 59, "taker_buy_base": 5067.2, "taker_buy_quote": 2651.0364 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.522, "high": 0.523, "low": 0.521, "close": 0.522, "volume": 18225.1, "close_time": 1774526399999, "quote_volume": 9511.1594, "trades": 75, "taker_buy_base": 12756.1, "taker_buy_quote": 6657.6235 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.521, "high": 0.524, "low": 0.519, "close": 0.524, "volume": 27533.6, "close_time": 1774529999999, "quote_volume": 14368.452, "trades": 121, "taker_buy_base": 20091.3, "taker_buy_quote": 10485.9861 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.524, "high": 0.53, "low": 0.524, "close": 0.526, "volume": 17262.3, "close_time": 1774533599999, "quote_volume": 9090.2517, "trades": 71, "taker_buy_base": 9665.4, "taker_buy_quote": 5087.6201 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.527, "high": 0.53, "low": 0.527, "close": 0.527, "volume": 14117.9, "close_time": 1774537199999, "quote_volume": 7456.6021, "trades": 55, "taker_buy_base": 4814.2, "taker_buy_quote": 2542.9329 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.528, "high": 0.529, "low": 0.524, "close": 0.524, "volume": 27212.9, "close_time": 1774540799999, "quote_volume": 14340.5655, "trades": 81, "taker_buy_base": 10615.9, "taker_buy_quote": 5594.1218 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.524, "high": 0.526, "low": 0.523, "close": 0.523, "volume": 11309.5, "close_time": 1774544399999, "quote_volume": 5933.3275, "trades": 36, "taker_buy_base": 5748.6, "taker_buy_quote": 3018.108 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.522, "high": 0.524, "low": 0.521, "close": 0.522, "volume": 13276.1, "close_time": 1774547999999, "quote_volume": 6938.5726, "trades": 51, "taker_buy_base": 4766.6, "taker_buy_quote": 2488.4179 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.522, "high": 0.529, "low": 0.519, "close": 0.528, "volume": 37670.5, "close_time": 1774551599999, "quote_volume": 19705.8774, "trades": 109, "taker_buy_base": 19570.3, "taker_buy_quote": 10255.2287 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.528, "high": 0.528, "low": 0.52, "close": 0.522, "volume": 12924.6, "close_time": 1774555199999, "quote_volume": 6751.1336, "trades": 66, "taker_buy_base": 7586.7, "taker_buy_quote": 3968.4607 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.52, "high": 0.53, "low": 0.519, "close": 0.523, "volume": 73272.7, "close_time": 1774558799999, "quote_volume": 38606.6198, "trades": 165, "taker_buy_base": 50010.6, "taker_buy_quote": 26368.0191 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.521, "high": 0.524, "low": 0.52, "close": 0.524, "volume": 3108.5, "close_time": 1774562399999, "quote_volume": 1622.7865, "trades": 35, "taker_buy_base": 1638.1, "taker_buy_quote": 855.8781 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.525, "high": 0.525, "low": 0.521, "close": 0.521, "volume": 9054.9, "close_time": 1774565999999, "quote_volume": 4734.3419, "trades": 21, "taker_buy_base": 2635.8, "taker_buy_quote": 1382.1182 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.522, "high": 0.522, "low": 0.516, "close": 0.516, "volume": 22122.7, "close_time": 1774569599999, "quote_volume": 11459.1381, "trades": 84, "taker_buy_base": 13970.3, "taker_buy_quote": 7230.8041 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.516, "high": 0.518, "low": 0.512, "close": 0.513, "volume": 20582.8, "close_time": 1774573199999, "quote_volume": 10590.0457, "trades": 96, "taker_buy_base": 10560.1, "taker_buy_quote": 5436.6442 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.513, "high": 0.513, "low": 0.504, "close": 0.504, "volume": 34177.9, "close_time": 1774576799999, "quote_volume": 17386.0581, "trades": 116, "taker_buy_base": 15609.4, "taker_buy_quote": 7938.3596 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.505, "high": 0.505, "low": 0.498, "close": 0.499, "volume": 47142.3, "close_time": 1774580399999, "quote_volume": 23596.328, "trades": 95, "taker_buy_base": 15029.5, "taker_buy_quote": 7537.2026 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.499, "high": 0.499, "low": 0.493, "close": 0.497, "volume": 22645.0, "close_time": 1774583999999, "quote_volume": 11232.2888, "trades": 70, "taker_buy_base": 7283.7, "taker_buy_quote": 3610.8412 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.499, "high": 0.5, "low": 0.494, "close": 0.495, "volume": 28280.5, "close_time": 1774587599999, "quote_volume": 14069.4601, "trades": 79, "taker_buy_base": 19334.8, "taker_buy_quote": 9621.4895 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.496, "high": 0.499, "low": 0.493, "close": 0.498, "volume": 24098.1, "close_time": 1774591199999, "quote_volume": 11941.3975, "trades": 70, "taker_buy_base": 12238.8, "taker_buy_quote": 6071.8727 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.497, "high": 0.498, "low": 0.493, "close": 0.494, "volume": 15920.5, "close_time": 1774594799999, "quote_volume": 7880.8555, "trades": 71, "taker_buy_base": 9948.9, "taker_buy_quote": 4926.3962 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.494, "high": 0.494, "low": 0.49, "close": 0.493, "volume": 22562.2, "close_time": 1774598399999, "quote_volume": 11096.9287, "trades": 76, "taker_buy_base": 9447.1, "taker_buy_quote": 4645.9963 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.494, "high": 0.494, "low": 0.488, "close": 0.491, "volume": 22209.2, "close_time": 1774601999999, "quote_volume": 10888.1052, "trades": 112, "taker_buy_base": 13287.8, "taker_buy_quote": 6516.0814 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.49, "high": 0.492, "low": 0.483, "close": 0.485, "volume": 49901.6, "close_time": 1774605599999, "quote_volume": 24315.4999, "trades": 153, "taker_buy_base": 24558.8, "taker_buy_quote": 11960.1489 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.485, "high": 0.487, "low": 0.474, "close": 0.475, "volume": 56084.5, "close_time": 1774609199999, "quote_volume": 27039.9696, "trades": 178, "taker_buy_base": 30630.9, "taker_buy_quote": 14791.825 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.475, "high": 0.475, "low": 0.472, "close": 0.473, "volume": 28210.1, "close_time": 1774612799999, "quote_volume": 13352.6017, "trades": 83, "taker_buy_base": 18249.1, "taker_buy_quote": 8638.6256 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.473, "high": 0.473, "low": 0.465, "close": 0.47, "volume": 57683.0, "close_time": 1774616399999, "quote_volume": 27032.9455, "trades": 199, "taker_buy_base": 24644.2, "taker_buy_quote": 11580.314 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.469, "high": 0.474, "low": 0.467, "close": 0.469, "volume": 69602.6, "close_time": 1774619999999, "quote_volume": 32804.8231, "trades": 122, "taker_buy_base": 29226.9, "taker_buy_quote": 13748.8615 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.47, "high": 0.473, "low": 0.463, "close": 0.466, "volume": 74594.3, "close_time": 1774623599999, "quote_volume": 34855.6877, "trades": 169, "taker_buy_base": 32686.3, "taker_buy_quote": 15268.4038 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.467, "high": 0.474, "low": 0.467, "close": 0.469, "volume": 65668.1, "close_time": 1774627199999, "quote_volume": 30951.6239, "trades": 164, "taker_buy_base": 32598.5, "taker_buy_quote": 15356.6049 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.468, "high": 0.468, "low": 0.463, "close": 0.464, "volume": 24317.4, "close_time": 1774630799999, "quote_volume": 11304.0742, "trades": 85, "taker_buy_base": 16461.1, "taker_buy_quote": 7658.2766 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.463, "high": 0.466, "low": 0.46, "close": 0.465, "volume": 31210.5, "close_time": 1774634399999, "quote_volume": 14480.498, "trades": 152, "taker_buy_base": 10161.9, "taker_buy_quote": 4714.8639 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.465, "high": 0.468, "low": 0.464, "close": 0.465, "volume": 47235.6, "close_time": 1774637999999, "quote_volume": 22025.9407, "trades": 131, "taker_buy_base": 20790.9, "taker_buy_quote": 9696.9625 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.464, "high": 0.467, "low": 0.463, "close": 0.465, "volume": 8845.8, "close_time": 1774641599999, "quote_volume": 4107.1813, "trades": 28, "taker_buy_base": 3367.7, "taker_buy_quote": 1566.0397 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.468, "high": 0.468, "low": 0.466, "close": 0.467, "volume": 23478.9, "close_time": 1774645199999, "quote_volume": 10957.0394, "trades": 44, "taker_buy_base": 8950.1, "taker_buy_quote": 4178.4526 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.469, "high": 0.471, "low": 0.469, "close": 0.469, "volume": 18710.2, "close_time": 1774648799999, "quote_volume": 8792.6722, "trades": 47, "taker_buy_base": 13975.8, "taker_buy_quote": 6570.3778 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.469, "high": 0.469, "low": 0.464, "close": 0.464, "volume": 10525.5, "close_time": 1774652399999, "quote_volume": 4906.4991, "trades": 23, "taker_buy_base": 3377.9, "taker_buy_quote": 1577.8316 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.464, "high": 0.464, "low": 0.462, "close": 0.463, "volume": 4281.5, "close_time": 1774655999999, "quote_volume": 1983.9493, "trades": 14, "taker_buy_base": 1529.3, "taker_buy_quote": 708.2594 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.463, "high": 0.469, "low": 0.459, "close": 0.459, "volume": 35396.8, "close_time": 1774659599999, "quote_volume": 16457.168, "trades": 110, "taker_buy_base": 15773.2, "taker_buy_quote": 7323.6312 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.46, "high": 0.461, "low": 0.453, "close": 0.454, "volume": 48888.2, "close_time": 1774663199999, "quote_volume": 22293.9625, "trades": 135, "taker_buy_base": 21315.2, "taker_buy_quote": 9730.3974 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.453, "high": 0.455, "low": 0.449, "close": 0.454, "volume": 21825.8, "close_time": 1774666799999, "quote_volume": 9865.7493, "trades": 78, "taker_buy_base": 8436.2, "taker_buy_quote": 3816.3839 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.455, "high": 0.457, "low": 0.453, "close": 0.453, "volume": 5158.6, "close_time": 1774670399999, "quote_volume": 2349.6147, "trades": 25, "taker_buy_base": 2381.4, "taker_buy_quote": 1085.5142 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.454, "high": 0.455, "low": 0.451, "close": 0.454, "volume": 42011.7, "close_time": 1774673999999, "quote_volume": 19002.8965, "trades": 51, "taker_buy_base": 29808.0, "taker_buy_quote": 13480.8983 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.452, "high": 0.454, "low": 0.45, "close": 0.451, "volume": 12681.8, "close_time": 1774677599999, "quote_volume": 5736.9294, "trades": 35, "taker_buy_base": 7855.6, "taker_buy_quote": 3555.6509 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.453, "high": 0.459, "low": 0.45, "close": 0.457, "volume": 47156.6, "close_time": 1774681199999, "quote_volume": 21452.5567, "trades": 89, "taker_buy_base": 10992.8, "taker_buy_quote": 5001.9926 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.459, "high": 0.465, "low": 0.459, "close": 0.465, "volume": 13698.7, "close_time": 1774684799999, "quote_volume": 6320.8932, "trades": 63, "taker_buy_base": 9666.2, "taker_buy_quote": 4458.3045 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.465, "high": 0.468, "low": 0.461, "close": 0.462, "volume": 17123.2, "close_time": 1774688399999, "quote_volume": 7958.6192, "trades": 71, "taker_buy_base": 6024.3, "taker_buy_quote": 2805.0673 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.462, "high": 0.462, "low": 0.458, "close": 0.459, "volume": 14777.3, "close_time": 1774691999999, "quote_volume": 6801.7547, "trades": 47, "taker_buy_base": 6509.5, "taker_buy_quote": 2997.0684 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.461, "high": 0.462, "low": 0.458, "close": 0.459, "volume": 2436.9, "close_time": 1774695599999, "quote_volume": 1117.7244, "trades": 14, "taker_buy_base": 1202.8, "taker_buy_quote": 552.3307 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.459, "high": 0.46, "low": 0.457, "close": 0.459, "volume": 21534.0, "close_time": 1774699199999, "quote_volume": 9847.9295, "trades": 35, "taker_buy_base": 7768.7, "taker_buy_quote": 3556.646 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.459, "high": 0.459, "low": 0.456, "close": 0.457, "volume": 19078.6, "close_time": 1774702799999, "quote_volume": 8748.6094, "trades": 104, "taker_buy_base": 14214.1, "taker_buy_quote": 6520.6692 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.459, "high": 0.47, "low": 0.457, "close": 0.462, "volume": 34168.3, "close_time": 1774706399999, "quote_volume": 15890.746, "trades": 111, "taker_buy_base": 19975.6, "taker_buy_quote": 9277.4919 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.462, "high": 0.464, "low": 0.46, "close": 0.462, "volume": 11638.6, "close_time": 1774709999999, "quote_volume": 5384.932, "trades": 129, "taker_buy_base": 3690.9, "taker_buy_quote": 1706.927 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.463, "high": 0.469, "low": 0.463, "close": 0.465, "volume": 22395.1, "close_time": 1774713599999, "quote_volume": 10440.7037, "trades": 48, "taker_buy_base": 10009.9, "taker_buy_quote": 4664.1766 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.464, "high": 0.468, "low": 0.464, "close": 0.466, "volume": 8593.1, "close_time": 1774717199999, "quote_volume": 4006.2116, "trades": 26, "taker_buy_base": 5205.5, "taker_buy_quote": 2426.0421 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.467, "high": 0.467, "low": 0.463, "close": 0.464, "volume": 4560.7, "close_time": 1774720799999, "quote_volume": 2122.6188, "trades": 12, "taker_buy_base": 1425.6, "taker_buy_quote": 662.1286 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.465, "high": 0.47, "low": 0.465, "close": 0.466, "volume": 4560.1, "close_time": 1774724399999, "quote_volume": 2133.3128, "trades": 17, "taker_buy_base": 1484.7, "taker_buy_quote": 694.7827 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.465, "high": 0.465, "low": 0.46, "close": 0.463, "volume": 20485.1, "close_time": 1774727999999, "quote_volume": 9473.5453, "trades": 137, "taker_buy_base": 8278.1, "taker_buy_quote": 3825.4902 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.464, "high": 0.466, "low": 0.463, "close": 0.464, "volume": 12666.9, "close_time": 1774731599999, "quote_volume": 5888.1891, "trades": 33, "taker_buy_base": 8825.7, "taker_buy_quote": 4104.1217 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.464, "high": 0.464, "low": 0.46, "close": 0.46, "volume": 2073.1, "close_time": 1774735199999, "quote_volume": 960.1162, "trades": 15, "taker_buy_base": 1845.9, "taker_buy_quote": 855.1877 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.46, "high": 0.464, "low": 0.46, "close": 0.464, "volume": 8969.5, "close_time": 1774738799999, "quote_volume": 4146.9412, "trades": 27, "taker_buy_base": 5481.7, "taker_buy_quote": 2537.8861 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.464, "high": 0.465, "low": 0.461, "close": 0.462, "volume": 5010.8, "close_time": 1774742399999, "quote_volume": 2313.4975, "trades": 17, "taker_buy_base": 3039.4, "taker_buy_quote": 1404.0326 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.458, "high": 0.459, "low": 0.455, "close": 0.457, "volume": 17320.2, "close_time": 1774745999999, "quote_volume": 7917.4843, "trades": 31, "taker_buy_base": 3528.6, "taker_buy_quote": 1617.7886 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.459, "high": 0.46, "low": 0.456, "close": 0.458, "volume": 7727.7, "close_time": 1774749599999, "quote_volume": 3540.6469, "trades": 29, "taker_buy_base": 4992.3, "taker_buy_quote": 2287.624 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.456, "high": 0.461, "low": 0.456, "close": 0.46, "volume": 20004.6, "close_time": 1774753199999, "quote_volume": 9183.6007, "trades": 69, "taker_buy_base": 15818.5, "taker_buy_quote": 7264.2807 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.46, "high": 0.464, "low": 0.46, "close": 0.464, "volume": 19749.0, "close_time": 1774756799999, "quote_volume": 9139.7655, "trades": 73, "taker_buy_base": 7242.5, "taker_buy_quote": 3351.8496 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.463, "high": 0.465, "low": 0.462, "close": 0.465, "volume": 2619.6, "close_time": 1774760399999, "quote_volume": 1212.9872, "trades": 11, "taker_buy_base": 1087.8, "taker_buy_quote": 502.827 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.464, "high": 0.466, "low": 0.462, "close": 0.465, "volume": 13141.0, "close_time": 1774763999999, "quote_volume": 6098.7047, "trades": 29, "taker_buy_base": 5569.2, "taker_buy_quote": 2587.4302 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.466, "high": 0.468, "low": 0.463, "close": 0.466, "volume": 9470.2, "close_time": 1774767599999, "quote_volume": 4397.1011, "trades": 27, "taker_buy_base": 1085.2, "taker_buy_quote": 503.849 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.466, "high": 0.466, "low": 0.461, "close": 0.462, "volume": 6840.4, "close_time": 1774771199999, "quote_volume": 3164.3511, "trades": 33, "taker_buy_base": 2328.5, "taker_buy_quote": 1077.8339 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.461, "high": 0.466, "low": 0.461, "close": 0.462, "volume": 9249.8, "close_time": 1774774799999, "quote_volume": 4285.3616, "trades": 32, "taker_buy_base": 4912.5, "taker_buy_quote": 2275.069 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.462, "high": 0.462, "low": 0.46, "close": 0.461, "volume": 10947.9, "close_time": 1774778399999, "quote_volume": 5053.1601, "trades": 33, "taker_buy_base": 1594.3, "taker_buy_quote": 735.8828 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.461, "high": 0.462, "low": 0.456, "close": 0.457, "volume": 9935.0, "close_time": 1774781999999, "quote_volume": 4577.1118, "trades": 50, "taker_buy_base": 9107.3, "taker_buy_quote": 4196.6728 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.458, "high": 0.459, "low": 0.457, "close": 0.458, "volume": 3009.6, "close_time": 1774785599999, "quote_volume": 1378.4506, "trades": 17, "taker_buy_base": 2798.8, "taker_buy_quote": 1281.9318 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.457, "high": 0.459, "low": 0.455, "close": 0.456, "volume": 14765.6, "close_time": 1774789199999, "quote_volume": 6742.41, "trades": 32, "taker_buy_base": 8382.3, "taker_buy_quote": 3830.4589 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.455, "high": 0.458, "low": 0.451, "close": 0.456, "volume": 24102.1, "close_time": 1774792799999, "quote_volume": 10964.6933, "trades": 72, "taker_buy_base": 14356.0, "taker_buy_quote": 6544.8995 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.456, "high": 0.459, "low": 0.455, "close": 0.456, "volume": 13300.3, "close_time": 1774796399999, "quote_volume": 6077.7138, "trades": 33, "taker_buy_base": 5246.8, "taker_buy_quote": 2398.501 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.457, "high": 0.457, "low": 0.454, "close": 0.455, "volume": 10738.4, "close_time": 1774799999999, "quote_volume": 4902.6292, "trades": 24, "taker_buy_base": 4873.9, "taker_buy_quote": 2223.153 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.458, "high": 0.461, "low": 0.458, "close": 0.459, "volume": 4652.4, "close_time": 1774803599999, "quote_volume": 2138.7061, "trades": 26, "taker_buy_base": 2378.3, "taker_buy_quote": 1093.8346 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.457, "high": 0.46, "low": 0.457, "close": 0.46, "volume": 3889.0, "close_time": 1774807199999, "quote_volume": 1779.2495, "trades": 15, "taker_buy_base": 3498.4, "taker_buy_quote": 1600.7453 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.459, "high": 0.464, "low": 0.459, "close": 0.46, "volume": 12406.2, "close_time": 1774810799999, "quote_volume": 5722.4069, "trades": 51, "taker_buy_base": 1968.2, "taker_buy_quote": 910.2236 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.46, "high": 0.461, "low": 0.458, "close": 0.459, "volume": 3816.3, "close_time": 1774814399999, "quote_volume": 1754.4595, "trades": 19, "taker_buy_base": 2912.0, "taker_buy_quote": 1338.1217 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.46, "high": 0.462, "low": 0.46, "close": 0.462, "volume": 7472.2, "close_time": 1774817999999, "quote_volume": 3448.0981, "trades": 38, "taker_buy_base": 4392.0, "taker_buy_quote": 2029.0207 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.463, "high": 0.465, "low": 0.463, "close": 0.465, "volume": 4575.0, "close_time": 1774821599999, "quote_volume": 2120.0066, "trades": 20, "taker_buy_base": 1069.4, "taker_buy_quote": 496.1812 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.462, "high": 0.464, "low": 0.449, "close": 0.457, "volume": 12820.4, "close_time": 1774825199999, "quote_volume": 5834.8419, "trades": 44, "taker_buy_base": 4674.9, "taker_buy_quote": 2127.6057 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.457, "high": 0.459, "low": 0.455, "close": 0.458, "volume": 14212.5, "close_time": 1774828799999, "quote_volume": 6511.9867, "trades": 36, "taker_buy_base": 9303.8, "taker_buy_quote": 4266.5388 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.459, "high": 0.467, "low": 0.458, "close": 0.462, "volume": 17128.6, "close_time": 1774832399999, "quote_volume": 7935.3275, "trades": 51, "taker_buy_base": 9285.3, "taker_buy_quote": 4301.4849 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.465, "high": 0.469, "low": 0.465, "close": 0.468, "volume": 17491.5, "close_time": 1774835999999, "quote_volume": 8175.013, "trades": 78, "taker_buy_base": 3588.3, "taker_buy_quote": 1679.6672 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.468, "high": 0.471, "low": 0.466, "close": 0.467, "volume": 13440.5, "close_time": 1774839599999, "quote_volume": 6295.9706, "trades": 50, "taker_buy_base": 4931.4, "taker_buy_quote": 2308.4921 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.467, "high": 0.472, "low": 0.466, "close": 0.472, "volume": 3066.9, "close_time": 1774843199999, "quote_volume": 1442.1027, "trades": 33, "taker_buy_base": 1888.1, "taker_buy_quote": 888.5841 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.473, "high": 0.476, "low": 0.472, "close": 0.476, "volume": 13677.6, "close_time": 1774846799999, "quote_volume": 6482.8998, "trades": 48, "taker_buy_base": 8568.2, "taker_buy_quote": 4063.2987 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.475, "high": 0.475, "low": 0.469, "close": 0.469, "volume": 19213.0, "close_time": 1774850399999, "quote_volume": 9079.1861, "trades": 69, "taker_buy_base": 11426.7, "taker_buy_quote": 5405.5622 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.47, "high": 0.48, "low": 0.469, "close": 0.472, "volume": 78215.9, "close_time": 1774853999999, "quote_volume": 37109.4419, "trades": 127, "taker_buy_base": 73133.6, "taker_buy_quote": 34713.2532 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.471, "high": 0.474, "low": 0.469, "close": 0.473, "volume": 40305.9, "close_time": 1774857599999, "quote_volume": 19064.4892, "trades": 31, "taker_buy_base": 14277.6, "taker_buy_quote": 6751.9018 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.474, "high": 0.479, "low": 0.474, "close": 0.479, "volume": 51426.5, "close_time": 1774861199999, "quote_volume": 24518.6725, "trades": 91, "taker_buy_base": 22157.6, "taker_buy_quote": 10582.979 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.478, "high": 0.478, "low": 0.472, "close": 0.473, "volume": 7229.3, "close_time": 1774864799999, "quote_volume": 3433.3401, "trades": 29, "taker_buy_base": 5951.6, "taker_buy_quote": 2828.924 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.473, "high": 0.474, "low": 0.472, "close": 0.474, "volume": 2911.4, "close_time": 1774868399999, "quote_volume": 1375.4463, "trades": 16, "taker_buy_base": 1589.6, "taker_buy_quote": 750.2912 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.475, "high": 0.479, "low": 0.473, "close": 0.477, "volume": 19068.4, "close_time": 1774871999999, "quote_volume": 9070.5413, "trades": 56, "taker_buy_base": 10069.9, "taker_buy_quote": 4792.1998 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.475, "high": 0.476, "low": 0.473, "close": 0.473, "volume": 7226.6, "close_time": 1774875599999, "quote_volume": 3432.2279, "trades": 19, "taker_buy_base": 3270.8, "taker_buy_quote": 1555.7931 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.472, "high": 0.474, "low": 0.469, "close": 0.469, "volume": 10426.7, "close_time": 1774879199999, "quote_volume": 4910.0741, "trades": 36, "taker_buy_base": 3751.4, "taker_buy_quote": 1769.708 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.47, "high": 0.473, "low": 0.468, "close": 0.473, "volume": 7594.7, "close_time": 1774882799999, "quote_volume": 3571.9839, "trades": 47, "taker_buy_base": 3316.3, "taker_buy_quote": 1557.8618 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.474, "high": 0.474, "low": 0.469, "close": 0.47, "volume": 13540.9, "close_time": 1774886399999, "quote_volume": 6378.3219, "trades": 50, "taker_buy_base": 8957.8, "taker_buy_quote": 4214.6249 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.47, "high": 0.47, "low": 0.467, "close": 0.467, "volume": 13324.6, "close_time": 1774889999999, "quote_volume": 6225.5999, "trades": 29, "taker_buy_base": 2501.7, "taker_buy_quote": 1168.7296 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.468, "high": 0.468, "low": 0.464, "close": 0.467, "volume": 11387.7, "close_time": 1774893599999, "quote_volume": 5307.3513, "trades": 34, "taker_buy_base": 4032.0, "taker_buy_quote": 1880.7281 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.463, "high": 0.463, "low": 0.461, "close": 0.461, "volume": 4594.0, "close_time": 1774897199999, "quote_volume": 2121.6033, "trades": 21, "taker_buy_base": 1252.0, "taker_buy_quote": 578.3908 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.46, "high": 0.461, "low": 0.457, "close": 0.459, "volume": 13221.3, "close_time": 1774900799999, "quote_volume": 6063.2325, "trades": 42, "taker_buy_base": 4083.9, "taker_buy_quote": 1874.8541 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.461, "high": 0.463, "low": 0.461, "close": 0.461, "volume": 1902.4, "close_time": 1774904399999, "quote_volume": 879.1972, "trades": 24, "taker_buy_base": 567.7, "taker_buy_quote": 262.4424 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.462, "high": 0.464, "low": 0.462, "close": 0.464, "volume": 4045.4, "close_time": 1774907999999, "quote_volume": 1874.2833, "trades": 17, "taker_buy_base": 2319.2, "taker_buy_quote": 1075.143 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.462, "high": 0.464, "low": 0.462, "close": 0.462, "volume": 4649.5, "close_time": 1774911599999, "quote_volume": 2151.8533, "trades": 12, "taker_buy_base": 626.3, "taker_buy_quote": 289.9769 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.46, "high": 0.461, "low": 0.459, "close": 0.46, "volume": 3011.5, "close_time": 1774915199999, "quote_volume": 1383.1103, "trades": 13, "taker_buy_base": 2047.0, "taker_buy_quote": 939.573 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.462, "high": 0.465, "low": 0.461, "close": 0.465, "volume": 10708.3, "close_time": 1774918799999, "quote_volume": 4956.3422, "trades": 34, "taker_buy_base": 5797.1, "taker_buy_quote": 2682.9354 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.462, "high": 0.475, "low": 0.462, "close": 0.473, "volume": 36793.7, "close_time": 1774922399999, "quote_volume": 17344.9178, "trades": 178, "taker_buy_base": 8376.1, "taker_buy_quote": 3927.1765 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.473, "high": 0.488, "low": 0.473, "close": 0.479, "volume": 62095.0, "close_time": 1774925999999, "quote_volume": 29888.3037, "trades": 195, "taker_buy_base": 27062.1, "taker_buy_quote": 13003.3146 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.479, "high": 0.479, "low": 0.471, "close": 0.472, "volume": 40395.1, "close_time": 1774929599999, "quote_volume": 19082.0096, "trades": 66, "taker_buy_base": 12905.1, "taker_buy_quote": 6103.8204 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.474, "high": 0.475, "low": 0.468, "close": 0.469, "volume": 29216.3, "close_time": 1774933199999, "quote_volume": 13736.9105, "trades": 89, "taker_buy_base": 16138.8, "taker_buy_quote": 7585.4017 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.469, "high": 0.472, "low": 0.468, "close": 0.472, "volume": 13798.8, "close_time": 1774936799999, "quote_volume": 6485.5627, "trades": 34, "taker_buy_base": 9772.2, "taker_buy_quote": 4591.3322 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.471, "high": 0.471, "low": 0.468, "close": 0.47, "volume": 5613.7, "close_time": 1774940399999, "quote_volume": 2639.7909, "trades": 19, "taker_buy_base": 1088.2, "taker_buy_quote": 512.5422 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.47, "high": 0.471, "low": 0.468, "close": 0.471, "volume": 20113.4, "close_time": 1774943999999, "quote_volume": 9457.3545, "trades": 56, "taker_buy_base": 12440.3, "taker_buy_quote": 5848.2672 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.471, "high": 0.471, "low": 0.467, "close": 0.467, "volume": 6486.9, "close_time": 1774947599999, "quote_volume": 3044.1465, "trades": 23, "taker_buy_base": 4174.5, "taker_buy_quote": 1961.564 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.467, "high": 0.467, "low": 0.462, "close": 0.462, "volume": 28892.4, "close_time": 1774951199999, "quote_volume": 13441.7318, "trades": 81, "taker_buy_base": 13150.6, "taker_buy_quote": 6124.0923 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.464, "high": 0.465, "low": 0.462, "close": 0.463, "volume": 17474.9, "close_time": 1774954799999, "quote_volume": 8097.7772, "trades": 44, "taker_buy_base": 5945.2, "taker_buy_quote": 2754.7415 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.462, "high": 0.468, "low": 0.462, "close": 0.466, "volume": 22163.2, "close_time": 1774958399999, "quote_volume": 10307.5575, "trades": 47, "taker_buy_base": 12327.2, "taker_buy_quote": 5731.4445 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.467, "high": 0.47, "low": 0.467, "close": 0.468, "volume": 4665.1, "close_time": 1774961999999, "quote_volume": 2183.1637, "trades": 24, "taker_buy_base": 1581.8, "taker_buy_quote": 741.2099 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.469, "high": 0.473, "low": 0.469, "close": 0.472, "volume": 15671.7, "close_time": 1774965599999, "quote_volume": 7379.3843, "trades": 45, "taker_buy_base": 7765.9, "taker_buy_quote": 3657.6656 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.474, "high": 0.475, "low": 0.467, "close": 0.468, "volume": 13433.7, "close_time": 1774969199999, "quote_volume": 6335.1306, "trades": 47, "taker_buy_base": 3842.9, "taker_buy_quote": 1810.6913 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.469, "high": 0.473, "low": 0.468, "close": 0.47, "volume": 13956.4, "close_time": 1774972799999, "quote_volume": 6576.1546, "trades": 64, "taker_buy_base": 8928.7, "taker_buy_quote": 4206.464 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.47, "high": 0.48, "low": 0.47, "close": 0.477, "volume": 38750.2, "close_time": 1774976399999, "quote_volume": 18399.4034, "trades": 126, "taker_buy_base": 23733.8, "taker_buy_quote": 11258.9901 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.479, "high": 0.487, "low": 0.475, "close": 0.475, "volume": 43377.8, "close_time": 1774979999999, "quote_volume": 20870.6634, "trades": 122, "taker_buy_base": 28935.5, "taker_buy_quote": 13948.2638 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.477, "high": 0.477, "low": 0.474, "close": 0.475, "volume": 5902.8, "close_time": 1774983599999, "quote_volume": 2806.4206, "trades": 25, "taker_buy_base": 1397.2, "taker_buy_quote": 666.0659 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.477, "high": 0.479, "low": 0.476, "close": 0.476, "volume": 3579.9, "close_time": 1774987199999, "quote_volume": 1707.7994, "trades": 31, "taker_buy_base": 1000.5, "taker_buy_quote": 477.0811 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.476, "high": 0.477, "low": 0.476, "close": 0.476, "volume": 3881.4, "close_time": 1774990799999, "quote_volume": 1848.472, "trades": 11, "taker_buy_base": 3014.1, "taker_buy_quote": 1434.8768 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.475, "high": 0.476, "low": 0.474, "close": 0.475, "volume": 4482.0, "close_time": 1774994399999, "quote_volume": 2126.3178, "trades": 12, "taker_buy_base": 965.2, "taker_buy_quote": 457.5468 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.476, "high": 0.478, "low": 0.476, "close": 0.476, "volume": 3036.6, "close_time": 1774997999999, "quote_volume": 1448.54, "trades": 21, "taker_buy_base": 600.9, "taker_buy_quote": 286.1038 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.477, "high": 0.478, "low": 0.476, "close": 0.478, "volume": 3696.2, "close_time": 1775001599999, "quote_volume": 1764.135, "trades": 8, "taker_buy_base": 586.7, "taker_buy_quote": 279.9184 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.478, "high": 0.478, "low": 0.476, "close": 0.477, "volume": 8105.1, "close_time": 1775005199999, "quote_volume": 3868.5332, "trades": 21, "taker_buy_base": 1255.3, "taker_buy_quote": 599.9765 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.48, "high": 0.481, "low": 0.477, "close": 0.477, "volume": 17402.5, "close_time": 1775008799999, "quote_volume": 8334.5039, "trades": 50, "taker_buy_base": 7137.5, "taker_buy_quote": 3418.6838 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.477, "high": 0.477, "low": 0.473, "close": 0.473, "volume": 16538.4, "close_time": 1775012399999, "quote_volume": 7830.8469, "trades": 47, "taker_buy_base": 6046.5, "taker_buy_quote": 2863.5012 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.473, "high": 0.476, "low": 0.473, "close": 0.475, "volume": 11581.4, "close_time": 1775015999999, "quote_volume": 5493.4422, "trades": 33, "taker_buy_base": 4420.3, "taker_buy_quote": 2093.9572 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.474, "high": 0.479, "low": 0.474, "close": 0.478, "volume": 15427.4, "close_time": 1775019599999, "quote_volume": 7348.5493, "trades": 44, "taker_buy_base": 5244.9, "taker_buy_quote": 2497.1673 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.477, "high": 0.482, "low": 0.476, "close": 0.481, "volume": 15465.5, "close_time": 1775023199999, "quote_volume": 7422.5279, "trades": 59, "taker_buy_base": 2275.7, "taker_buy_quote": 1094.1323 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.482, "high": 0.485, "low": 0.482, "close": 0.483, "volume": 15947.5, "close_time": 1775026799999, "quote_volume": 7712.2408, "trades": 55, "taker_buy_base": 8387.0, "taker_buy_quote": 4055.1465 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.485, "high": 0.486, "low": 0.482, "close": 0.483, "volume": 28261.8, "close_time": 1775030399999, "quote_volume": 13695.3048, "trades": 89, "taker_buy_base": 13774.2, "taker_buy_quote": 6678.5619 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.483, "high": 0.485, "low": 0.481, "close": 0.482, "volume": 15878.0, "close_time": 1775033999999, "quote_volume": 7665.5947, "trades": 51, "taker_buy_base": 7987.4, "taker_buy_quote": 3857.2362 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.481, "high": 0.483, "low": 0.48, "close": 0.482, "volume": 12081.3, "close_time": 1775037599999, "quote_volume": 5808.9075, "trades": 55, "taker_buy_base": 6334.8, "taker_buy_quote": 3045.9459 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.482, "high": 0.482, "low": 0.479, "close": 0.479, "volume": 6422.1, "close_time": 1775041199999, "quote_volume": 3084.2933, "trades": 22, "taker_buy_base": 2028.1, "taker_buy_quote": 973.9041 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.479, "high": 0.48, "low": 0.479, "close": 0.48, "volume": 10422.8, "close_time": 1775044799999, "quote_volume": 4998.0722, "trades": 36, "taker_buy_base": 4696.7, "taker_buy_quote": 2251.9087 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.481, "high": 0.487, "low": 0.479, "close": 0.483, "volume": 40794.9, "close_time": 1775048399999, "quote_volume": 19698.9728, "trades": 124, "taker_buy_base": 16393.8, "taker_buy_quote": 7913.0716 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.481, "high": 0.483, "low": 0.468, "close": 0.472, "volume": 78667.7, "close_time": 1775051999999, "quote_volume": 37321.3136, "trades": 234, "taker_buy_base": 45755.7, "taker_buy_quote": 21727.341 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.472, "high": 0.479, "low": 0.472, "close": 0.478, "volume": 20283.5, "close_time": 1775055599999, "quote_volume": 9639.8566, "trades": 81, "taker_buy_base": 8181.9, "taker_buy_quote": 3889.7352 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.477, "high": 0.479, "low": 0.477, "close": 0.478, "volume": 9975.5, "close_time": 1775059199999, "quote_volume": 4764.9001, "trades": 36, "taker_buy_base": 5754.7, "taker_buy_quote": 2749.0932 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.479, "high": 0.481, "low": 0.477, "close": 0.478, "volume": 21405.7, "close_time": 1775062799999, "quote_volume": 10274.3312, "trades": 47, "taker_buy_base": 10875.6, "taker_buy_quote": 5219.6191 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.479, "high": 0.481, "low": 0.474, "close": 0.474, "volume": 15195.2, "close_time": 1775066399999, "quote_volume": 7233.9912, "trades": 50, "taker_buy_base": 8697.4, "taker_buy_quote": 4130.8663 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.474, "high": 0.475, "low": 0.472, "close": 0.472, "volume": 38348.2, "close_time": 1775069999999, "quote_volume": 18155.7885, "trades": 69, "taker_buy_base": 27011.5, "taker_buy_quote": 12781.9097 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.473, "high": 0.474, "low": 0.472, "close": 0.474, "volume": 14251.7, "close_time": 1775073599999, "quote_volume": 6741.62, "trades": 53, "taker_buy_base": 8957.7, "taker_buy_quote": 4236.4532 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.473, "high": 0.473, "low": 0.47, "close": 0.471, "volume": 15686.5, "close_time": 1775077199999, "quote_volume": 7395.4814, "trades": 50, "taker_buy_base": 11849.1, "taker_buy_quote": 5586.0281 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.471, "high": 0.473, "low": 0.469, "close": 0.472, "volume": 15693.6, "close_time": 1775080799999, "quote_volume": 7395.6402, "trades": 47, "taker_buy_base": 4268.4, "taker_buy_quote": 2010.6776 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.47, "high": 0.47, "low": 0.466, "close": 0.466, "volume": 15997.3, "close_time": 1775084399999, "quote_volume": 7478.8797, "trades": 43, "taker_buy_base": 5556.7, "taker_buy_quote": 2598.32 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.465, "high": 0.466, "low": 0.464, "close": 0.465, "volume": 5817.2, "close_time": 1775087999999, "quote_volume": 2705.9964, "trades": 28, "taker_buy_base": 4181.4, "taker_buy_quote": 1945.3494 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.465, "high": 0.473, "low": 0.465, "close": 0.472, "volume": 23992.0, "close_time": 1775091599999, "quote_volume": 11279.5034, "trades": 88, "taker_buy_base": 16620.7, "taker_buy_quote": 7817.0254 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.471, "high": 0.471, "low": 0.458, "close": 0.46, "volume": 31176.3, "close_time": 1775095199999, "quote_volume": 14484.1011, "trades": 94, "taker_buy_base": 14571.2, "taker_buy_quote": 6788.723 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.459, "high": 0.459, "low": 0.451, "close": 0.453, "volume": 32939.0, "close_time": 1775098799999, "quote_volume": 14949.3285, "trades": 104, "taker_buy_base": 10051.9, "taker_buy_quote": 4563.6679 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.453, "high": 0.455, "low": 0.45, "close": 0.452, "volume": 34062.3, "close_time": 1775102399999, "quote_volume": 15396.8987, "trades": 76, "taker_buy_base": 13195.2, "taker_buy_quote": 5963.3059 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.452, "high": 0.452, "low": 0.447, "close": 0.448, "volume": 25403.5, "close_time": 1775105999999, "quote_volume": 11435.56, "trades": 71, "taker_buy_base": 9589.3, "taker_buy_quote": 4316.4886 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.448, "high": 0.454, "low": 0.447, "close": 0.454, "volume": 17280.3, "close_time": 1775109599999, "quote_volume": 7779.0572, "trades": 68, "taker_buy_base": 10845.8, "taker_buy_quote": 4884.7724 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.454, "high": 0.457, "low": 0.454, "close": 0.456, "volume": 8953.5, "close_time": 1775113199999, "quote_volume": 4079.0508, "trades": 44, "taker_buy_base": 3957.6, "taker_buy_quote": 1805.1027 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.456, "high": 0.457, "low": 0.455, "close": 0.456, "volume": 16632.7, "close_time": 1775116799999, "quote_volume": 7583.0146, "trades": 62, "taker_buy_base": 4598.3, "taker_buy_quote": 2098.7364 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.456, "high": 0.457, "low": 0.452, "close": 0.452, "volume": 20189.6, "close_time": 1775120399999, "quote_volume": 9170.2117, "trades": 77, "taker_buy_base": 10805.1, "taker_buy_quote": 4917.1744 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.452, "high": 0.453, "low": 0.449, "close": 0.451, "volume": 18763.3, "close_time": 1775123999999, "quote_volume": 8455.5088, "trades": 69, "taker_buy_base": 6873.2, "taker_buy_quote": 3093.7679 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.449, "high": 0.451, "low": 0.448, "close": 0.449, "volume": 15440.9, "close_time": 1775127599999, "quote_volume": 6941.9079, "trades": 36, "taker_buy_base": 3583.9, "taker_buy_quote": 1612.3046 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.45, "high": 0.451, "low": 0.448, "close": 0.448, "volume": 17528.0, "close_time": 1775131199999, "quote_volume": 7878.0786, "trades": 46, "taker_buy_base": 4243.7, "taker_buy_quote": 1909.3118 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.448, "high": 0.448, "low": 0.445, "close": 0.447, "volume": 17006.0, "close_time": 1775134799999, "quote_volume": 7591.4446, "trades": 64, "taker_buy_base": 6262.3, "taker_buy_quote": 2795.3485 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.446, "high": 0.446, "low": 0.441, "close": 0.444, "volume": 41763.2, "close_time": 1775138399999, "quote_volume": 18505.1318, "trades": 139, "taker_buy_base": 17288.8, "taker_buy_quote": 7662.2322 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.443, "high": 0.451, "low": 0.442, "close": 0.45, "volume": 38500.0, "close_time": 1775141999999, "quote_volume": 17174.0847, "trades": 124, "taker_buy_base": 13528.9, "taker_buy_quote": 6039.555 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.448, "high": 0.448, "low": 0.443, "close": 0.446, "volume": 18657.8, "close_time": 1775145599999, "quote_volume": 8320.2899, "trades": 42, "taker_buy_base": 5940.4, "taker_buy_quote": 2644.5899 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.444, "high": 0.446, "low": 0.442, "close": 0.443, "volume": 19642.4, "close_time": 1775149199999, "quote_volume": 8722.9988, "trades": 50, "taker_buy_base": 7056.5, "taker_buy_quote": 3132.527 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.443, "high": 0.448, "low": 0.438, "close": 0.438, "volume": 55033.4, "close_time": 1775152799999, "quote_volume": 24272.1979, "trades": 94, "taker_buy_base": 37614.0, "taker_buy_quote": 16576.6435 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.439, "high": 0.44, "low": 0.435, "close": 0.436, "volume": 19544.4, "close_time": 1775156399999, "quote_volume": 8546.9685, "trades": 98, "taker_buy_base": 5002.6, "taker_buy_quote": 2185.6187 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.437, "high": 0.438, "low": 0.435, "close": 0.438, "volume": 15900.9, "close_time": 1775159999999, "quote_volume": 6941.9244, "trades": 65, "taker_buy_base": 7891.5, "taker_buy_quote": 3444.1993 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.439, "high": 0.444, "low": 0.439, "close": 0.442, "volume": 11173.7, "close_time": 1775163599999, "quote_volume": 4929.6451, "trades": 34, "taker_buy_base": 4039.7, "taker_buy_quote": 1780.6994 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 6590.4, "close_time": 1775167199999, "quote_volume": 2908.0692, "trades": 28, "taker_buy_base": 2720.3, "taker_buy_quote": 1200.8103 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 13220.6, "close_time": 1775170799999, "quote_volume": 5839.3407, "trades": 27, "taker_buy_base": 7323.3, "taker_buy_quote": 3234.3134 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 16225.2, "close_time": 1775174399999, "quote_volume": 7150.5057, "trades": 33, "taker_buy_base": 8158.1, "taker_buy_quote": 3594.324 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.442, "high": 0.443, "low": 0.439, "close": 0.441, "volume": 9634.5, "close_time": 1775177999999, "quote_volume": 4241.4021, "trades": 25, "taker_buy_base": 4906.7, "taker_buy_quote": 2160.5047 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.442, "high": 0.442, "low": 0.437, "close": 0.44, "volume": 19040.3, "close_time": 1775181599999, "quote_volume": 8363.2574, "trades": 53, "taker_buy_base": 8587.0, "taker_buy_quote": 3770.7984 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.44, "high": 0.441, "low": 0.436, "close": 0.438, "volume": 9464.9, "close_time": 1775185199999, "quote_volume": 4151.2281, "trades": 37, "taker_buy_base": 4172.9, "taker_buy_quote": 1829.9023 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.437, "high": 0.44, "low": 0.436, "close": 0.44, "volume": 16991.3, "close_time": 1775188799999, "quote_volume": 7439.847, "trades": 45, "taker_buy_base": 6939.5, "taker_buy_quote": 3045.599 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.439, "high": 0.442, "low": 0.439, "close": 0.441, "volume": 16878.2, "close_time": 1775192399999, "quote_volume": 7432.3439, "trades": 54, "taker_buy_base": 6195.2, "taker_buy_quote": 2728.3729 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.442, "high": 0.446, "low": 0.441, "close": 0.442, "volume": 34091.0, "close_time": 1775195999999, "quote_volume": 15104.0694, "trades": 98, "taker_buy_base": 12251.2, "taker_buy_quote": 5427.5165 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.442, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 25694.9, "close_time": 1775199599999, "quote_volume": 11359.8251, "trades": 84, "taker_buy_base": 10212.6, "taker_buy_quote": 4513.5666 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.441, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 17843.2, "close_time": 1775203199999, "quote_volume": 7896.1813, "trades": 40, "taker_buy_base": 6068.9, "taker_buy_quote": 2682.3559 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.442, "high": 0.447, "low": 0.442, "close": 0.446, "volume": 16515.4, "close_time": 1775206799999, "quote_volume": 7340.8272, "trades": 67, "taker_buy_base": 9594.7, "taker_buy_quote": 4265.9903 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 14713.5, "close_time": 1775210399999, "quote_volume": 6572.6259, "trades": 49, "taker_buy_base": 7140.8, "taker_buy_quote": 3188.5744 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.446, "high": 0.446, "low": 0.443, "close": 0.445, "volume": 18797.1, "close_time": 1775213999999, "quote_volume": 8358.0684, "trades": 31, "taker_buy_base": 6727.4, "taker_buy_quote": 2988.8315 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.445, "high": 0.448, "low": 0.445, "close": 0.448, "volume": 10101.2, "close_time": 1775217599999, "quote_volume": 4503.0494, "trades": 28, "taker_buy_base": 7098.8, "taker_buy_quote": 3166.4209 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.447, "high": 0.45, "low": 0.443, "close": 0.444, "volume": 38489.3, "close_time": 1775221199999, "quote_volume": 17210.5162, "trades": 100, "taker_buy_base": 23619.4, "taker_buy_quote": 10565.1746 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.444, "high": 0.445, "low": 0.442, "close": 0.443, "volume": 13747.4, "close_time": 1775224799999, "quote_volume": 6098.1629, "trades": 49, "taker_buy_base": 6681.9, "taker_buy_quote": 2963.7133 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.442, "high": 0.446, "low": 0.442, "close": 0.446, "volume": 10282.4, "close_time": 1775228399999, "quote_volume": 4571.0308, "trades": 27, "taker_buy_base": 6393.7, "taker_buy_quote": 2841.5735 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.447, "high": 0.447, "low": 0.442, "close": 0.442, "volume": 25577.2, "close_time": 1775231999999, "quote_volume": 11364.3681, "trades": 62, "taker_buy_base": 13744.3, "taker_buy_quote": 6101.8051 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.442, "high": 0.446, "low": 0.442, "close": 0.446, "volume": 41368.9, "close_time": 1775235599999, "quote_volume": 18370.3505, "trades": 105, "taker_buy_base": 23510.2, "taker_buy_quote": 10445.3111 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.446, "high": 0.447, "low": 0.441, "close": 0.442, "volume": 12232.2, "close_time": 1775239199999, "quote_volume": 5431.2563, "trades": 57, "taker_buy_base": 4909.4, "taker_buy_quote": 2180.371 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.442, "high": 0.442, "low": 0.439, "close": 0.439, "volume": 8669.7, "close_time": 1775242799999, "quote_volume": 3823.675, "trades": 46, "taker_buy_base": 4558.2, "taker_buy_quote": 2011.8109 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.44, "high": 0.444, "low": 0.437, "close": 0.438, "volume": 115060.9, "close_time": 1775246399999, "quote_volume": 50695.6796, "trades": 214, "taker_buy_base": 93292.4, "taker_buy_quote": 41152.5523 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.438, "high": 0.441, "low": 0.438, "close": 0.44, "volume": 16159.3, "close_time": 1775249999999, "quote_volume": 7096.8693, "trades": 52, "taker_buy_base": 9796.4, "taker_buy_quote": 4303.4608 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.44, "volume": 11575.0, "close_time": 1775253599999, "quote_volume": 5087.9178, "trades": 57, "taker_buy_base": 7666.2, "taker_buy_quote": 3369.4711 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.439, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 24168.5, "close_time": 1775257199999, "quote_volume": 10608.4776, "trades": 123, "taker_buy_base": 12950.5, "taker_buy_quote": 5688.3511 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.439, "high": 0.441, "low": 0.439, "close": 0.441, "volume": 11257.6, "close_time": 1775260799999, "quote_volume": 4955.1089, "trades": 33, "taker_buy_base": 6967.7, "taker_buy_quote": 3067.1497 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 11353.4, "close_time": 1775264399999, "quote_volume": 4999.3065, "trades": 28, "taker_buy_base": 7655.4, "taker_buy_quote": 3370.1575 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.441, "high": 0.442, "low": 0.439, "close": 0.439, "volume": 6573.6, "close_time": 1775267999999, "quote_volume": 2893.6515, "trades": 18, "taker_buy_base": 2829.6, "taker_buy_quote": 1245.312 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.438, "high": 0.439, "low": 0.436, "close": 0.438, "volume": 8910.1, "close_time": 1775271599999, "quote_volume": 3903.2323, "trades": 25, "taker_buy_base": 1653.7, "taker_buy_quote": 724.943 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.437, "high": 0.437, "low": 0.437, "close": 0.437, "volume": 9273.3, "close_time": 1775275199999, "quote_volume": 4052.4321, "trades": 23, "taker_buy_base": 6859.5, "taker_buy_quote": 2997.6015 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 35043.9, "close_time": 1775278799999, "quote_volume": 15346.1476, "trades": 32, "taker_buy_base": 3415.5, "taker_buy_quote": 1495.719 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.438, "high": 0.443, "low": 0.438, "close": 0.441, "volume": 283914.7, "close_time": 1775282399999, "quote_volume": 124955.9192, "trades": 252, "taker_buy_base": 86527.5, "taker_buy_quote": 38073.2137 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.441, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 203991.5, "close_time": 1775285999999, "quote_volume": 90163.5253, "trades": 158, "taker_buy_base": 200418.0, "taker_buy_quote": 88587.5715 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.443, "volume": 8860.6, "close_time": 1775289599999, "quote_volume": 3925.286, "trades": 32, "taker_buy_base": 1416.1, "taker_buy_quote": 627.3725 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.444, "high": 0.444, "low": 0.44, "close": 0.441, "volume": 40527.9, "close_time": 1775293199999, "quote_volume": 17857.5411, "trades": 33, "taker_buy_base": 7806.1, "taker_buy_quote": 3443.7796 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.441, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 4571.1, "close_time": 1775296799999, "quote_volume": 2018.9576, "trades": 18, "taker_buy_base": 1810.7, "taker_buy_quote": 799.2144 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.444, "high": 0.445, "low": 0.442, "close": 0.445, "volume": 30569.4, "close_time": 1775300399999, "quote_volume": 13547.9139, "trades": 43, "taker_buy_base": 21206.7, "taker_buy_quote": 9395.801 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.444, "high": 0.445, "low": 0.442, "close": 0.445, "volume": 6901.3, "close_time": 1775303999999, "quote_volume": 3060.7402, "trades": 26, "taker_buy_base": 417.8, "taker_buy_quote": 185.5744 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.445, "high": 0.447, "low": 0.444, "close": 0.444, "volume": 5256.5, "close_time": 1775307599999, "quote_volume": 2341.838, "trades": 18, "taker_buy_base": 143.1, "taker_buy_quote": 63.6795 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.444, "high": 0.446, "low": 0.443, "close": 0.443, "volume": 9928.2, "close_time": 1775311199999, "quote_volume": 4404.8279, "trades": 34, "taker_buy_base": 1667.4, "taker_buy_quote": 740.2369 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.443, "high": 0.444, "low": 0.44, "close": 0.444, "volume": 9971.8, "close_time": 1775314799999, "quote_volume": 4404.7301, "trades": 42, "taker_buy_base": 3460.9, "taker_buy_quote": 1531.9671 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.443, "high": 0.445, "low": 0.441, "close": 0.441, "volume": 13121.4, "close_time": 1775318399999, "quote_volume": 5802.2802, "trades": 39, "taker_buy_base": 3075.2, "taker_buy_quote": 1356.9967 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 54869.3, "close_time": 1775321999999, "quote_volume": 24147.2935, "trades": 76, "taker_buy_base": 2936.0, "taker_buy_quote": 1295.0443 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.44, "high": 0.444, "low": 0.44, "close": 0.443, "volume": 240485.3, "close_time": 1775325599999, "quote_volume": 105943.8513, "trades": 257, "taker_buy_base": 48652.8, "taker_buy_quote": 21504.7101 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 22813.6, "close_time": 1775329199999, "quote_volume": 10066.6272, "trades": 44, "taker_buy_base": 10564.6, "taker_buy_quote": 4662.4005 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.442, "high": 0.445, "low": 0.441, "close": 0.441, "volume": 23348.0, "close_time": 1775332799999, "quote_volume": 10333.9833, "trades": 51, "taker_buy_base": 11756.3, "taker_buy_quote": 5203.8975 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 57440.2, "close_time": 1775336399999, "quote_volume": 25276.3431, "trades": 104, "taker_buy_base": 2415.8, "taker_buy_quote": 1065.3678 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.44, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 26229.7, "close_time": 1775339999999, "quote_volume": 11553.235, "trades": 41, "taker_buy_base": 2522.5, "taker_buy_quote": 1112.4225 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 12454.0, "close_time": 1775343599999, "quote_volume": 5481.3214, "trades": 29, "taker_buy_base": 1111.8, "taker_buy_quote": 490.3038 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 145356.3, "close_time": 1775347199999, "quote_volume": 63968.85, "trades": 199, "taker_buy_base": 2260.3, "taker_buy_quote": 996.7923 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 231996.2, "close_time": 1775350799999, "quote_volume": 102079.4359, "trades": 115, "taker_buy_base": 953.6, "taker_buy_quote": 420.5376 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 51838.5, "close_time": 1775354399999, "quote_volume": 22839.0266, "trades": 92, "taker_buy_base": 8097.3, "taker_buy_quote": 3570.9093 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 157641.5, "close_time": 1775357999999, "quote_volume": 69365.7632, "trades": 264, "taker_buy_base": 3503.2, "taker_buy_quote": 1544.9112 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 52433.4, "close_time": 1775361599999, "quote_volume": 23086.5282, "trades": 80, "taker_buy_base": 2205.5, "taker_buy_quote": 972.6255 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.44, "high": 0.44, "low": 0.44, "close": 0.44, "volume": 110737.2, "close_time": 1775365199999, "quote_volume": 48724.368, "trades": 110, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.441, "volume": 649400.2, "close_time": 1775368799999, "quote_volume": 285776.497, "trades": 622, "taker_buy_base": 58677.8, "taker_buy_quote": 25860.944 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 297425.4, "close_time": 1775372399999, "quote_volume": 130944.0022, "trades": 517, "taker_buy_base": 39385.5, "taker_buy_quote": 17379.0845 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.44, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 60649.3, "close_time": 1775375999999, "quote_volume": 26701.6361, "trades": 77, "taker_buy_base": 11176.9, "taker_buy_quote": 4931.8375 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.442, "high": 0.444, "low": 0.44, "close": 0.441, "volume": 28811.3, "close_time": 1775379599999, "quote_volume": 12743.7725, "trades": 59, "taker_buy_base": 17480.1, "taker_buy_quote": 7747.3229 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 214943.3, "close_time": 1775383199999, "quote_volume": 94885.0928, "trades": 315, "taker_buy_base": 177457.7, "taker_buy_quote": 78355.971 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 34238.5, "close_time": 1775386799999, "quote_volume": 15075.5623, "trades": 27, "taker_buy_base": 2344.4, "taker_buy_quote": 1033.9437 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 103978.0, "close_time": 1775390399999, "quote_volume": 45805.8155, "trades": 102, "taker_buy_base": 26030.7, "taker_buy_quote": 11501.1526 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.442, "volume": 395942.2, "close_time": 1775393999999, "quote_volume": 174283.9213, "trades": 562, "taker_buy_base": 30965.4, "taker_buy_quote": 13679.9636 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.442, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 193787.6, "close_time": 1775397599999, "quote_volume": 85484.2289, "trades": 179, "taker_buy_base": 85208.5, "taker_buy_quote": 37647.1016 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.443, "high": 0.445, "low": 0.441, "close": 0.442, "volume": 437631.8, "close_time": 1775401199999, "quote_volume": 193590.9107, "trades": 329, "taker_buy_base": 370999.6, "taker_buy_quote": 164141.3895 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.443, "high": 0.444, "low": 0.441, "close": 0.443, "volume": 275211.1, "close_time": 1775404799999, "quote_volume": 121794.4147, "trades": 414, "taker_buy_base": 243605.7, "taker_buy_quote": 107815.6907 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.443, "high": 0.446, "low": 0.441, "close": 0.441, "volume": 563038.0, "close_time": 1775408399999, "quote_volume": 249418.6495, "trades": 534, "taker_buy_base": 461296.9, "taker_buy_quote": 204349.2826 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 26637.8, "close_time": 1775411999999, "quote_volume": 11764.3932, "trades": 55, "taker_buy_base": 22529.9, "taker_buy_quote": 9951.9602 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 30720.3, "close_time": 1775415599999, "quote_volume": 13601.0003, "trades": 66, "taker_buy_base": 25384.2, "taker_buy_quote": 11242.4441 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 65652.3, "close_time": 1775419199999, "quote_volume": 29103.5721, "trades": 121, "taker_buy_base": 63645.8, "taker_buy_quote": 28215.5723 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.443, "high": 0.447, "low": 0.442, "close": 0.446, "volume": 146878.5, "close_time": 1775422799999, "quote_volume": 65398.2409, "trades": 225, "taker_buy_base": 132568.1, "taker_buy_quote": 59027.0533 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.447, "high": 0.447, "low": 0.442, "close": 0.445, "volume": 23280.3, "close_time": 1775426399999, "quote_volume": 10350.2738, "trades": 67, "taker_buy_base": 7051.8, "taker_buy_quote": 3136.3549 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.445, "high": 0.448, "low": 0.442, "close": 0.447, "volume": 95698.1, "close_time": 1775429999999, "quote_volume": 42677.6219, "trades": 111, "taker_buy_base": 68982.9, "taker_buy_quote": 30798.4197 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.447, "high": 0.451, "low": 0.446, "close": 0.451, "volume": 236997.2, "close_time": 1775433599999, "quote_volume": 106513.3964, "trades": 449, "taker_buy_base": 215135.3, "taker_buy_quote": 96702.9821 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.452, "high": 0.455, "low": 0.45, "close": 0.451, "volume": 190079.7, "close_time": 1775437199999, "quote_volume": 86087.0246, "trades": 370, "taker_buy_base": 169069.7, "taker_buy_quote": 76590.5939 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.45, "high": 0.451, "low": 0.448, "close": 0.449, "volume": 13758.4, "close_time": 1775440799999, "quote_volume": 6180.9719, "trades": 46, "taker_buy_base": 5767.9, "taker_buy_quote": 2590.4597 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.449, "high": 0.455, "low": 0.449, "close": 0.454, "volume": 69425.7, "close_time": 1775444399999, "quote_volume": 31547.1721, "trades": 112, "taker_buy_base": 54931.7, "taker_buy_quote": 24975.6875 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.454, "high": 0.454, "low": 0.449, "close": 0.451, "volume": 363799.5, "close_time": 1775447999999, "quote_volume": 163476.8339, "trades": 91, "taker_buy_base": 305016.0, "taker_buy_quote": 136990.846 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.451, "high": 0.452, "low": 0.448, "close": 0.45, "volume": 84355.6, "close_time": 1775451599999, "quote_volume": 37862.9906, "trades": 91, "taker_buy_base": 48543.1, "taker_buy_quote": 21777.9791 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 22705.3, "close_time": 1775455199999, "quote_volume": 10181.1409, "trades": 54, "taker_buy_base": 9633.0, "taker_buy_quote": 4319.2946 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.448, "high": 0.448, "low": 0.445, "close": 0.447, "volume": 27772.7, "close_time": 1775458799999, "quote_volume": 12413.5212, "trades": 66, "taker_buy_base": 13768.8, "taker_buy_quote": 6153.4049 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.446, "high": 0.448, "low": 0.446, "close": 0.448, "volume": 17808.8, "close_time": 1775462399999, "quote_volume": 7959.3082, "trades": 60, "taker_buy_base": 8536.1, "taker_buy_quote": 3815.7689 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.448, "high": 0.451, "low": 0.448, "close": 0.451, "volume": 10984.0, "close_time": 1775465999999, "quote_volume": 4936.326, "trades": 37, "taker_buy_base": 2927.7, "taker_buy_quote": 1315.893 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.45, "high": 0.455, "low": 0.45, "close": 0.453, "volume": 31876.3, "close_time": 1775469599999, "quote_volume": 14454.5796, "trades": 117, "taker_buy_base": 19324.8, "taker_buy_quote": 8767.6233 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.453, "high": 0.456, "low": 0.452, "close": 0.453, "volume": 18549.7, "close_time": 1775473199999, "quote_volume": 8430.824, "trades": 175, "taker_buy_base": 8200.6, "taker_buy_quote": 3730.627 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.453, "high": 0.454, "low": 0.451, "close": 0.452, "volume": 13008.7, "close_time": 1775476799999, "quote_volume": 5882.0316, "trades": 139, "taker_buy_base": 8834.3, "taker_buy_quote": 3995.5827 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.452, "high": 0.453, "low": 0.451, "close": 0.452, "volume": 12839.4, "close_time": 1775480399999, "quote_volume": 5800.3421, "trades": 94, "taker_buy_base": 6881.4, "taker_buy_quote": 3108.8661 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.452, "high": 0.452, "low": 0.45, "close": 0.451, "volume": 11788.4, "close_time": 1775483999999, "quote_volume": 5315.5282, "trades": 38, "taker_buy_base": 4733.1, "taker_buy_quote": 2135.6564 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.451, "high": 0.454, "low": 0.45, "close": 0.453, "volume": 17398.4, "close_time": 1775487599999, "quote_volume": 7861.0045, "trades": 56, "taker_buy_base": 5444.6, "taker_buy_quote": 2464.2435 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.453, "high": 0.453, "low": 0.45, "close": 0.45, "volume": 22381.9, "close_time": 1775491199999, "quote_volume": 10093.5997, "trades": 90, "taker_buy_base": 5539.6, "taker_buy_quote": 2498.0479 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.451, "high": 0.451, "low": 0.449, "close": 0.45, "volume": 14888.3, "close_time": 1775494799999, "quote_volume": 6698.9082, "trades": 50, "taker_buy_base": 5338.8, "taker_buy_quote": 2402.3029 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.449, "high": 0.449, "low": 0.446, "close": 0.448, "volume": 19263.4, "close_time": 1775498399999, "quote_volume": 8625.967, "trades": 45, "taker_buy_base": 5918.6, "taker_buy_quote": 2652.1365 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 4632.5, "close_time": 1775501999999, "quote_volume": 2077.2334, "trades": 26, "taker_buy_base": 962.0, "taker_buy_quote": 432.471 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.448, "high": 0.449, "low": 0.446, "close": 0.447, "volume": 13758.0, "close_time": 1775505599999, "quote_volume": 6146.7084, "trades": 61, "taker_buy_base": 8978.7, "taker_buy_quote": 4012.3357 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.447, "high": 0.449, "low": 0.447, "close": 0.447, "volume": 12246.7, "close_time": 1775509199999, "quote_volume": 5476.4819, "trades": 47, "taker_buy_base": 8520.2, "taker_buy_quote": 3810.1784 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.446, "high": 0.446, "low": 0.441, "close": 0.443, "volume": 38967.1, "close_time": 1775512799999, "quote_volume": 17296.1018, "trades": 111, "taker_buy_base": 24309.7, "taker_buy_quote": 10787.8611 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.444, "high": 0.444, "low": 0.44, "close": 0.44, "volume": 90913.3, "close_time": 1775516399999, "quote_volume": 40031.9959, "trades": 167, "taker_buy_base": 13373.3, "taker_buy_quote": 5902.4703 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.44, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 482914.5, "close_time": 1775519999999, "quote_volume": 212552.5195, "trades": 752, "taker_buy_base": 27424.5, "taker_buy_quote": 12101.9195 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.443, "high": 0.444, "low": 0.44, "close": 0.441, "volume": 30627.4, "close_time": 1775523599999, "quote_volume": 13535.994, "trades": 66, "taker_buy_base": 15710.2, "taker_buy_quote": 6949.1568 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.44, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 162094.5, "close_time": 1775527199999, "quote_volume": 71335.8934, "trades": 110, "taker_buy_base": 2763.9, "taker_buy_quote": 1221.2089 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.44, "high": 0.444, "low": 0.44, "close": 0.441, "volume": 374701.5, "close_time": 1775530799999, "quote_volume": 165443.3534, "trades": 285, "taker_buy_base": 205051.5, "taker_buy_quote": 90649.7015 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.442, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 97991.2, "close_time": 1775534399999, "quote_volume": 43309.438, "trades": 139, "taker_buy_base": 88819.4, "taker_buy_quote": 39257.7498 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 63204.5, "close_time": 1775537999999, "quote_volume": 27906.3656, "trades": 116, "taker_buy_base": 49544.1, "taker_buy_quote": 21882.1292 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 80031.7, "close_time": 1775541599999, "quote_volume": 35224.1179, "trades": 78, "taker_buy_base": 6354.8, "taker_buy_quote": 2802.6138 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.44, "high": 0.442, "low": 0.438, "close": 0.442, "volume": 444260.5, "close_time": 1775545199999, "quote_volume": 195565.9636, "trades": 324, "taker_buy_base": 85553.6, "taker_buy_quote": 37713.3902 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 17056.4, "close_time": 1775548799999, "quote_volume": 7553.2734, "trades": 31, "taker_buy_base": 14371.2, "taker_buy_quote": 6364.6155 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.443, "high": 0.444, "low": 0.44, "close": 0.44, "volume": 187546.4, "close_time": 1775552399999, "quote_volume": 82799.567, "trades": 169, "taker_buy_base": 106849.0, "taker_buy_quote": 47223.8576 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.44, "high": 0.443, "low": 0.44, "close": 0.441, "volume": 95083.6, "close_time": 1775555999999, "quote_volume": 41982.6195, "trades": 93, "taker_buy_base": 67095.8, "taker_buy_quote": 29648.5719 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.442, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 588585.3, "close_time": 1775559599999, "quote_volume": 259080.9332, "trades": 647, "taker_buy_base": 87926.7, "taker_buy_quote": 38766.7353 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.44, "volume": 368012.9, "close_time": 1775563199999, "quote_volume": 161958.3444, "trades": 352, "taker_buy_base": 22294.5, "taker_buy_quote": 9822.2739 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.44, "high": 0.443, "low": 0.436, "close": 0.441, "volume": 1079295.2, "close_time": 1775566799999, "quote_volume": 474729.2458, "trades": 1021, "taker_buy_base": 165014.7, "taker_buy_quote": 72739.9794 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.442, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 53640.0, "close_time": 1775570399999, "quote_volume": 23704.4605, "trades": 114, "taker_buy_base": 40014.2, "taker_buy_quote": 17682.5424 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.442, "high": 0.444, "low": 0.441, "close": 0.441, "volume": 220013.2, "close_time": 1775573999999, "quote_volume": 97302.1437, "trades": 225, "taker_buy_base": 176587.5, "taker_buy_quote": 78102.8944 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.44, "high": 0.443, "low": 0.44, "close": 0.441, "volume": 41151.9, "close_time": 1775577599999, "quote_volume": 18181.3963, "trades": 102, "taker_buy_base": 28608.6, "taker_buy_quote": 12648.8654 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.442, "high": 0.444, "low": 0.442, "close": 0.442, "volume": 120157.3, "close_time": 1775581199999, "quote_volume": 53179.2666, "trades": 230, "taker_buy_base": 104163.3, "taker_buy_quote": 46095.427 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.442, "high": 0.446, "low": 0.441, "close": 0.443, "volume": 176694.2, "close_time": 1775584799999, "quote_volume": 78431.4842, "trades": 244, "taker_buy_base": 164108.2, "taker_buy_quote": 72849.7111 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.443, "high": 0.443, "low": 0.44, "close": 0.44, "volume": 293588.7, "close_time": 1775588399999, "quote_volume": 129196.5138, "trades": 360, "taker_buy_base": 3073.7, "taker_buy_quote": 1355.6126 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.44, "high": 0.444, "low": 0.44, "close": 0.443, "volume": 765192.1, "close_time": 1775591999999, "quote_volume": 337740.9258, "trades": 560, "taker_buy_base": 444922.1, "taker_buy_quote": 196669.4994 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.442, "volume": 98219.3, "close_time": 1775595599999, "quote_volume": 43565.3499, "trades": 142, "taker_buy_base": 88554.1, "taker_buy_quote": 39283.7414 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.442, "high": 0.449, "low": 0.442, "close": 0.448, "volume": 301498.5, "close_time": 1775599199999, "quote_volume": 134582.5697, "trades": 429, "taker_buy_base": 269219.1, "taker_buy_quote": 120227.0838 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.449, "high": 0.458, "low": 0.449, "close": 0.458, "volume": 463349.3, "close_time": 1775602799999, "quote_volume": 209580.6968, "trades": 577, "taker_buy_base": 374196.4, "taker_buy_quote": 169266.9015 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.46, "high": 0.466, "low": 0.458, "close": 0.463, "volume": 53764.8, "close_time": 1775606399999, "quote_volume": 24876.1403, "trades": 138, "taker_buy_base": 16297.9, "taker_buy_quote": 7544.1932 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.463, "high": 0.464, "low": 0.455, "close": 0.456, "volume": 1018690.0, "close_time": 1775609999999, "quote_volume": 466546.7381, "trades": 313, "taker_buy_base": 880226.1, "taker_buy_quote": 403138.7728 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.456, "high": 0.457, "low": 0.455, "close": 0.457, "volume": 23746.9, "close_time": 1775613599999, "quote_volume": 10824.9189, "trades": 51, "taker_buy_base": 5796.2, "taker_buy_quote": 2644.3528 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.458, "high": 0.459, "low": 0.454, "close": 0.457, "volume": 419255.3, "close_time": 1775617199999, "quote_volume": 190959.5938, "trades": 192, "taker_buy_base": 365732.2, "taker_buy_quote": 166550.517 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.457, "high": 0.458, "low": 0.456, "close": 0.458, "volume": 10985.0, "close_time": 1775620799999, "quote_volume": 5026.7384, "trades": 29, "taker_buy_base": 2387.3, "taker_buy_quote": 1092.7613 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.458, "high": 0.46, "low": 0.458, "close": 0.46, "volume": 21151.1, "close_time": 1775624399999, "quote_volume": 9709.0117, "trades": 44, "taker_buy_base": 10436.0, "taker_buy_quote": 4788.4967 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.461, "high": 0.465, "low": 0.461, "close": 0.463, "volume": 29629.3, "close_time": 1775627999999, "quote_volume": 13742.2156, "trades": 64, "taker_buy_base": 14405.6, "taker_buy_quote": 6682.3361 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.463, "high": 0.464, "low": 0.461, "close": 0.461, "volume": 21803.6, "close_time": 1775631599999, "quote_volume": 10079.4025, "trades": 56, "taker_buy_base": 5482.9, "taker_buy_quote": 2533.9151 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.462, "high": 0.462, "low": 0.459, "close": 0.46, "volume": 6085.5, "close_time": 1775635199999, "quote_volume": 2805.8202, "trades": 26, "taker_buy_base": 2811.4, "taker_buy_quote": 1294.9178 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.461, "high": 0.461, "low": 0.458, "close": 0.46, "volume": 16107.3, "close_time": 1775638799999, "quote_volume": 7394.3065, "trades": 56, "taker_buy_base": 5225.3, "taker_buy_quote": 2399.318 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.461, "high": 0.461, "low": 0.459, "close": 0.46, "volume": 8045.9, "close_time": 1775642399999, "quote_volume": 3700.2142, "trades": 20, "taker_buy_base": 5470.1, "taker_buy_quote": 2515.7106 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.46, "high": 0.46, "low": 0.458, "close": 0.458, "volume": 18563.4, "close_time": 1775645999999, "quote_volume": 8519.1808, "trades": 34, "taker_buy_base": 7583.2, "taker_buy_quote": 3482.7346 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.458, "high": 0.459, "low": 0.454, "close": 0.457, "volume": 11622.5, "close_time": 1775649599999, "quote_volume": 5304.895, "trades": 42, "taker_buy_base": 5668.6, "taker_buy_quote": 2585.3349 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.456, "high": 0.456, "low": 0.455, "close": 0.456, "volume": 8105.5, "close_time": 1775653199999, "quote_volume": 3689.8468, "trades": 31, "taker_buy_base": 2078.7, "taker_buy_quote": 946.0211 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.456, "high": 0.459, "low": 0.455, "close": 0.457, "volume": 54222.2, "close_time": 1775656799999, "quote_volume": 24849.779, "trades": 75, "taker_buy_base": 19259.0, "taker_buy_quote": 8822.8765 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.457, "high": 0.457, "low": 0.444, "close": 0.445, "volume": 58131.7, "close_time": 1775660399999, "quote_volume": 26161.6615, "trades": 89, "taker_buy_base": 22832.5, "taker_buy_quote": 10292.457 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.445, "high": 0.451, "low": 0.445, "close": 0.451, "volume": 41102.9, "close_time": 1775663999999, "quote_volume": 18446.8901, "trades": 70, "taker_buy_base": 25573.6, "taker_buy_quote": 11466.8198 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.451, "high": 0.452, "low": 0.449, "close": 0.45, "volume": 11614.6, "close_time": 1775667599999, "quote_volume": 5233.8125, "trades": 33, "taker_buy_base": 8010.9, "taker_buy_quote": 3608.5683 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.451, "high": 0.453, "low": 0.45, "close": 0.45, "volume": 23876.8, "close_time": 1775671199999, "quote_volume": 10773.7088, "trades": 64, "taker_buy_base": 14902.1, "taker_buy_quote": 6720.8615 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.449, "high": 0.449, "low": 0.443, "close": 0.443, "volume": 34418.2, "close_time": 1775674799999, "quote_volume": 15293.6553, "trades": 53, "taker_buy_base": 21936.7, "taker_buy_quote": 9752.7186 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 28287.2, "close_time": 1775678399999, "quote_volume": 12528.734, "trades": 84, "taker_buy_base": 18718.0, "taker_buy_quote": 8292.5244 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.444, "high": 0.444, "low": 0.44, "close": 0.441, "volume": 15502.3, "close_time": 1775681999999, "quote_volume": 6835.9302, "trades": 39, "taker_buy_base": 5594.6, "taker_buy_quote": 2468.1468 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.441, "high": 0.445, "low": 0.441, "close": 0.443, "volume": 207150.6, "close_time": 1775685599999, "quote_volume": 91901.7263, "trades": 215, "taker_buy_base": 125317.1, "taker_buy_quote": 55586.9497 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 544007.9, "close_time": 1775689199999, "quote_volume": 239426.9698, "trades": 738, "taker_buy_base": 13289.2, "taker_buy_quote": 5860.626 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.439, "volume": 745924.0, "close_time": 1775692799999, "quote_volume": 328007.5787, "trades": 1112, "taker_buy_base": 39466.5, "taker_buy_quote": 17372.5196 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.439, "high": 0.441, "low": 0.439, "close": 0.441, "volume": 538246.8, "close_time": 1775696399999, "quote_volume": 236571.6425, "trades": 383, "taker_buy_base": 77506.0, "taker_buy_quote": 34142.1168 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 119238.0, "close_time": 1775699999999, "quote_volume": 52486.1961, "trades": 136, "taker_buy_base": 8683.2, "taker_buy_quote": 3832.3288 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 36819.9, "close_time": 1775703599999, "quote_volume": 16229.8282, "trades": 71, "taker_buy_base": 11260.0, "taker_buy_quote": 4973.0007 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 150280.5, "close_time": 1775707199999, "quote_volume": 66123.4319, "trades": 163, "taker_buy_base": 11.9, "taker_buy_quote": 5.2479 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 59726.3, "close_time": 1775710799999, "quote_volume": 26295.5754, "trades": 60, "taker_buy_base": 3429.6, "taker_buy_quote": 1512.4536 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 6082.2, "close_time": 1775714399999, "quote_volume": 2685.0618, "trades": 22, "taker_buy_base": 6031.4, "taker_buy_quote": 2662.6845 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 56627.9, "close_time": 1775717999999, "quote_volume": 24919.5543, "trades": 60, "taker_buy_base": 3278.3, "taker_buy_quote": 1445.7303 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.44, "volume": 243507.4, "close_time": 1775721599999, "quote_volume": 107133.6416, "trades": 256, "taker_buy_base": 5473.9, "taker_buy_quote": 2409.0829 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.44, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 58471.6, "close_time": 1775725199999, "quote_volume": 25754.8123, "trades": 74, "taker_buy_base": 16149.4, "taker_buy_quote": 7125.5178 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.441, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 65921.8, "close_time": 1775728799999, "quote_volume": 29110.3018, "trades": 112, "taker_buy_base": 56124.1, "taker_buy_quote": 24797.165 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.442, "high": 0.443, "low": 0.44, "close": 0.44, "volume": 215700.3, "close_time": 1775732399999, "quote_volume": 95322.2892, "trades": 226, "taker_buy_base": 197204.2, "taker_buy_quote": 87169.8573 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 214946.3, "close_time": 1775735999999, "quote_volume": 94598.7352, "trades": 147, "taker_buy_base": 14159.1, "taker_buy_quote": 6244.1631 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.441, "high": 0.442, "low": 0.439, "close": 0.441, "volume": 803199.9, "close_time": 1775739599999, "quote_volume": 353488.6262, "trades": 332, "taker_buy_base": 86370.6, "taker_buy_quote": 38069.31 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 100240.4, "close_time": 1775743199999, "quote_volume": 44198.9701, "trades": 213, "taker_buy_base": 45867.7, "taker_buy_quote": 20227.6783 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.441, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 105789.2, "close_time": 1775746799999, "quote_volume": 46761.6075, "trades": 174, "taker_buy_base": 73903.1, "taker_buy_quote": 32676.6722 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.44, "high": 0.445, "low": 0.44, "close": 0.441, "volume": 442120.4, "close_time": 1775750399999, "quote_volume": 195376.3668, "trades": 567, "taker_buy_base": 349413.2, "taker_buy_quote": 154457.6185 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.44, "high": 0.442, "low": 0.439, "close": 0.441, "volume": 516421.7, "close_time": 1775753999999, "quote_volume": 227437.2374, "trades": 281, "taker_buy_base": 165828.8, "taker_buy_quote": 73162.9669 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.441, "high": 0.443, "low": 0.44, "close": 0.443, "volume": 18389.0, "close_time": 1775757599999, "quote_volume": 8112.8306, "trades": 46, "taker_buy_base": 13116.3, "taker_buy_quote": 5787.4913 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.443, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 18254.5, "close_time": 1775761199999, "quote_volume": 8064.0436, "trades": 47, "taker_buy_base": 7857.0, "taker_buy_quote": 3469.9203 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.441, "high": 0.447, "low": 0.441, "close": 0.447, "volume": 32908.8, "close_time": 1775764799999, "quote_volume": 14614.6517, "trades": 82, "taker_buy_base": 16498.5, "taker_buy_quote": 7325.0386 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.446, "high": 0.449, "low": 0.446, "close": 0.446, "volume": 14583.5, "close_time": 1775768399999, "quote_volume": 6533.9083, "trades": 45, "taker_buy_base": 6408.1, "taker_buy_quote": 2871.2006 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.445, "high": 0.445, "low": 0.442, "close": 0.444, "volume": 20734.7, "close_time": 1775771999999, "quote_volume": 9212.1055, "trades": 66, "taker_buy_base": 6379.0, "taker_buy_quote": 2833.6769 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.444, "high": 0.451, "low": 0.444, "close": 0.446, "volume": 61650.6, "close_time": 1775775599999, "quote_volume": 27663.38, "trades": 129, "taker_buy_base": 35151.9, "taker_buy_quote": 15783.6709 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.446, "high": 0.446, "low": 0.442, "close": 0.444, "volume": 40200.9, "close_time": 1775779199999, "quote_volume": 17834.6072, "trades": 109, "taker_buy_base": 20353.1, "taker_buy_quote": 9033.791 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.444, "high": 0.444, "low": 0.44, "close": 0.443, "volume": 622173.3, "close_time": 1775782799999, "quote_volume": 273850.717, "trades": 456, "taker_buy_base": 37206.5, "taker_buy_quote": 16432.0831 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.442, "high": 0.444, "low": 0.44, "close": 0.441, "volume": 212316.9, "close_time": 1775786399999, "quote_volume": 93560.7309, "trades": 242, "taker_buy_base": 41849.2, "taker_buy_quote": 18482.5592 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.441, "high": 0.443, "low": 0.441, "close": 0.443, "volume": 8701.9, "close_time": 1775789999999, "quote_volume": 3843.1863, "trades": 26, "taker_buy_base": 6281.5, "taker_buy_quote": 2773.8677 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 27499.3, "close_time": 1775793599999, "quote_volume": 12124.2352, "trades": 53, "taker_buy_base": 13561.8, "taker_buy_quote": 5981.3194 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.441, "high": 0.445, "low": 0.441, "close": 0.445, "volume": 29297.9, "close_time": 1775797199999, "quote_volume": 12987.0026, "trades": 51, "taker_buy_base": 15337.8, "taker_buy_quote": 6802.1876 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.445, "high": 0.45, "low": 0.443, "close": 0.449, "volume": 65460.0, "close_time": 1775800799999, "quote_volume": 29222.5607, "trades": 76, "taker_buy_base": 44448.4, "taker_buy_quote": 19870.5593 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.449, "high": 0.449, "low": 0.44, "close": 0.44, "volume": 318924.7, "close_time": 1775804399999, "quote_volume": 140738.1662, "trades": 375, "taker_buy_base": 44827.7, "taker_buy_quote": 19815.6861 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.44, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 228925.7, "close_time": 1775807999999, "quote_volume": 100831.407, "trades": 307, "taker_buy_base": 66759.6, "taker_buy_quote": 29440.9836 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 15461.0, "close_time": 1775811599999, "quote_volume": 6818.7813, "trades": 43, "taker_buy_base": 9920.2, "taker_buy_quote": 4375.3318 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.441, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 17982.7, "close_time": 1775815199999, "quote_volume": 7945.3098, "trades": 42, "taker_buy_base": 12692.4, "taker_buy_quote": 5609.2497 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 10020.3, "close_time": 1775818799999, "quote_volume": 4418.8724, "trades": 26, "taker_buy_base": 7174.1, "taker_buy_quote": 3163.8046 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.442, "high": 0.444, "low": 0.442, "close": 0.442, "volume": 36133.3, "close_time": 1775822399999, "quote_volume": 16000.3371, "trades": 45, "taker_buy_base": 7252.4, "taker_buy_quote": 3206.6867 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.442, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 22875.0, "close_time": 1775825999999, "quote_volume": 10121.8173, "trades": 55, "taker_buy_base": 20277.0, "taker_buy_quote": 8971.8243 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 22413.6, "close_time": 1775829599999, "quote_volume": 9881.0125, "trades": 44, "taker_buy_base": 9635.3, "taker_buy_quote": 4250.3736 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.441, "high": 0.445, "low": 0.44, "close": 0.442, "volume": 95441.4, "close_time": 1775833199999, "quote_volume": 42162.8053, "trades": 121, "taker_buy_base": 15225.0, "taker_buy_quote": 6741.6519 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 71949.6, "close_time": 1775836799999, "quote_volume": 31677.3447, "trades": 72, "taker_buy_base": 10173.5, "taker_buy_quote": 4489.1146 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.441, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 12937.8, "close_time": 1775840399999, "quote_volume": 5711.6927, "trades": 31, "taker_buy_base": 5420.1, "taker_buy_quote": 2390.8891 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 8812.4, "close_time": 1775843999999, "quote_volume": 3883.3453, "trades": 21, "taker_buy_base": 2332.2, "taker_buy_quote": 1028.5231 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.442, "volume": 2713.9, "close_time": 1775847599999, "quote_volume": 1198.2613, "trades": 14, "taker_buy_base": 1468.6, "taker_buy_quote": 649.1212 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.442, "high": 0.444, "low": 0.441, "close": 0.444, "volume": 19816.2, "close_time": 1775851199999, "quote_volume": 8777.145, "trades": 39, "taker_buy_base": 14441.1, "taker_buy_quote": 6402.2021 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.445, "high": 0.445, "low": 0.442, "close": 0.443, "volume": 21329.7, "close_time": 1775854799999, "quote_volume": 9477.9211, "trades": 47, "taker_buy_base": 13431.8, "taker_buy_quote": 5972.6344 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.444, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 5753.3, "close_time": 1775858399999, "quote_volume": 2544.2558, "trades": 18, "taker_buy_base": 2424.0, "taker_buy_quote": 1071.3913 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 32413.9, "close_time": 1775861999999, "quote_volume": 14290.9035, "trades": 59, "taker_buy_base": 7702.1, "taker_buy_quote": 3397.2447 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 16146.0, "close_time": 1775865599999, "quote_volume": 7116.0523, "trades": 33, "taker_buy_base": 5563.3, "taker_buy_quote": 2453.4153 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.44, "volume": 28921.9, "close_time": 1775869199999, "quote_volume": 12727.3098, "trades": 54, "taker_buy_base": 1133.8, "taker_buy_quote": 500.0058 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.44, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 129810.4, "close_time": 1775872799999, "quote_volume": 57160.6518, "trades": 202, "taker_buy_base": 11266.4, "taker_buy_quote": 4974.7088 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 6693.4, "close_time": 1775876399999, "quote_volume": 2957.9854, "trades": 13, "taker_buy_base": 6196.0, "taker_buy_quote": 2738.632 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.443, "high": 0.444, "low": 0.441, "close": 0.441, "volume": 302152.3, "close_time": 1775879999999, "quote_volume": 133538.1435, "trades": 115, "taker_buy_base": 246966.1, "taker_buy_quote": 109161.1434 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 138946.2, "close_time": 1775883599999, "quote_volume": 61303.8779, "trades": 65, "taker_buy_base": 74153.5, "taker_buy_quote": 32767.7689 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 32776.8, "close_time": 1775887199999, "quote_volume": 14463.3574, "trades": 44, "taker_buy_base": 16975.5, "taker_buy_quote": 7496.975 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.442, "volume": 7994.0, "close_time": 1775890799999, "quote_volume": 3526.3785, "trades": 8, "taker_buy_base": 1133.8, "taker_buy_quote": 500.0058 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 5027.9, "close_time": 1775894399999, "quote_volume": 2217.3039, "trades": 16, "taker_buy_base": 5027.9, "taker_buy_quote": 2217.3039 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.441, "high": 0.441, "low": 0.441, "close": 0.441, "volume": 18489.9, "close_time": 1775897999999, "quote_volume": 8154.0459, "trades": 34, "taker_buy_base": 13382.3, "taker_buy_quote": 5901.5943 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 7107.7, "close_time": 1775901599999, "quote_volume": 3134.6386, "trades": 34, "taker_buy_base": 717.5, "taker_buy_quote": 316.5604 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 3337.0, "close_time": 1775905199999, "quote_volume": 1472.085, "trades": 58, "taker_buy_base": 3153.3, "taker_buy_quote": 1391.1233 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.442, "high": 0.442, "low": 0.441, "close": 0.441, "volume": 9653.3, "close_time": 1775908799999, "quote_volume": 4266.3581, "trades": 22, "taker_buy_base": 7035.8, "taker_buy_quote": 3109.8236 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.442, "high": 0.442, "low": 0.442, "close": 0.442, "volume": 3707.2, "close_time": 1775912399999, "quote_volume": 1638.5824, "trades": 3, "taker_buy_base": 2030.2, "taker_buy_quote": 897.3484 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.441, "high": 0.442, "low": 0.441, "close": 0.442, "volume": 32053.1, "close_time": 1775915999999, "quote_volume": 14141.0015, "trades": 27, "taker_buy_base": 9982.4, "taker_buy_quote": 4405.586 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.443, "high": 0.444, "low": 0.44, "close": 0.441, "volume": 155038.3, "close_time": 1775919599999, "quote_volume": 68675.0009, "trades": 130, "taker_buy_base": 126752.0, "taker_buy_quote": 56168.9584 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.442, "high": 0.445, "low": 0.441, "close": 0.442, "volume": 339125.4, "close_time": 1775923199999, "quote_volume": 150097.2143, "trades": 232, "taker_buy_base": 298837.7, "taker_buy_quote": 132290.5381 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.443, "high": 0.446, "low": 0.442, "close": 0.444, "volume": 1254543.3, "close_time": 1775926799999, "quote_volume": 554958.3915, "trades": 837, "taker_buy_base": 1169606.7, "taker_buy_quote": 517325.8476 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 58897.8, "close_time": 1775930399999, "quote_volume": 26135.1248, "trades": 112, "taker_buy_base": 43442.6, "taker_buy_quote": 19277.1346 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.443, "high": 0.447, "low": 0.443, "close": 0.447, "volume": 65753.6, "close_time": 1775933999999, "quote_volume": 29253.2926, "trades": 153, "taker_buy_base": 24145.0, "taker_buy_quote": 10763.4121 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.447, "high": 0.451, "low": 0.447, "close": 0.45, "volume": 155732.7, "close_time": 1775937599999, "quote_volume": 69860.7198, "trades": 224, "taker_buy_base": 57453.6, "taker_buy_quote": 25777.4653 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.45, "high": 0.45, "low": 0.446, "close": 0.448, "volume": 33738.2, "close_time": 1775941199999, "quote_volume": 15086.4878, "trades": 77, "taker_buy_base": 17403.8, "taker_buy_quote": 7782.3254 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.447, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 44333.4, "close_time": 1775944799999, "quote_volume": 19784.5108, "trades": 29, "taker_buy_base": 36423.0, "taker_buy_quote": 16253.4895 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.448, "high": 0.448, "low": 0.444, "close": 0.445, "volume": 4603.3, "close_time": 1775948399999, "quote_volume": 2050.1492, "trades": 13, "taker_buy_base": 103.8, "taker_buy_quote": 46.279 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.444, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 9943.1, "close_time": 1775951999999, "quote_volume": 4399.4228, "trades": 15, "taker_buy_base": 3462.5, "taker_buy_quote": 1531.1525 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 5197.7, "close_time": 1775955599999, "quote_volume": 2301.1671, "trades": 17, "taker_buy_base": 3828.3, "taker_buy_quote": 1695.8155 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.444, "high": 0.444, "low": 0.434, "close": 0.44, "volume": 2780296.6, "close_time": 1775959199999, "quote_volume": 1222237.8624, "trades": 3107, "taker_buy_base": 312524.2, "taker_buy_quote": 137226.628 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.439, "high": 0.441, "low": 0.434, "close": 0.438, "volume": 64592.0, "close_time": 1775962799999, "quote_volume": 28270.1641, "trades": 155, "taker_buy_base": 17953.8, "taker_buy_quote": 7854.9862 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.438, "high": 0.439, "low": 0.436, "close": 0.436, "volume": 38835.3, "close_time": 1775966399999, "quote_volume": 16967.1136, "trades": 106, "taker_buy_base": 33224.1, "taker_buy_quote": 14519.5444 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.435, "high": 0.436, "low": 0.43, "close": 0.432, "volume": 39148.8, "close_time": 1775969999999, "quote_volume": 16902.2132, "trades": 94, "taker_buy_base": 12334.3, "taker_buy_quote": 5343.1564 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.431, "high": 0.431, "low": 0.424, "close": 0.427, "volume": 37726.6, "close_time": 1775973599999, "quote_volume": 16088.332, "trades": 99, "taker_buy_base": 22806.3, "taker_buy_quote": 9723.5991 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.427, "high": 0.428, "low": 0.425, "close": 0.425, "volume": 27840.3, "close_time": 1775977199999, "quote_volume": 11855.359, "trades": 46, "taker_buy_base": 7826.2, "taker_buy_quote": 3330.7601 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.424, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 9860.4, "close_time": 1775980799999, "quote_volume": 4167.9559, "trades": 40, "taker_buy_base": 5629.9, "taker_buy_quote": 2380.4964 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.421, "high": 0.422, "low": 0.414, "close": 0.415, "volume": 48213.9, "close_time": 1775984399999, "quote_volume": 20097.0058, "trades": 201, "taker_buy_base": 26797.5, "taker_buy_quote": 11176.5704 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 17870.3, "close_time": 1775987999999, "quote_volume": 7444.0989, "trades": 176, "taker_buy_base": 12222.3, "taker_buy_quote": 5091.8577 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.415, "high": 0.418, "low": 0.414, "close": 0.414, "volume": 13081.3, "close_time": 1775991599999, "quote_volume": 5444.1752, "trades": 124, "taker_buy_base": 9354.0, "taker_buy_quote": 3896.3484 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.415, "high": 0.419, "low": 0.415, "close": 0.416, "volume": 13880.2, "close_time": 1775995199999, "quote_volume": 5785.6276, "trades": 138, "taker_buy_base": 7683.8, "taker_buy_quote": 3204.0226 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.416, "high": 0.416, "low": 0.408, "close": 0.408, "volume": 46246.8, "close_time": 1775998799999, "quote_volume": 19081.1373, "trades": 191, "taker_buy_base": 21905.4, "taker_buy_quote": 9049.1819 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.408, "high": 0.41, "low": 0.405, "close": 0.405, "volume": 73887.4, "close_time": 1776002399999, "quote_volume": 30110.031, "trades": 309, "taker_buy_base": 45593.2, "taker_buy_quote": 18587.7139 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.405, "high": 0.411, "low": 0.403, "close": 0.409, "volume": 70507.3, "close_time": 1776005999999, "quote_volume": 28692.1469, "trades": 305, "taker_buy_base": 53066.3, "taker_buy_quote": 21582.8952 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.409, "high": 0.41, "low": 0.405, "close": 0.407, "volume": 47219.5, "close_time": 1776009599999, "quote_volume": 19214.4312, "trades": 228, "taker_buy_base": 26812.1, "taker_buy_quote": 10909.9468 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.407, "high": 0.409, "low": 0.405, "close": 0.406, "volume": 25661.2, "close_time": 1776013199999, "quote_volume": 10434.4715, "trades": 193, "taker_buy_base": 12191.5, "taker_buy_quote": 4959.8006 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.406, "high": 0.411, "low": 0.404, "close": 0.41, "volume": 17962.4, "close_time": 1776016799999, "quote_volume": 7310.7475, "trades": 155, "taker_buy_base": 12407.0, "taker_buy_quote": 5048.765 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.412, "high": 0.415, "low": 0.411, "close": 0.414, "volume": 34713.6, "close_time": 1776020399999, "quote_volume": 14335.9727, "trades": 84, "taker_buy_base": 21795.8, "taker_buy_quote": 9006.0671 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 18211.6, "close_time": 1776023999999, "quote_volume": 7559.4687, "trades": 41, "taker_buy_base": 10348.8, "taker_buy_quote": 4298.4257 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.416, "high": 0.422, "low": 0.416, "close": 0.42, "volume": 37477.1, "close_time": 1776027599999, "quote_volume": 15715.9056, "trades": 100, "taker_buy_base": 25081.5, "taker_buy_quote": 10515.022 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.419, "high": 0.419, "low": 0.415, "close": 0.417, "volume": 17324.7, "close_time": 1776031199999, "quote_volume": 7234.4131, "trades": 36, "taker_buy_base": 6936.7, "taker_buy_quote": 2896.9798 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.417, "high": 0.417, "low": 0.413, "close": 0.413, "volume": 57608.3, "close_time": 1776034799999, "quote_volume": 23868.2251, "trades": 120, "taker_buy_base": 30360.1, "taker_buy_quote": 12584.6717 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.413, "high": 0.413, "low": 0.41, "close": 0.41, "volume": 15613.5, "close_time": 1776038399999, "quote_volume": 6426.7627, "trades": 46, "taker_buy_base": 6139.6, "taker_buy_quote": 2525.7216 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.41, "high": 0.414, "low": 0.409, "close": 0.412, "volume": 30342.3, "close_time": 1776041999999, "quote_volume": 12492.527, "trades": 73, "taker_buy_base": 22039.8, "taker_buy_quote": 9079.0962 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.412, "high": 0.416, "low": 0.411, "close": 0.415, "volume": 20725.9, "close_time": 1776045599999, "quote_volume": 8556.3132, "trades": 51, "taker_buy_base": 9073.6, "taker_buy_quote": 3745.9015 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 16454.3, "close_time": 1776049199999, "quote_volume": 6805.3073, "trades": 33, "taker_buy_base": 3463.7, "taker_buy_quote": 1433.3668 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 4704.5, "close_time": 1776052799999, "quote_volume": 1954.2038, "trades": 15, "taker_buy_base": 2215.8, "taker_buy_quote": 920.6642 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 10617.3, "close_time": 1776056399999, "quote_volume": 4417.5529, "trades": 26, "taker_buy_base": 3906.3, "taker_buy_quote": 1625.0395 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.415, "high": 0.416, "low": 0.412, "close": 0.413, "volume": 14170.7, "close_time": 1776059999999, "quote_volume": 5858.9206, "trades": 35, "taker_buy_base": 7342.2, "taker_buy_quote": 3034.8637 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 16172.3, "close_time": 1776063599999, "quote_volume": 6680.2212, "trades": 42, "taker_buy_base": 8488.9, "taker_buy_quote": 3506.4708 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.414, "high": 0.414, "low": 0.409, "close": 0.409, "volume": 10020.0, "close_time": 1776067199999, "quote_volume": 4121.1585, "trades": 28, "taker_buy_base": 5243.7, "taker_buy_quote": 2160.0166 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.409, "high": 0.411, "low": 0.408, "close": 0.408, "volume": 17005.4, "close_time": 1776070799999, "quote_volume": 6961.6704, "trades": 30, "taker_buy_base": 6737.4, "taker_buy_quote": 2761.7196 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 8586.5, "close_time": 1776074399999, "quote_volume": 3513.9391, "trades": 26, "taker_buy_base": 5137.4, "taker_buy_quote": 2102.751 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.408, "high": 0.409, "low": 0.405, "close": 0.405, "volume": 14695.5, "close_time": 1776077999999, "quote_volume": 5988.1425, "trades": 31, "taker_buy_base": 6393.7, "taker_buy_quote": 2606.2714 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.405, "high": 0.41, "low": 0.405, "close": 0.409, "volume": 8274.6, "close_time": 1776081599999, "quote_volume": 3373.9684, "trades": 26, "taker_buy_base": 6389.3, "taker_buy_quote": 2603.4114 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.408, "high": 0.41, "low": 0.407, "close": 0.41, "volume": 19935.9, "close_time": 1776085199999, "quote_volume": 8148.6803, "trades": 34, "taker_buy_base": 9083.1, "taker_buy_quote": 3712.4032 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.409, "high": 0.411, "low": 0.404, "close": 0.411, "volume": 28931.4, "close_time": 1776088799999, "quote_volume": 11818.3895, "trades": 78, "taker_buy_base": 19901.6, "taker_buy_quote": 8133.3642 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.411, "high": 0.413, "low": 0.408, "close": 0.413, "volume": 24421.5, "close_time": 1776092399999, "quote_volume": 10018.5677, "trades": 145, "taker_buy_base": 16463.5, "taker_buy_quote": 6757.6674 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.413, "high": 0.413, "low": 0.407, "close": 0.409, "volume": 21515.2, "close_time": 1776095999999, "quote_volume": 8829.0163, "trades": 133, "taker_buy_base": 14277.6, "taker_buy_quote": 5858.4605 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.408, "high": 0.413, "low": 0.407, "close": 0.412, "volume": 22939.9, "close_time": 1776099599999, "quote_volume": 9442.5157, "trades": 49, "taker_buy_base": 22279.3, "taker_buy_quote": 9172.8257 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.41, "volume": 19964.4, "close_time": 1776103199999, "quote_volume": 8215.3724, "trades": 40, "taker_buy_base": 13499.9, "taker_buy_quote": 5551.849 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.409, "high": 0.411, "low": 0.408, "close": 0.411, "volume": 8713.7, "close_time": 1776106799999, "quote_volume": 3568.162, "trades": 36, "taker_buy_base": 8328.6, "taker_buy_quote": 3410.5366 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.412, "high": 0.419, "low": 0.411, "close": 0.419, "volume": 29324.1, "close_time": 1776110399999, "quote_volume": 12217.2534, "trades": 86, "taker_buy_base": 20761.7, "taker_buy_quote": 8646.73 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.418, "high": 0.42, "low": 0.413, "close": 0.414, "volume": 32805.5, "close_time": 1776113999999, "quote_volume": 13651.3699, "trades": 72, "taker_buy_base": 14768.1, "taker_buy_quote": 6138.7452 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 96445.8, "close_time": 1776117599999, "quote_volume": 40110.2966, "trades": 62, "taker_buy_base": 13432.2, "taker_buy_quote": 5584.2938 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.418, "high": 0.429, "low": 0.418, "close": 0.429, "volume": 28446.2, "close_time": 1776121199999, "quote_volume": 12045.4693, "trades": 81, "taker_buy_base": 17487.9, "taker_buy_quote": 7414.7254 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.428, "high": 0.437, "low": 0.426, "close": 0.437, "volume": 50660.1, "close_time": 1776124799999, "quote_volume": 21958.2814, "trades": 106, "taker_buy_base": 33558.9, "taker_buy_quote": 14545.2835 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.437, "high": 0.439, "low": 0.431, "close": 0.431, "volume": 54359.9, "close_time": 1776128399999, "quote_volume": 23558.1815, "trades": 117, "taker_buy_base": 30772.6, "taker_buy_quote": 13335.0548 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.43, "high": 0.434, "low": 0.43, "close": 0.434, "volume": 9715.2, "close_time": 1776131999999, "quote_volume": 4200.3118, "trades": 19, "taker_buy_base": 7356.3, "taker_buy_quote": 3182.2594 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.436, "high": 0.437, "low": 0.433, "close": 0.434, "volume": 19541.5, "close_time": 1776135599999, "quote_volume": 8521.8449, "trades": 46, "taker_buy_base": 7600.3, "taker_buy_quote": 3312.6557 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.433, "high": 0.438, "low": 0.433, "close": 0.436, "volume": 13799.5, "close_time": 1776139199999, "quote_volume": 6016.7053, "trades": 41, "taker_buy_base": 10746.2, "taker_buy_quote": 4684.8979 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.435, "high": 0.438, "low": 0.434, "close": 0.435, "volume": 25335.2, "close_time": 1776142799999, "quote_volume": 11046.3235, "trades": 80, "taker_buy_base": 13929.6, "taker_buy_quote": 6081.3663 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.434, "high": 0.434, "low": 0.427, "close": 0.428, "volume": 58253.6, "close_time": 1776146399999, "quote_volume": 25055.8498, "trades": 111, "taker_buy_base": 13008.6, "taker_buy_quote": 5600.4091 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.43, "high": 0.432, "low": 0.427, "close": 0.429, "volume": 37360.3, "close_time": 1776149999999, "quote_volume": 16026.1157, "trades": 69, "taker_buy_base": 6588.3, "taker_buy_quote": 2828.994 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.429, "high": 0.435, "low": 0.429, "close": 0.434, "volume": 18875.4, "close_time": 1776153599999, "quote_volume": 8179.7332, "trades": 57, "taker_buy_base": 16162.4, "taker_buy_quote": 7005.1127 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.434, "high": 0.435, "low": 0.432, "close": 0.433, "volume": 18588.8, "close_time": 1776157199999, "quote_volume": 8055.4132, "trades": 39, "taker_buy_base": 11393.5, "taker_buy_quote": 4938.5491 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.434, "high": 0.442, "low": 0.434, "close": 0.442, "volume": 17886.7, "close_time": 1776160799999, "quote_volume": 7855.8011, "trades": 63, "taker_buy_base": 10220.6, "taker_buy_quote": 4494.8519 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.442, "high": 0.443, "low": 0.437, "close": 0.438, "volume": 18291.7, "close_time": 1776164399999, "quote_volume": 8049.0326, "trades": 58, "taker_buy_base": 8956.4, "taker_buy_quote": 3943.6423 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.44, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 33386.6, "close_time": 1776167999999, "quote_volume": 14730.1024, "trades": 54, "taker_buy_base": 23708.1, "taker_buy_quote": 10460.9047 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.441, "high": 0.441, "low": 0.437, "close": 0.439, "volume": 27532.5, "close_time": 1776171599999, "quote_volume": 12101.4094, "trades": 68, "taker_buy_base": 16488.7, "taker_buy_quote": 7242.9564 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.439, "high": 0.441, "low": 0.437, "close": 0.439, "volume": 26512.2, "close_time": 1776175199999, "quote_volume": 11647.872, "trades": 54, "taker_buy_base": 20578.0, "taker_buy_quote": 9039.4218 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.439, "high": 0.442, "low": 0.437, "close": 0.439, "volume": 19373.2, "close_time": 1776178799999, "quote_volume": 8515.2601, "trades": 76, "taker_buy_base": 6165.3, "taker_buy_quote": 2709.1085 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.44, "high": 0.44, "low": 0.433, "close": 0.433, "volume": 43285.9, "close_time": 1776182399999, "quote_volume": 18806.6851, "trades": 91, "taker_buy_base": 20628.4, "taker_buy_quote": 8960.9004 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.432, "high": 0.434, "low": 0.43, "close": 0.431, "volume": 21989.5, "close_time": 1776185999999, "quote_volume": 9488.9212, "trades": 36, "taker_buy_base": 11009.9, "taker_buy_quote": 4756.1212 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.431, "high": 0.434, "low": 0.428, "close": 0.429, "volume": 14041.0, "close_time": 1776189599999, "quote_volume": 6035.0679, "trades": 38, "taker_buy_base": 11571.9, "taker_buy_quote": 4974.5358 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.429, "high": 0.43, "low": 0.419, "close": 0.421, "volume": 30093.0, "close_time": 1776193199999, "quote_volume": 12702.4269, "trades": 95, "taker_buy_base": 9320.8, "taker_buy_quote": 3946.2263 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 11883.3, "close_time": 1776196799999, "quote_volume": 5022.1658, "trades": 22, "taker_buy_base": 7975.2, "taker_buy_quote": 3372.3555 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 6296.6, "close_time": 1776200399999, "quote_volume": 2659.4733, "trades": 13, "taker_buy_base": 4980.0, "taker_buy_quote": 2104.8696 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.42, "high": 0.425, "low": 0.42, "close": 0.425, "volume": 17751.3, "close_time": 1776203999999, "quote_volume": 7505.7342, "trades": 37, "taker_buy_base": 14860.2, "taker_buy_quote": 6287.4738 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.424, "high": 0.426, "low": 0.422, "close": 0.422, "volume": 6856.9, "close_time": 1776207599999, "quote_volume": 2909.7956, "trades": 27, "taker_buy_base": 5841.8, "taker_buy_quote": 2479.4646 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.423, "high": 0.425, "low": 0.422, "close": 0.425, "volume": 9146.9, "close_time": 1776211199999, "quote_volume": 3870.1639, "trades": 34, "taker_buy_base": 3720.1, "taker_buy_quote": 1574.1379 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.424, "high": 0.427, "low": 0.424, "close": 0.427, "volume": 7209.6, "close_time": 1776214799999, "quote_volume": 3072.4754, "trades": 24, "taker_buy_base": 5484.6, "taker_buy_quote": 2336.9262 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.426, "high": 0.429, "low": 0.426, "close": 0.429, "volume": 5676.6, "close_time": 1776218399999, "quote_volume": 2432.1216, "trades": 22, "taker_buy_base": 1345.8, "taker_buy_quote": 576.013 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 166.0, "close_time": 1776221999999, "quote_volume": 70.6, "trades": 4, "taker_buy_base": 50.0, "taker_buy_quote": 21.3 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 4336.4, "close_time": 1776225599999, "quote_volume": 1836.4742, "trades": 13, "taker_buy_base": 1627.2, "taker_buy_quote": 688.3532 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.425, "high": 0.428, "low": 0.425, "close": 0.427, "volume": 199503.6, "close_time": 1776229199999, "quote_volume": 85197.4086, "trades": 135, "taker_buy_base": 68108.7, "taker_buy_quote": 29092.3745 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.428, "high": 0.428, "low": 0.422, "close": 0.425, "volume": 59989.5, "close_time": 1776232799999, "quote_volume": 25460.4427, "trades": 53, "taker_buy_base": 27805.5, "taker_buy_quote": 11801.0577 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 49442.4, "close_time": 1776236399999, "quote_volume": 20959.287, "trades": 58, "taker_buy_base": 22543.9, "taker_buy_quote": 9556.0966 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.424, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 29084.9, "close_time": 1776239999999, "quote_volume": 12298.3479, "trades": 46, "taker_buy_base": 22067.9, "taker_buy_quote": 9334.1613 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.422, "high": 0.428, "low": 0.422, "close": 0.426, "volume": 31169.8, "close_time": 1776243599999, "quote_volume": 13240.6448, "trades": 49, "taker_buy_base": 19413.9, "taker_buy_quote": 8238.7393 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 13909.9, "close_time": 1776247199999, "quote_volume": 5924.58, "trades": 29, "taker_buy_base": 4614.5, "taker_buy_quote": 1967.4891 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.427, "high": 0.431, "low": 0.426, "close": 0.428, "volume": 23627.0, "close_time": 1776250799999, "quote_volume": 10124.9422, "trades": 132, "taker_buy_base": 17745.3, "taker_buy_quote": 7609.9701 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.428, "high": 0.433, "low": 0.428, "close": 0.432, "volume": 28464.7, "close_time": 1776254399999, "quote_volume": 12282.3011, "trades": 150, "taker_buy_base": 15917.1, "taker_buy_quote": 6874.3419 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.43, "high": 0.434, "low": 0.429, "close": 0.434, "volume": 21556.3, "close_time": 1776257999999, "quote_volume": 9290.1569, "trades": 67, "taker_buy_base": 20026.4, "taker_buy_quote": 8631.0632 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.432, "high": 0.433, "low": 0.429, "close": 0.429, "volume": 37212.5, "close_time": 1776261599999, "quote_volume": 16014.2665, "trades": 66, "taker_buy_base": 15698.6, "taker_buy_quote": 6772.1287 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.43, "high": 0.442, "low": 0.43, "close": 0.442, "volume": 46264.4, "close_time": 1776265199999, "quote_volume": 20232.3161, "trades": 132, "taker_buy_base": 30781.6, "taker_buy_quote": 13479.1827 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.443, "high": 0.446, "low": 0.436, "close": 0.442, "volume": 96557.2, "close_time": 1776268799999, "quote_volume": 42526.1795, "trades": 245, "taker_buy_base": 41883.3, "taker_buy_quote": 18445.1477 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.442, "high": 0.451, "low": 0.442, "close": 0.451, "volume": 45540.3, "close_time": 1776272399999, "quote_volume": 20372.6477, "trades": 162, "taker_buy_base": 25935.7, "taker_buy_quote": 11611.0689 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.452, "high": 0.455, "low": 0.448, "close": 0.451, "volume": 45231.5, "close_time": 1776275999999, "quote_volume": 20449.3621, "trades": 187, "taker_buy_base": 17735.7, "taker_buy_quote": 8023.0931 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.451, "high": 0.453, "low": 0.448, "close": 0.448, "volume": 67910.2, "close_time": 1776279599999, "quote_volume": 30684.9537, "trades": 120, "taker_buy_base": 26009.9, "taker_buy_quote": 11742.6354 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.448, "high": 0.456, "low": 0.447, "close": 0.455, "volume": 25833.5, "close_time": 1776283199999, "quote_volume": 11674.8729, "trades": 63, "taker_buy_base": 13978.0, "taker_buy_quote": 6320.9051 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.455, "high": 0.455, "low": 0.453, "close": 0.454, "volume": 17116.7, "close_time": 1776286799999, "quote_volume": 7766.7661, "trades": 43, "taker_buy_base": 1194.8, "taker_buy_quote": 543.634 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.455, "high": 0.457, "low": 0.452, "close": 0.453, "volume": 30959.8, "close_time": 1776290399999, "quote_volume": 14083.7217, "trades": 79, "taker_buy_base": 19984.3, "taker_buy_quote": 9094.2119 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.453, "high": 0.455, "low": 0.452, "close": 0.452, "volume": 17730.0, "close_time": 1776293999999, "quote_volume": 8031.1219, "trades": 85, "taker_buy_base": 4504.0, "taker_buy_quote": 2039.09 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.45, "high": 0.454, "low": 0.45, "close": 0.453, "volume": 36700.4, "close_time": 1776297599999, "quote_volume": 16544.0789, "trades": 52, "taker_buy_base": 14854.0, "taker_buy_quote": 6699.1982 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.453, "high": 0.454, "low": 0.45, "close": 0.452, "volume": 19886.8, "close_time": 1776301199999, "quote_volume": 8962.404, "trades": 40, "taker_buy_base": 6510.5, "taker_buy_quote": 2938.5177 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.452, "high": 0.454, "low": 0.449, "close": 0.454, "volume": 22966.2, "close_time": 1776304799999, "quote_volume": 10351.4503, "trades": 57, "taker_buy_base": 13835.4, "taker_buy_quote": 6237.5101 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.455, "high": 0.46, "low": 0.454, "close": 0.455, "volume": 39860.1, "close_time": 1776308399999, "quote_volume": 18223.462, "trades": 131, "taker_buy_base": 14236.3, "taker_buy_quote": 6500.0181 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.456, "high": 0.459, "low": 0.455, "close": 0.458, "volume": 8362.0, "close_time": 1776311999999, "quote_volume": 3826.3957, "trades": 33, "taker_buy_base": 2434.4, "taker_buy_quote": 1113.1399 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.457, "high": 0.464, "low": 0.457, "close": 0.463, "volume": 24971.2, "close_time": 1776315599999, "quote_volume": 11524.0415, "trades": 68, "taker_buy_base": 11535.3, "taker_buy_quote": 5321.7762 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.464, "high": 0.471, "low": 0.464, "close": 0.468, "volume": 58453.6, "close_time": 1776319199999, "quote_volume": 27339.9552, "trades": 131, "taker_buy_base": 34838.2, "taker_buy_quote": 16290.1125 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.469, "high": 0.471, "low": 0.464, "close": 0.467, "volume": 21950.3, "close_time": 1776322799999, "quote_volume": 10221.9974, "trades": 85, "taker_buy_base": 9726.8, "taker_buy_quote": 4535.287 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.467, "high": 0.469, "low": 0.465, "close": 0.466, "volume": 14379.4, "close_time": 1776326399999, "quote_volume": 6719.4702, "trades": 46, "taker_buy_base": 5801.3, "taker_buy_quote": 2712.3218 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.466, "high": 0.466, "low": 0.461, "close": 0.461, "volume": 15145.8, "close_time": 1776329999999, "quote_volume": 7003.6684, "trades": 55, "taker_buy_base": 6031.6, "taker_buy_quote": 2790.2982 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.462, "high": 0.464, "low": 0.458, "close": 0.458, "volume": 63837.2, "close_time": 1776333599999, "quote_volume": 29328.09, "trades": 112, "taker_buy_base": 45024.7, "taker_buy_quote": 20665.4655 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.458, "high": 0.461, "low": 0.457, "close": 0.459, "volume": 59773.0, "close_time": 1776337199999, "quote_volume": 27418.0139, "trades": 108, "taker_buy_base": 19995.1, "taker_buy_quote": 9176.3037 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.458, "high": 0.46, "low": 0.456, "close": 0.46, "volume": 20251.8, "close_time": 1776340799999, "quote_volume": 9274.5907, "trades": 87, "taker_buy_base": 6138.2, "taker_buy_quote": 2812.91 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.461, "high": 0.465, "low": 0.461, "close": 0.465, "volume": 12262.2, "close_time": 1776344399999, "quote_volume": 5673.014, "trades": 33, "taker_buy_base": 7896.7, "taker_buy_quote": 3654.225 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.466, "high": 0.47, "low": 0.455, "close": 0.461, "volume": 94583.1, "close_time": 1776347999999, "quote_volume": 43492.7399, "trades": 140, "taker_buy_base": 42497.6, "taker_buy_quote": 19496.0504 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.461, "high": 0.461, "low": 0.454, "close": 0.459, "volume": 54603.7, "close_time": 1776351599999, "quote_volume": 25020.2725, "trades": 108, "taker_buy_base": 22618.0, "taker_buy_quote": 10370.7899 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.46, "high": 0.476, "low": 0.46, "close": 0.475, "volume": 27973.3, "close_time": 1776355199999, "quote_volume": 13078.1145, "trades": 112, "taker_buy_base": 12734.0, "taker_buy_quote": 5972.2717 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.474, "high": 0.477, "low": 0.468, "close": 0.474, "volume": 44817.8, "close_time": 1776358799999, "quote_volume": 21213.5991, "trades": 138, "taker_buy_base": 30057.6, "taker_buy_quote": 14228.1751 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.472, "high": 0.478, "low": 0.47, "close": 0.478, "volume": 55437.6, "close_time": 1776362399999, "quote_volume": 26393.0051, "trades": 114, "taker_buy_base": 34411.6, "taker_buy_quote": 16384.34 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.478, "high": 0.487, "low": 0.478, "close": 0.486, "volume": 341748.9, "close_time": 1776365999999, "quote_volume": 164391.6698, "trades": 334, "taker_buy_base": 219132.6, "taker_buy_quote": 105400.7852 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.486, "high": 0.493, "low": 0.485, "close": 0.49, "volume": 205406.6, "close_time": 1776369599999, "quote_volume": 100721.6562, "trades": 358, "taker_buy_base": 112202.7, "taker_buy_quote": 55024.8552 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.489, "high": 0.489, "low": 0.481, "close": 0.483, "volume": 55910.9, "close_time": 1776373199999, "quote_volume": 27063.5787, "trades": 150, "taker_buy_base": 15773.5, "taker_buy_quote": 7648.5801 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.485, "high": 0.485, "low": 0.476, "close": 0.479, "volume": 72441.8, "close_time": 1776376799999, "quote_volume": 34681.2546, "trades": 116, "taker_buy_base": 47013.4, "taker_buy_quote": 22517.0144 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.48, "high": 0.483, "low": 0.479, "close": 0.482, "volume": 14336.6, "close_time": 1776380399999, "quote_volume": 6896.6713, "trades": 36, "taker_buy_base": 5551.4, "taker_buy_quote": 2664.8194 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.481, "high": 0.483, "low": 0.48, "close": 0.482, "volume": 24148.0, "close_time": 1776383999999, "quote_volume": 11616.9696, "trades": 78, "taker_buy_base": 13689.9, "taker_buy_quote": 6582.6202 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.482, "high": 0.482, "low": 0.478, "close": 0.481, "volume": 36463.6, "close_time": 1776387599999, "quote_volume": 17481.1221, "trades": 110, "taker_buy_base": 20046.0, "taker_buy_quote": 9606.9986 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.482, "high": 0.484, "low": 0.478, "close": 0.48, "volume": 16542.0, "close_time": 1776391199999, "quote_volume": 7961.4577, "trades": 62, "taker_buy_base": 6032.6, "taker_buy_quote": 2908.0192 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.48, "high": 0.48, "low": 0.477, "close": 0.478, "volume": 25918.6, "close_time": 1776394799999, "quote_volume": 12398.3464, "trades": 76, "taker_buy_base": 4866.5, "taker_buy_quote": 2329.1455 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.479, "high": 0.483, "low": 0.479, "close": 0.482, "volume": 19711.7, "close_time": 1776398399999, "quote_volume": 9481.9374, "trades": 94, "taker_buy_base": 5074.1, "taker_buy_quote": 2441.4737 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.482, "high": 0.483, "low": 0.479, "close": 0.479, "volume": 8907.9, "close_time": 1776401999999, "quote_volume": 4279.4517, "trades": 53, "taker_buy_base": 2040.3, "taker_buy_quote": 979.749 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.479, "high": 0.479, "low": 0.473, "close": 0.473, "volume": 22803.8, "close_time": 1776405599999, "quote_volume": 10847.5023, "trades": 95, "taker_buy_base": 4016.5, "taker_buy_quote": 1907.7288 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.475, "high": 0.478, "low": 0.475, "close": 0.477, "volume": 4814.7, "close_time": 1776409199999, "quote_volume": 2292.0295, "trades": 26, "taker_buy_base": 2431.5, "taker_buy_quote": 1157.0641 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.478, "high": 0.482, "low": 0.477, "close": 0.482, "volume": 8983.8, "close_time": 1776412799999, "quote_volume": 4309.1917, "trades": 29, "taker_buy_base": 2537.7, "taker_buy_quote": 1218.0501 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.481, "high": 0.483, "low": 0.479, "close": 0.482, "volume": 19663.5, "close_time": 1776416399999, "quote_volume": 9467.2063, "trades": 36, "taker_buy_base": 2526.5, "taker_buy_quote": 1213.6132 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.481, "high": 0.487, "low": 0.48, "close": 0.487, "volume": 16658.1, "close_time": 1776419999999, "quote_volume": 8035.72, "trades": 54, "taker_buy_base": 10417.0, "taker_buy_quote": 5020.6051 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.488, "high": 0.49, "low": 0.48, "close": 0.485, "volume": 35465.8, "close_time": 1776423599999, "quote_volume": 17176.8094, "trades": 114, "taker_buy_base": 19454.0, "taker_buy_quote": 9422.8769 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.485, "high": 0.492, "low": 0.485, "close": 0.489, "volume": 26882.8, "close_time": 1776427199999, "quote_volume": 13096.6183, "trades": 61, "taker_buy_base": 19951.1, "taker_buy_quote": 9705.1135 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.489, "high": 0.5, "low": 0.488, "close": 0.499, "volume": 31593.6, "close_time": 1776430799999, "quote_volume": 15652.1611, "trades": 116, "taker_buy_base": 26137.2, "taker_buy_quote": 12943.7119 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.5, "high": 0.508, "low": 0.496, "close": 0.505, "volume": 61233.0, "close_time": 1776434399999, "quote_volume": 30785.5203, "trades": 197, "taker_buy_base": 39170.4, "taker_buy_quote": 19727.8266 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.506, "high": 0.52, "low": 0.505, "close": 0.512, "volume": 89345.9, "close_time": 1776437999999, "quote_volume": 45856.1748, "trades": 244, "taker_buy_base": 44265.4, "taker_buy_quote": 22740.6522 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.511, "high": 0.513, "low": 0.506, "close": 0.509, "volume": 40546.8, "close_time": 1776441599999, "quote_volume": 20666.1047, "trades": 115, "taker_buy_base": 14808.3, "taker_buy_quote": 7548.8559 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.509, "high": 0.533, "low": 0.507, "close": 0.531, "volume": 89143.9, "close_time": 1776445199999, "quote_volume": 46866.3389, "trades": 325, "taker_buy_base": 41487.6, "taker_buy_quote": 21780.345 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.531, "high": 0.536, "low": 0.522, "close": 0.527, "volume": 93318.6, "close_time": 1776448799999, "quote_volume": 49451.7505, "trades": 267, "taker_buy_base": 48171.2, "taker_buy_quote": 25522.5146 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.528, "high": 0.528, "low": 0.517, "close": 0.523, "volume": 62787.4, "close_time": 1776452399999, "quote_volume": 32739.3825, "trades": 189, "taker_buy_base": 30593.1, "taker_buy_quote": 15959.5213 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.523, "high": 0.527, "low": 0.52, "close": 0.524, "volume": 36364.6, "close_time": 1776455999999, "quote_volume": 19043.8797, "trades": 123, "taker_buy_base": 13935.7, "taker_buy_quote": 7306.0369 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.523, "high": 0.523, "low": 0.516, "close": 0.519, "volume": 25665.6, "close_time": 1776459599999, "quote_volume": 13341.1979, "trades": 68, "taker_buy_base": 14834.4, "taker_buy_quote": 7714.9777 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.519, "high": 0.523, "low": 0.515, "close": 0.517, "volume": 8706.6, "close_time": 1776463199999, "quote_volume": 4508.9502, "trades": 32, "taker_buy_base": 4363.8, "taker_buy_quote": 2257.2321 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.516, "high": 0.519, "low": 0.513, "close": 0.519, "volume": 11703.7, "close_time": 1776466799999, "quote_volume": 6044.7803, "trades": 43, "taker_buy_base": 4318.2, "taker_buy_quote": 2231.7668 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.518, "high": 0.519, "low": 0.513, "close": 0.515, "volume": 12726.1, "close_time": 1776470399999, "quote_volume": 6557.0823, "trades": 38, "taker_buy_base": 4305.1, "taker_buy_quote": 2221.7158 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.514, "high": 0.519, "low": 0.509, "close": 0.516, "volume": 21935.0, "close_time": 1776473999999, "quote_volume": 11281.4586, "trades": 98, "taker_buy_base": 9155.8, "taker_buy_quote": 4710.6565 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.515, "high": 0.515, "low": 0.509, "close": 0.511, "volume": 30440.2, "close_time": 1776477599999, "quote_volume": 15574.5499, "trades": 72, "taker_buy_base": 13211.6, "taker_buy_quote": 6757.8195 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.512, "high": 0.515, "low": 0.511, "close": 0.513, "volume": 7669.2, "close_time": 1776481199999, "quote_volume": 3935.1241, "trades": 31, "taker_buy_base": 2869.6, "taker_buy_quote": 1469.2188 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.511, "high": 0.517, "low": 0.511, "close": 0.512, "volume": 10136.6, "close_time": 1776484799999, "quote_volume": 5206.9197, "trades": 45, "taker_buy_base": 2846.1, "taker_buy_quote": 1465.202 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.512, "high": 0.518, "low": 0.511, "close": 0.515, "volume": 19231.5, "close_time": 1776488399999, "quote_volume": 9895.5512, "trades": 73, "taker_buy_base": 10452.2, "taker_buy_quote": 5383.6564 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.514, "high": 0.521, "low": 0.514, "close": 0.521, "volume": 24320.1, "close_time": 1776491999999, "quote_volume": 12568.8779, "trades": 61, "taker_buy_base": 11159.0, "taker_buy_quote": 5785.2189 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.519, "high": 0.524, "low": 0.519, "close": 0.521, "volume": 10324.7, "close_time": 1776495599999, "quote_volume": 5381.3865, "trades": 35, "taker_buy_base": 8098.6, "taker_buy_quote": 4221.6181 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.52, "high": 0.527, "low": 0.52, "close": 0.522, "volume": 16256.0, "close_time": 1776499199999, "quote_volume": 8513.2022, "trades": 52, "taker_buy_base": 11509.3, "taker_buy_quote": 6026.4774 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.521, "high": 0.521, "low": 0.509, "close": 0.509, "volume": 30802.1, "close_time": 1776502799999, "quote_volume": 15804.1993, "trades": 110, "taker_buy_base": 9095.0, "taker_buy_quote": 4666.9059 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.509, "high": 0.51, "low": 0.502, "close": 0.504, "volume": 26145.2, "close_time": 1776506399999, "quote_volume": 13185.6333, "trades": 131, "taker_buy_base": 7275.8, "taker_buy_quote": 3671.4731 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.503, "high": 0.503, "low": 0.496, "close": 0.496, "volume": 27256.4, "close_time": 1776509999999, "quote_volume": 13591.8597, "trades": 84, "taker_buy_base": 5958.9, "taker_buy_quote": 2968.6471 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.496, "high": 0.496, "low": 0.491, "close": 0.494, "volume": 25236.2, "close_time": 1776513599999, "quote_volume": 12465.8707, "trades": 96, "taker_buy_base": 12807.5, "taker_buy_quote": 6332.8902 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.494, "high": 0.496, "low": 0.485, "close": 0.491, "volume": 39640.4, "close_time": 1776517199999, "quote_volume": 19348.5224, "trades": 122, "taker_buy_base": 13656.9, "taker_buy_quote": 6679.1559 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.491, "high": 0.493, "low": 0.485, "close": 0.486, "volume": 25780.6, "close_time": 1776520799999, "quote_volume": 12583.5165, "trades": 66, "taker_buy_base": 6469.7, "taker_buy_quote": 3156.3057 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.488, "high": 0.492, "low": 0.487, "close": 0.491, "volume": 11392.4, "close_time": 1776524399999, "quote_volume": 5580.9544, "trades": 27, "taker_buy_base": 5984.0, "taker_buy_quote": 2937.4776 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.492, "high": 0.492, "low": 0.488, "close": 0.489, "volume": 12778.3, "close_time": 1776527999999, "quote_volume": 6264.8683, "trades": 25, "taker_buy_base": 3423.8, "taker_buy_quote": 1680.5466 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.489, "high": 0.493, "low": 0.487, "close": 0.488, "volume": 22156.0, "close_time": 1776531599999, "quote_volume": 10843.2743, "trades": 56, "taker_buy_base": 14434.7, "taker_buy_quote": 7060.9974 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.488, "high": 0.491, "low": 0.487, "close": 0.489, "volume": 11232.9, "close_time": 1776535199999, "quote_volume": 5508.3192, "trades": 26, "taker_buy_base": 9122.5, "taker_buy_quote": 4474.0951 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.488, "high": 0.488, "low": 0.482, "close": 0.483, "volume": 17203.3, "close_time": 1776538799999, "quote_volume": 8340.3735, "trades": 43, "taker_buy_base": 9093.1, "taker_buy_quote": 4406.8372 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.482, "high": 0.485, "low": 0.48, "close": 0.48, "volume": 17154.5, "close_time": 1776542399999, "quote_volume": 8273.4916, "trades": 54, "taker_buy_base": 11032.1, "taker_buy_quote": 5326.2417 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.48, "high": 0.48, "low": 0.475, "close": 0.476, "volume": 133649.7, "close_time": 1776545999999, "quote_volume": 63661.8851, "trades": 98, "taker_buy_base": 99374.5, "taker_buy_quote": 47330.4761 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.477, "high": 0.478, "low": 0.474, "close": 0.478, "volume": 7797.2, "close_time": 1776549599999, "quote_volume": 3711.3468, "trades": 26, "taker_buy_base": 5794.4, "taker_buy_quote": 2757.4385 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.477, "high": 0.477, "low": 0.477, "close": 0.477, "volume": 4259.3, "close_time": 1776553199999, "quote_volume": 2031.6861, "trades": 9, "taker_buy_base": 1756.8, "taker_buy_quote": 837.9936 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.477, "high": 0.477, "low": 0.474, "close": 0.474, "volume": 14659.3, "close_time": 1776556799999, "quote_volume": 6975.2794, "trades": 40, "taker_buy_base": 6125.6, "taker_buy_quote": 2917.6269 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.474, "high": 0.477, "low": 0.472, "close": 0.476, "volume": 15709.4, "close_time": 1776560399999, "quote_volume": 7455.8634, "trades": 49, "taker_buy_base": 9026.9, "taker_buy_quote": 4288.3246 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.478, "high": 0.478, "low": 0.476, "close": 0.477, "volume": 21908.7, "close_time": 1776563999999, "quote_volume": 10451.0552, "trades": 61, "taker_buy_base": 13217.8, "taker_buy_quote": 6305.3138 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.476, "high": 0.476, "low": 0.47, "close": 0.47, "volume": 29337.6, "close_time": 1776567599999, "quote_volume": 13827.509, "trades": 143, "taker_buy_base": 11874.4, "taker_buy_quote": 5597.9654 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.471, "high": 0.473, "low": 0.467, "close": 0.472, "volume": 23446.0, "close_time": 1776571199999, "quote_volume": 11055.9009, "trades": 57, "taker_buy_base": 10481.2, "taker_buy_quote": 4944.1977 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.471, "high": 0.475, "low": 0.471, "close": 0.473, "volume": 30507.2, "close_time": 1776574799999, "quote_volume": 14437.3576, "trades": 62, "taker_buy_base": 23395.0, "taker_buy_quote": 11065.4588 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.472, "high": 0.475, "low": 0.471, "close": 0.471, "volume": 19345.8, "close_time": 1776578399999, "quote_volume": 9147.9996, "trades": 51, "taker_buy_base": 11400.9, "taker_buy_quote": 5391.1315 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.47, "high": 0.473, "low": 0.468, "close": 0.472, "volume": 18360.1, "close_time": 1776581999999, "quote_volume": 8620.8747, "trades": 60, "taker_buy_base": 10220.0, "taker_buy_quote": 4800.4026 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.473, "high": 0.475, "low": 0.469, "close": 0.475, "volume": 15252.8, "close_time": 1776585599999, "quote_volume": 7182.9688, "trades": 69, "taker_buy_base": 9596.8, "taker_buy_quote": 4519.2603 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.474, "high": 0.475, "low": 0.473, "close": 0.475, "volume": 13018.2, "close_time": 1776589199999, "quote_volume": 6175.5699, "trades": 42, "taker_buy_base": 6790.4, "taker_buy_quote": 3221.7755 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.477, "high": 0.478, "low": 0.476, "close": 0.476, "volume": 13531.9, "close_time": 1776592799999, "quote_volume": 6453.9616, "trades": 52, "taker_buy_base": 5823.3, "taker_buy_quote": 2775.4293 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.475, "high": 0.475, "low": 0.472, "close": 0.472, "volume": 10876.3, "close_time": 1776596399999, "quote_volume": 5148.2136, "trades": 69, "taker_buy_base": 9077.2, "taker_buy_quote": 4298.1522 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.474, "high": 0.479, "low": 0.474, "close": 0.478, "volume": 5918.0, "close_time": 1776599999999, "quote_volume": 2823.5026, "trades": 37, "taker_buy_base": 3018.3, "taker_buy_quote": 1439.9317 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.479, "high": 0.482, "low": 0.478, "close": 0.482, "volume": 9774.7, "close_time": 1776603599999, "quote_volume": 4682.1754, "trades": 45, "taker_buy_base": 6576.3, "taker_buy_quote": 3149.7858 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.482, "high": 0.483, "low": 0.48, "close": 0.481, "volume": 8843.2, "close_time": 1776607199999, "quote_volume": 4255.4444, "trades": 31, "taker_buy_base": 5298.1, "taker_buy_quote": 2551.2212 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.479, "high": 0.479, "low": 0.474, "close": 0.476, "volume": 18842.4, "close_time": 1776610799999, "quote_volume": 8971.5457, "trades": 67, "taker_buy_base": 9095.0, "taker_buy_quote": 4334.8062 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.476, "high": 0.476, "low": 0.469, "close": 0.473, "volume": 16409.9, "close_time": 1776614399999, "quote_volume": 7737.0262, "trades": 60, "taker_buy_base": 9622.7, "taker_buy_quote": 4538.1291 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.473, "high": 0.474, "low": 0.469, "close": 0.471, "volume": 10298.7, "close_time": 1776617999999, "quote_volume": 4851.038, "trades": 36, "taker_buy_base": 7374.7, "taker_buy_quote": 3474.0292 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.468, "high": 0.469, "low": 0.465, "close": 0.466, "volume": 21615.2, "close_time": 1776621599999, "quote_volume": 10088.4974, "trades": 73, "taker_buy_base": 13155.1, "taker_buy_quote": 6143.9011 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.465, "high": 0.465, "low": 0.459, "close": 0.46, "volume": 23429.7, "close_time": 1776625199999, "quote_volume": 10811.5854, "trades": 64, "taker_buy_base": 11786.4, "taker_buy_quote": 5433.8471 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.461, "high": 0.465, "low": 0.461, "close": 0.464, "volume": 16234.6, "close_time": 1776628799999, "quote_volume": 7519.0667, "trades": 49, "taker_buy_base": 8696.8, "taker_buy_quote": 4028.1257 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.463, "high": 0.464, "low": 0.46, "close": 0.462, "volume": 9381.4, "close_time": 1776632399999, "quote_volume": 4332.6568, "trades": 28, "taker_buy_base": 3874.8, "taker_buy_quote": 1789.9713 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.46, "high": 0.463, "low": 0.459, "close": 0.459, "volume": 6415.2, "close_time": 1776635999999, "quote_volume": 2952.5925, "trades": 17, "taker_buy_base": 2893.7, "taker_buy_quote": 1332.2271 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.458, "high": 0.458, "low": 0.452, "close": 0.454, "volume": 24881.2, "close_time": 1776639599999, "quote_volume": 11302.2683, "trades": 61, "taker_buy_base": 10660.0, "taker_buy_quote": 4845.0517 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.453, "high": 0.454, "low": 0.451, "close": 0.453, "volume": 9702.0, "close_time": 1776643199999, "quote_volume": 4389.1144, "trades": 29, "taker_buy_base": 5541.5, "taker_buy_quote": 2505.5141 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.454, "high": 0.46, "low": 0.453, "close": 0.46, "volume": 53146.5, "close_time": 1776646799999, "quote_volume": 24332.5013, "trades": 83, "taker_buy_base": 30932.7, "taker_buy_quote": 14180.8563 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.461, "high": 0.462, "low": 0.459, "close": 0.461, "volume": 13619.5, "close_time": 1776650399999, "quote_volume": 6275.2727, "trades": 38, "taker_buy_base": 8874.0, "taker_buy_quote": 4088.1389 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.46, "high": 0.46, "low": 0.458, "close": 0.459, "volume": 8884.4, "close_time": 1776653999999, "quote_volume": 4075.6563, "trades": 24, "taker_buy_base": 6414.6, "taker_buy_quote": 2942.5533 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.459, "high": 0.46, "low": 0.458, "close": 0.459, "volume": 5727.0, "close_time": 1776657599999, "quote_volume": 2627.9726, "trades": 26, "taker_buy_base": 3334.8, "taker_buy_quote": 1530.7167 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.459, "high": 0.459, "low": 0.456, "close": 0.457, "volume": 9082.6, "close_time": 1776661199999, "quote_volume": 4154.5561, "trades": 26, "taker_buy_base": 4814.2, "taker_buy_quote": 2200.9473 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.457, "high": 0.457, "low": 0.452, "close": 0.454, "volume": 22255.1, "close_time": 1776664799999, "quote_volume": 10121.8152, "trades": 40, "taker_buy_base": 15848.0, "taker_buy_quote": 7208.6336 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.454, "high": 0.457, "low": 0.454, "close": 0.455, "volume": 11021.8, "close_time": 1776668399999, "quote_volume": 5022.4304, "trades": 20, "taker_buy_base": 7069.1, "taker_buy_quote": 3224.5026 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.456, "high": 0.463, "low": 0.456, "close": 0.458, "volume": 13427.3, "close_time": 1776671999999, "quote_volume": 6179.5807, "trades": 64, "taker_buy_base": 6812.3, "taker_buy_quote": 3127.646 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.459, "high": 0.459, "low": 0.456, "close": 0.457, "volume": 18786.3, "close_time": 1776675599999, "quote_volume": 8600.2841, "trades": 112, "taker_buy_base": 10492.6, "taker_buy_quote": 4799.3918 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.457, "high": 0.466, "low": 0.457, "close": 0.465, "volume": 64038.9, "close_time": 1776679199999, "quote_volume": 29478.5288, "trades": 123, "taker_buy_base": 27651.7, "taker_buy_quote": 12737.5815 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.464, "high": 0.47, "low": 0.458, "close": 0.459, "volume": 55408.1, "close_time": 1776682799999, "quote_volume": 25737.9722, "trades": 98, "taker_buy_base": 36572.9, "taker_buy_quote": 17008.8142 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.459, "high": 0.461, "low": 0.458, "close": 0.459, "volume": 17841.3, "close_time": 1776686399999, "quote_volume": 8189.8165, "trades": 34, "taker_buy_base": 10815.1, "taker_buy_quote": 4964.9545 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.457, "high": 0.461, "low": 0.457, "close": 0.46, "volume": 2531.3, "close_time": 1776689999999, "quote_volume": 1163.7753, "trades": 17, "taker_buy_base": 1150.5, "taker_buy_quote": 529.7473 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.462, "high": 0.463, "low": 0.459, "close": 0.46, "volume": 5307.2, "close_time": 1776693599999, "quote_volume": 2446.0812, "trades": 23, "taker_buy_base": 3640.5, "taker_buy_quote": 1678.2289 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.459, "high": 0.463, "low": 0.456, "close": 0.456, "volume": 12422.6, "close_time": 1776697199999, "quote_volume": 5695.7602, "trades": 37, "taker_buy_base": 6369.0, "taker_buy_quote": 2918.8246 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.457, "high": 0.462, "low": 0.457, "close": 0.459, "volume": 45995.6, "close_time": 1776700799999, "quote_volume": 21033.4535, "trades": 171, "taker_buy_base": 39584.8, "taker_buy_quote": 18095.5978 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.46, "high": 0.461, "low": 0.46, "close": 0.46, "volume": 6305.5, "close_time": 1776704399999, "quote_volume": 2902.1146, "trades": 39, "taker_buy_base": 1878.6, "taker_buy_quote": 864.7253 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.46, "high": 0.465, "low": 0.459, "close": 0.462, "volume": 31674.8, "close_time": 1776707999999, "quote_volume": 14661.1329, "trades": 117, "taker_buy_base": 12230.6, "taker_buy_quote": 5656.4991 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.464, "high": 0.466, "low": 0.464, "close": 0.466, "volume": 15124.2, "close_time": 1776711599999, "quote_volume": 7034.3394, "trades": 46, "taker_buy_base": 10048.5, "taker_buy_quote": 4671.616 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.466, "high": 0.466, "low": 0.463, "close": 0.463, "volume": 8017.5, "close_time": 1776715199999, "quote_volume": 3730.1433, "trades": 21, "taker_buy_base": 3192.4, "taker_buy_quote": 1481.6467 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.462, "high": 0.465, "low": 0.462, "close": 0.464, "volume": 11293.5, "close_time": 1776718799999, "quote_volume": 5240.4876, "trades": 24, "taker_buy_base": 10754.7, "taker_buy_quote": 4990.4844 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.464, "high": 0.465, "low": 0.462, "close": 0.464, "volume": 11559.5, "close_time": 1776722399999, "quote_volume": 5353.804, "trades": 34, "taker_buy_base": 7995.8, "taker_buy_quote": 3704.4709 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.463, "high": 0.463, "low": 0.461, "close": 0.461, "volume": 3350.4, "close_time": 1776725999999, "quote_volume": 1548.3509, "trades": 14, "taker_buy_base": 1403.3, "taker_buy_quote": 649.5419 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.46, "high": 0.46, "low": 0.457, "close": 0.458, "volume": 6846.1, "close_time": 1776729599999, "quote_volume": 3135.9444, "trades": 45, "taker_buy_base": 4169.9, "taker_buy_quote": 1908.8685 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.459, "high": 0.46, "low": 0.458, "close": 0.459, "volume": 1202.0, "close_time": 1776733199999, "quote_volume": 551.2622, "trades": 10, "taker_buy_base": 1188.1, "taker_buy_quote": 544.896 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.459, "high": 0.459, "low": 0.456, "close": 0.456, "volume": 5433.8, "close_time": 1776736799999, "quote_volume": 2487.1986, "trades": 27, "taker_buy_base": 4181.0, "taker_buy_quote": 1913.9075 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.455, "high": 0.455, "low": 0.454, "close": 0.454, "volume": 3278.3, "close_time": 1776740399999, "quote_volume": 1490.6636, "trades": 17, "taker_buy_base": 1194.2, "taker_buy_quote": 542.4117 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.454, "high": 0.454, "low": 0.45, "close": 0.452, "volume": 20382.6, "close_time": 1776743999999, "quote_volume": 9199.5248, "trades": 83, "taker_buy_base": 13987.0, "taker_buy_quote": 6316.2193 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.453, "high": 0.454, "low": 0.451, "close": 0.453, "volume": 16994.3, "close_time": 1776747599999, "quote_volume": 7681.9199, "trades": 45, "taker_buy_base": 6701.2, "taker_buy_quote": 3028.5359 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.453, "high": 0.456, "low": 0.453, "close": 0.454, "volume": 5931.8, "close_time": 1776751199999, "quote_volume": 2693.096, "trades": 22, "taker_buy_base": 3421.5, "taker_buy_quote": 1553.2108 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.453, "high": 0.455, "low": 0.452, "close": 0.454, "volume": 38224.6, "close_time": 1776754799999, "quote_volume": 17316.9968, "trades": 28, "taker_buy_base": 8657.6, "taker_buy_quote": 3922.0217 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.454, "high": 0.458, "low": 0.454, "close": 0.456, "volume": 4446.3, "close_time": 1776758399999, "quote_volume": 2023.9552, "trades": 17, "taker_buy_base": 4410.0, "taker_buy_quote": 2007.4193 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.455, "high": 0.461, "low": 0.455, "close": 0.458, "volume": 9430.4, "close_time": 1776761999999, "quote_volume": 4321.061, "trades": 29, "taker_buy_base": 8414.3, "taker_buy_quote": 3855.4072 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.458, "high": 0.46, "low": 0.458, "close": 0.46, "volume": 4622.1, "close_time": 1776765599999, "quote_volume": 2117.7583, "trades": 14, "taker_buy_base": 3192.4, "taker_buy_quote": 1462.5805 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.46, "high": 0.462, "low": 0.46, "close": 0.462, "volume": 7310.6, "close_time": 1776769199999, "quote_volume": 3369.8168, "trades": 20, "taker_buy_base": 6501.7, "taker_buy_quote": 2996.5003 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.46, "high": 0.461, "low": 0.459, "close": 0.46, "volume": 13290.7, "close_time": 1776772799999, "quote_volume": 6117.266, "trades": 33, "taker_buy_base": 5454.2, "taker_buy_quote": 2510.7808 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.462, "high": 0.462, "low": 0.454, "close": 0.456, "volume": 16396.6, "close_time": 1776776399999, "quote_volume": 7508.4633, "trades": 42, "taker_buy_base": 8479.0, "taker_buy_quote": 3884.8173 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.455, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 43154.9, "close_time": 1776779999999, "quote_volume": 19598.2612, "trades": 54, "taker_buy_base": 35480.3, "taker_buy_quote": 16113.6553 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.454, "high": 0.459, "low": 0.454, "close": 0.457, "volume": 7235.6, "close_time": 1776783599999, "quote_volume": 3299.4726, "trades": 17, "taker_buy_base": 3238.6, "taker_buy_quote": 1477.78 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.455, "high": 0.458, "low": 0.454, "close": 0.454, "volume": 3127.3, "close_time": 1776787199999, "quote_volume": 1425.1568, "trades": 22, "taker_buy_base": 2493.3, "taker_buy_quote": 1135.5678 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.455, "high": 0.456, "low": 0.452, "close": 0.452, "volume": 11236.2, "close_time": 1776790799999, "quote_volume": 5101.0039, "trades": 80, "taker_buy_base": 5105.9, "taker_buy_quote": 2319.7341 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.451, "high": 0.451, "low": 0.445, "close": 0.448, "volume": 39391.4, "close_time": 1776794399999, "quote_volume": 17637.2169, "trades": 98, "taker_buy_base": 20015.8, "taker_buy_quote": 8967.8709 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.448, "high": 0.453, "low": 0.448, "close": 0.453, "volume": 34829.7, "close_time": 1776797999999, "quote_volume": 15636.9879, "trades": 31, "taker_buy_base": 8142.7, "taker_buy_quote": 3655.6011 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.452, "high": 0.454, "low": 0.447, "close": 0.453, "volume": 28356.7, "close_time": 1776801599999, "quote_volume": 12793.0334, "trades": 88, "taker_buy_base": 19625.0, "taker_buy_quote": 8857.4878 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.454, "high": 0.46, "low": 0.454, "close": 0.455, "volume": 11331.7, "close_time": 1776805199999, "quote_volume": 5178.5909, "trades": 39, "taker_buy_base": 8009.1, "taker_buy_quote": 3665.0968 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.455, "high": 0.459, "low": 0.455, "close": 0.459, "volume": 5712.8, "close_time": 1776808799999, "quote_volume": 2616.6333, "trades": 20, "taker_buy_base": 5390.5, "taker_buy_quote": 2469.5658 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.458, "high": 0.461, "low": 0.457, "close": 0.46, "volume": 7235.5, "close_time": 1776812399999, "quote_volume": 3320.6926, "trades": 24, "taker_buy_base": 3268.5, "taker_buy_quote": 1499.9755 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.461, "high": 0.465, "low": 0.461, "close": 0.464, "volume": 13780.0, "close_time": 1776815999999, "quote_volume": 6376.696, "trades": 41, "taker_buy_base": 7322.0, "taker_buy_quote": 3390.423 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.464, "high": 0.465, "low": 0.464, "close": 0.464, "volume": 3978.6, "close_time": 1776819599999, "quote_volume": 1847.5395, "trades": 15, "taker_buy_base": 2911.8, "taker_buy_quote": 1351.8176 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.465, "high": 0.466, "low": 0.462, "close": 0.463, "volume": 2065.4, "close_time": 1776823199999, "quote_volume": 957.4037, "trades": 10, "taker_buy_base": 1861.4, "taker_buy_quote": 863.1557 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.462, "high": 0.474, "low": 0.462, "close": 0.472, "volume": 31685.9, "close_time": 1776826799999, "quote_volume": 14903.2671, "trades": 63, "taker_buy_base": 27056.5, "taker_buy_quote": 12726.5453 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.472, "high": 0.472, "low": 0.466, "close": 0.468, "volume": 17679.1, "close_time": 1776830399999, "quote_volume": 8287.3558, "trades": 58, "taker_buy_base": 11644.2, "taker_buy_quote": 5455.4363 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.468, "high": 0.473, "low": 0.467, "close": 0.473, "volume": 14804.9, "close_time": 1776833999999, "quote_volume": 6954.0028, "trades": 111, "taker_buy_base": 10253.7, "taker_buy_quote": 4819.0169 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.472, "high": 0.479, "low": 0.472, "close": 0.475, "volume": 29848.4, "close_time": 1776837599999, "quote_volume": 14220.2885, "trades": 98, "taker_buy_base": 13264.1, "taker_buy_quote": 6318.5804 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.474, "high": 0.476, "low": 0.472, "close": 0.476, "volume": 11737.7, "close_time": 1776841199999, "quote_volume": 5568.3729, "trades": 56, "taker_buy_base": 7954.2, "taker_buy_quote": 3773.4582 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.477, "high": 0.478, "low": 0.476, "close": 0.477, "volume": 23362.6, "close_time": 1776844799999, "quote_volume": 11135.4447, "trades": 63, "taker_buy_base": 10317.1, "taker_buy_quote": 4916.774 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.477, "high": 0.479, "low": 0.477, "close": 0.477, "volume": 22207.2, "close_time": 1776848399999, "quote_volume": 10615.8366, "trades": 56, "taker_buy_base": 10178.2, "taker_buy_quote": 4869.4447 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.478, "high": 0.478, "low": 0.473, "close": 0.474, "volume": 12398.9, "close_time": 1776851999999, "quote_volume": 5897.3954, "trades": 52, "taker_buy_base": 8518.8, "taker_buy_quote": 4055.0765 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.473, "high": 0.473, "low": 0.469, "close": 0.472, "volume": 38861.9, "close_time": 1776855599999, "quote_volume": 18272.1671, "trades": 54, "taker_buy_base": 28909.3, "taker_buy_quote": 13591.7805 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.471, "high": 0.473, "low": 0.469, "close": 0.471, "volume": 8298.5, "close_time": 1776859199999, "quote_volume": 3913.6829, "trades": 37, "taker_buy_base": 6149.7, "taker_buy_quote": 2902.1969 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.472, "high": 0.472, "low": 0.47, "close": 0.47, "volume": 14183.2, "close_time": 1776862799999, "quote_volume": 6679.0894, "trades": 57, "taker_buy_base": 9050.3, "taker_buy_quote": 4263.3019 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.47, "high": 0.472, "low": 0.468, "close": 0.469, "volume": 8509.6, "close_time": 1776866399999, "quote_volume": 4000.7506, "trades": 34, "taker_buy_base": 7114.2, "taker_buy_quote": 3344.0844 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.469, "high": 0.471, "low": 0.467, "close": 0.47, "volume": 66746.3, "close_time": 1776869999999, "quote_volume": 31389.9875, "trades": 84, "taker_buy_base": 33955.7, "taker_buy_quote": 15954.2162 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.47, "high": 0.472, "low": 0.469, "close": 0.469, "volume": 19262.6, "close_time": 1776873599999, "quote_volume": 9051.0698, "trades": 43, "taker_buy_base": 7588.4, "taker_buy_quote": 3569.9628 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.469, "high": 0.471, "low": 0.468, "close": 0.469, "volume": 22137.3, "close_time": 1776877199999, "quote_volume": 10382.6616, "trades": 85, "taker_buy_base": 7893.2, "taker_buy_quote": 3705.4155 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.471, "high": 0.471, "low": 0.468, "close": 0.47, "volume": 23209.0, "close_time": 1776880799999, "quote_volume": 10872.4074, "trades": 41, "taker_buy_base": 12957.5, "taker_buy_quote": 6073.9808 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.471, "high": 0.471, "low": 0.469, "close": 0.469, "volume": 2585.6, "close_time": 1776884399999, "quote_volume": 1215.8654, "trades": 11, "taker_buy_base": 1701.4, "taker_buy_quote": 799.964 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.468, "high": 0.47, "low": 0.463, "close": 0.465, "volume": 12026.5, "close_time": 1776887999999, "quote_volume": 5621.3048, "trades": 43, "taker_buy_base": 7199.2, "taker_buy_quote": 3368.2887 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.464, "high": 0.464, "low": 0.462, "close": 0.462, "volume": 16004.1, "close_time": 1776891599999, "quote_volume": 7403.3766, "trades": 39, "taker_buy_base": 7621.9, "taker_buy_quote": 3529.8573 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.462, "high": 0.465, "low": 0.462, "close": 0.464, "volume": 2708.1, "close_time": 1776895199999, "quote_volume": 1252.0802, "trades": 14, "taker_buy_base": 2511.6, "taker_buy_quote": 1161.1007 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.463, "high": 0.463, "low": 0.459, "close": 0.46, "volume": 3260.7, "close_time": 1776898799999, "quote_volume": 1503.8672, "trades": 29, "taker_buy_base": 2451.6, "taker_buy_quote": 1131.6532 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.459, "high": 0.461, "low": 0.456, "close": 0.457, "volume": 4491.0, "close_time": 1776902399999, "quote_volume": 2052.6603, "trades": 25, "taker_buy_base": 1907.5, "taker_buy_quote": 871.8833 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.457, "high": 0.458, "low": 0.45, "close": 0.457, "volume": 22602.3, "close_time": 1776905999999, "quote_volume": 10254.7181, "trades": 76, "taker_buy_base": 13427.8, "taker_buy_quote": 6101.0217 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.456, "high": 0.456, "low": 0.454, "close": 0.455, "volume": 3595.8, "close_time": 1776909599999, "quote_volume": 1636.43, "trades": 16, "taker_buy_base": 2504.8, "taker_buy_quote": 1140.9163 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.455, "high": 0.455, "low": 0.455, "close": 0.455, "volume": 0.0, "close_time": 1776913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 2350.2, "close_time": 1776916799999, "quote_volume": 1061.4154, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 598.4, "close_time": 1776920399999, "quote_volume": 268.1235, "trades": 4, "taker_buy_base": 598.4, "taker_buy_quote": 268.1235 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.45, "high": 0.45, "low": 0.449, "close": 0.45, "volume": 5517.8, "close_time": 1776923999999, "quote_volume": 2482.9935, "trades": 10, "taker_buy_base": 5501.3, "taker_buy_quote": 2475.585 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.568, "high": 0.574, "low": 0.558, "close": 0.563, "volume": 292467.3, "close_time": 1745395199999, "quote_volume": 165137.7918, "trades": 1224, "taker_buy_base": 149133.8, "taker_buy_quote": 84241.0173 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.562, "high": 0.57, "low": 0.555, "close": 0.564, "volume": 223497.7, "close_time": 1745409599999, "quote_volume": 125613.7011, "trades": 1526, "taker_buy_base": 99355.1, "taker_buy_quote": 55828.3465 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.565, "high": 0.575, "low": 0.546, "close": 0.558, "volume": 396044.3, "close_time": 1745423999999, "quote_volume": 223289.879, "trades": 2966, "taker_buy_base": 187197.8, "taker_buy_quote": 105419.1089 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.557, "high": 0.575, "low": 0.551, "close": 0.569, "volume": 457849.9, "close_time": 1745438399999, "quote_volume": 259501.4853, "trades": 4427, "taker_buy_base": 209991.2, "taker_buy_quote": 119038.9177 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.569, "high": 0.593, "low": 0.568, "close": 0.586, "volume": 209726.5, "close_time": 1745452799999, "quote_volume": 121902.7, "trades": 1151, "taker_buy_base": 121622.0, "taker_buy_quote": 70750.6354 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.587, "high": 0.589, "low": 0.558, "close": 0.558, "volume": 300400.2, "close_time": 1745467199999, "quote_volume": 172941.7289, "trades": 1501, "taker_buy_base": 174929.2, "taker_buy_quote": 100652.428 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.559, "high": 0.572, "low": 0.553, "close": 0.555, "volume": 347653.7, "close_time": 1745481599999, "quote_volume": 195594.776, "trades": 2720, "taker_buy_base": 175473.9, "taker_buy_quote": 98719.6451 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.556, "high": 0.557, "low": 0.542, "close": 0.557, "volume": 302995.7, "close_time": 1745495999999, "quote_volume": 166917.4558, "trades": 2513, "taker_buy_base": 137696.2, "taker_buy_quote": 75965.2252 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.557, "high": 0.615, "low": 0.554, "close": 0.598, "volume": 1041582.6, "close_time": 1745510399999, "quote_volume": 615553.335, "trades": 5483, "taker_buy_base": 584120.3, "taker_buy_quote": 345244.1755 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.598, "high": 0.603, "low": 0.568, "close": 0.582, "volume": 170560.8, "close_time": 1745524799999, "quote_volume": 99676.0113, "trades": 567, "taker_buy_base": 115249.9, "taker_buy_quote": 67329.726 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.582, "high": 0.589, "low": 0.575, "close": 0.588, "volume": 72228.4, "close_time": 1745539199999, "quote_volume": 42018.4734, "trades": 256, "taker_buy_base": 45769.2, "taker_buy_quote": 26603.1315 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.589, "high": 0.596, "low": 0.574, "close": 0.581, "volume": 76443.5, "close_time": 1745553599999, "quote_volume": 44711.3611, "trades": 338, "taker_buy_base": 55815.2, "taker_buy_quote": 32616.4928 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.581, "high": 0.614, "low": 0.577, "close": 0.612, "volume": 99960.1, "close_time": 1745567999999, "quote_volume": 59842.3523, "trades": 1419, "taker_buy_base": 54857.6, "taker_buy_quote": 32925.7211 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.613, "high": 0.617, "low": 0.602, "close": 0.614, "volume": 292892.6, "close_time": 1745582399999, "quote_volume": 179158.5944, "trades": 1021, "taker_buy_base": 133957.8, "taker_buy_quote": 81886.5581 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.615, "high": 0.625, "low": 0.598, "close": 0.607, "volume": 293640.9, "close_time": 1745596799999, "quote_volume": 179909.2003, "trades": 1806, "taker_buy_base": 158794.1, "taker_buy_quote": 97312.859 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.608, "high": 0.615, "low": 0.597, "close": 0.599, "volume": 92719.0, "close_time": 1745611199999, "quote_volume": 55966.8501, "trades": 288, "taker_buy_base": 72421.3, "taker_buy_quote": 43700.5385 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.6, "high": 0.612, "low": 0.592, "close": 0.602, "volume": 34545.5, "close_time": 1745625599999, "quote_volume": 20834.5424, "trades": 168, "taker_buy_base": 20748.9, "taker_buy_quote": 12523.8674 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.604, "high": 0.635, "low": 0.603, "close": 0.63, "volume": 100365.5, "close_time": 1745639999999, "quote_volume": 62659.0624, "trades": 290, "taker_buy_base": 66961.8, "taker_buy_quote": 41819.6007 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.627, "high": 0.627, "low": 0.609, "close": 0.622, "volume": 55280.7, "close_time": 1745654399999, "quote_volume": 34160.0133, "trades": 372, "taker_buy_base": 25008.7, "taker_buy_quote": 15446.4252 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.621, "high": 0.63, "low": 0.596, "close": 0.6, "volume": 112443.0, "close_time": 1745668799999, "quote_volume": 68890.3886, "trades": 424, "taker_buy_base": 73932.4, "taker_buy_quote": 45327.7502 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.601, "high": 0.609, "low": 0.591, "close": 0.609, "volume": 61517.8, "close_time": 1745683199999, "quote_volume": 37004.5549, "trades": 299, "taker_buy_base": 26743.2, "taker_buy_quote": 16102.9943 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.608, "high": 0.612, "low": 0.602, "close": 0.606, "volume": 61649.6, "close_time": 1745697599999, "quote_volume": 37306.0416, "trades": 237, "taker_buy_base": 27756.6, "taker_buy_quote": 16809.9243 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.609, "high": 0.614, "low": 0.603, "close": 0.613, "volume": 41906.6, "close_time": 1745711999999, "quote_volume": 25446.9521, "trades": 496, "taker_buy_base": 22123.1, "taker_buy_quote": 13425.9379 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.613, "high": 0.626, "low": 0.59, "close": 0.597, "volume": 107222.2, "close_time": 1745726399999, "quote_volume": 65024.6707, "trades": 610, "taker_buy_base": 72023.3, "taker_buy_quote": 43797.7219 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.597, "high": 0.597, "low": 0.573, "close": 0.582, "volume": 140088.4, "close_time": 1745740799999, "quote_volume": 81638.0873, "trades": 2718, "taker_buy_base": 71180.8, "taker_buy_quote": 41411.5344 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.581, "high": 0.587, "low": 0.578, "close": 0.578, "volume": 150233.9, "close_time": 1745755199999, "quote_volume": 87528.914, "trades": 2824, "taker_buy_base": 72825.4, "taker_buy_quote": 42438.5163 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.577, "high": 0.577, "low": 0.557, "close": 0.562, "volume": 148681.4, "close_time": 1745769599999, "quote_volume": 84358.6383, "trades": 1149, "taker_buy_base": 62188.7, "taker_buy_quote": 35274.2294 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.561, "high": 0.57, "low": 0.556, "close": 0.566, "volume": 51894.4, "close_time": 1745783999999, "quote_volume": 29296.132, "trades": 258, "taker_buy_base": 29826.8, "taker_buy_quote": 16851.146 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.567, "high": 0.569, "low": 0.556, "close": 0.559, "volume": 39747.4, "close_time": 1745798399999, "quote_volume": 22349.2638, "trades": 156, "taker_buy_base": 28160.5, "taker_buy_quote": 15858.5237 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.558, "high": 0.562, "low": 0.538, "close": 0.56, "volume": 81267.3, "close_time": 1745812799999, "quote_volume": 45004.7686, "trades": 416, "taker_buy_base": 49236.0, "taker_buy_quote": 27329.0281 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.56, "high": 0.583, "low": 0.56, "close": 0.581, "volume": 115699.7, "close_time": 1745827199999, "quote_volume": 66164.3299, "trades": 709, "taker_buy_base": 68580.5, "taker_buy_quote": 39200.8094 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.582, "high": 0.594, "low": 0.575, "close": 0.589, "volume": 103529.6, "close_time": 1745841599999, "quote_volume": 60837.6008, "trades": 424, "taker_buy_base": 58628.7, "taker_buy_quote": 34512.5698 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.589, "high": 0.589, "low": 0.559, "close": 0.567, "volume": 59301.1, "close_time": 1745855999999, "quote_volume": 34019.9314, "trades": 282, "taker_buy_base": 28796.8, "taker_buy_quote": 16610.1572 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.566, "high": 0.592, "low": 0.561, "close": 0.589, "volume": 79519.2, "close_time": 1745870399999, "quote_volume": 46440.9023, "trades": 1443, "taker_buy_base": 42690.3, "taker_buy_quote": 24957.8558 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.589, "high": 0.592, "low": 0.581, "close": 0.586, "volume": 126432.7, "close_time": 1745884799999, "quote_volume": 74192.3396, "trades": 1867, "taker_buy_base": 57220.4, "taker_buy_quote": 33588.6195 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.586, "high": 0.594, "low": 0.583, "close": 0.591, "volume": 136605.2, "close_time": 1745899199999, "quote_volume": 80427.3537, "trades": 2565, "taker_buy_base": 63022.0, "taker_buy_quote": 37109.4486 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.591, "high": 0.597, "low": 0.577, "close": 0.594, "volume": 94205.6, "close_time": 1745913599999, "quote_volume": 55438.0044, "trades": 751, "taker_buy_base": 46410.5, "taker_buy_quote": 27345.1249 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.595, "high": 0.603, "low": 0.584, "close": 0.593, "volume": 140725.5, "close_time": 1745927999999, "quote_volume": 83391.4039, "trades": 625, "taker_buy_base": 81065.2, "taker_buy_quote": 47992.8247 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.593, "high": 0.598, "low": 0.579, "close": 0.587, "volume": 106753.9, "close_time": 1745942399999, "quote_volume": 62948.0204, "trades": 1181, "taker_buy_base": 60980.8, "taker_buy_quote": 35897.8356 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.588, "high": 0.6, "low": 0.583, "close": 0.595, "volume": 94460.2, "close_time": 1745956799999, "quote_volume": 55878.8856, "trades": 1014, "taker_buy_base": 65460.0, "taker_buy_quote": 38716.7706 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.596, "high": 0.596, "low": 0.57, "close": 0.58, "volume": 47880.8, "close_time": 1745971199999, "quote_volume": 27864.996, "trades": 552, "taker_buy_base": 25792.7, "taker_buy_quote": 15009.4221 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.58, "high": 0.596, "low": 0.579, "close": 0.594, "volume": 93557.5, "close_time": 1745985599999, "quote_volume": 55096.9927, "trades": 1613, "taker_buy_base": 44113.4, "taker_buy_quote": 25957.7869 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.595, "high": 0.606, "low": 0.59, "close": 0.6, "volume": 96223.9, "close_time": 1745999999999, "quote_volume": 57685.5025, "trades": 1152, "taker_buy_base": 56859.0, "taker_buy_quote": 34109.4561 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.601, "high": 0.613, "low": 0.597, "close": 0.603, "volume": 152875.1, "close_time": 1746014399999, "quote_volume": 92341.5241, "trades": 2391, "taker_buy_base": 63958.1, "taker_buy_quote": 38628.681 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.604, "high": 0.618, "low": 0.567, "close": 0.58, "volume": 368233.1, "close_time": 1746028799999, "quote_volume": 219032.1802, "trades": 4937, "taker_buy_base": 163198.0, "taker_buy_quote": 96984.0643 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.579, "high": 0.586, "low": 0.565, "close": 0.581, "volume": 175420.2, "close_time": 1746043199999, "quote_volume": 101214.1851, "trades": 1878, "taker_buy_base": 74118.6, "taker_buy_quote": 42769.7725 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.581, "high": 0.595, "low": 0.581, "close": 0.59, "volume": 103225.5, "close_time": 1746057599999, "quote_volume": 60925.8839, "trades": 1194, "taker_buy_base": 41590.7, "taker_buy_quote": 24536.5412 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.59, "high": 0.603, "low": 0.581, "close": 0.581, "volume": 178441.3, "close_time": 1746071999999, "quote_volume": 105710.8252, "trades": 2703, "taker_buy_base": 76396.7, "taker_buy_quote": 45217.416 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.581, "high": 0.59, "low": 0.58, "close": 0.586, "volume": 281007.2, "close_time": 1746086399999, "quote_volume": 164251.3942, "trades": 3771, "taker_buy_base": 138880.7, "taker_buy_quote": 81181.3579 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.586, "high": 0.6, "low": 0.583, "close": 0.598, "volume": 270804.4, "close_time": 1746100799999, "quote_volume": 160548.677, "trades": 2950, "taker_buy_base": 174415.5, "taker_buy_quote": 103275.0949 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.597, "high": 0.602, "low": 0.585, "close": 0.594, "volume": 189401.6, "close_time": 1746115199999, "quote_volume": 112656.8175, "trades": 2263, "taker_buy_base": 100842.4, "taker_buy_quote": 59964.5929 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.594, "high": 0.608, "low": 0.593, "close": 0.602, "volume": 86354.0, "close_time": 1746129599999, "quote_volume": 51753.8235, "trades": 509, "taker_buy_base": 43839.8, "taker_buy_quote": 26244.597 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.603, "high": 0.605, "low": 0.588, "close": 0.594, "volume": 45509.2, "close_time": 1746143999999, "quote_volume": 27207.3763, "trades": 619, "taker_buy_base": 24032.5, "taker_buy_quote": 14369.2042 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.594, "high": 0.608, "low": 0.592, "close": 0.602, "volume": 118808.1, "close_time": 1746158399999, "quote_volume": 71485.9237, "trades": 1435, "taker_buy_base": 47518.8, "taker_buy_quote": 28576.9143 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.603, "high": 0.606, "low": 0.588, "close": 0.59, "volume": 181232.1, "close_time": 1746172799999, "quote_volume": 108706.9513, "trades": 2061, "taker_buy_base": 84945.7, "taker_buy_quote": 50940.6805 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.589, "high": 0.603, "low": 0.588, "close": 0.593, "volume": 153724.1, "close_time": 1746187199999, "quote_volume": 91488.9135, "trades": 2235, "taker_buy_base": 75889.6, "taker_buy_quote": 45132.8122 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.59, "high": 0.596, "low": 0.582, "close": 0.586, "volume": 177251.8, "close_time": 1746201599999, "quote_volume": 104152.0304, "trades": 1358, "taker_buy_base": 101016.5, "taker_buy_quote": 59405.9339 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.587, "high": 0.605, "low": 0.579, "close": 0.58, "volume": 120686.7, "close_time": 1746215999999, "quote_volume": 71419.6334, "trades": 665, "taker_buy_base": 62766.5, "taker_buy_quote": 37140.2359 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.582, "high": 0.591, "low": 0.582, "close": 0.588, "volume": 27334.0, "close_time": 1746230399999, "quote_volume": 16029.1942, "trades": 134, "taker_buy_base": 13195.1, "taker_buy_quote": 7730.7364 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.588, "high": 0.589, "low": 0.577, "close": 0.578, "volume": 22814.3, "close_time": 1746244799999, "quote_volume": 13262.8863, "trades": 119, "taker_buy_base": 8190.4, "taker_buy_quote": 4764.2401 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.577, "high": 0.578, "low": 0.567, "close": 0.567, "volume": 91680.8, "close_time": 1746259199999, "quote_volume": 52335.9012, "trades": 877, "taker_buy_base": 38627.2, "taker_buy_quote": 22061.0762 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.566, "high": 0.567, "low": 0.549, "close": 0.549, "volume": 117616.3, "close_time": 1746273599999, "quote_volume": 65958.0424, "trades": 1185, "taker_buy_base": 66461.7, "taker_buy_quote": 37294.3908 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.55, "high": 0.557, "low": 0.549, "close": 0.554, "volume": 33081.5, "close_time": 1746287999999, "quote_volume": 18335.0557, "trades": 490, "taker_buy_base": 12697.7, "taker_buy_quote": 7039.4778 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.552, "high": 0.552, "low": 0.528, "close": 0.545, "volume": 103447.1, "close_time": 1746302399999, "quote_volume": 55892.6649, "trades": 1012, "taker_buy_base": 47776.1, "taker_buy_quote": 25829.0583 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.544, "high": 0.548, "low": 0.537, "close": 0.537, "volume": 72084.3, "close_time": 1746316799999, "quote_volume": 39067.6608, "trades": 979, "taker_buy_base": 29636.1, "taker_buy_quote": 16050.5318 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.537, "high": 0.543, "low": 0.529, "close": 0.533, "volume": 86762.8, "close_time": 1746331199999, "quote_volume": 46418.5758, "trades": 895, "taker_buy_base": 43494.8, "taker_buy_quote": 23312.4029 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.532, "high": 0.537, "low": 0.527, "close": 0.529, "volume": 68382.3, "close_time": 1746345599999, "quote_volume": 36342.9403, "trades": 615, "taker_buy_base": 33089.5, "taker_buy_quote": 17595.2472 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.529, "high": 0.53, "low": 0.519, "close": 0.528, "volume": 156261.9, "close_time": 1746359999999, "quote_volume": 81864.9543, "trades": 955, "taker_buy_base": 72079.1, "taker_buy_quote": 37827.1968 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.528, "high": 0.53, "low": 0.514, "close": 0.517, "volume": 175499.4, "close_time": 1746374399999, "quote_volume": 92069.0931, "trades": 1938, "taker_buy_base": 89894.9, "taker_buy_quote": 47155.113 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.518, "high": 0.519, "low": 0.509, "close": 0.517, "volume": 202155.5, "close_time": 1746388799999, "quote_volume": 103985.0761, "trades": 2117, "taker_buy_base": 105937.4, "taker_buy_quote": 54488.3483 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.516, "high": 0.524, "low": 0.514, "close": 0.519, "volume": 173028.2, "close_time": 1746403199999, "quote_volume": 89630.8432, "trades": 1656, "taker_buy_base": 85313.6, "taker_buy_quote": 44178.0738 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.52, "high": 0.53, "low": 0.514, "close": 0.526, "volume": 216064.4, "close_time": 1746417599999, "quote_volume": 112828.9799, "trades": 2495, "taker_buy_base": 109159.9, "taker_buy_quote": 57049.3076 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.526, "high": 0.533, "low": 0.525, "close": 0.53, "volume": 161474.2, "close_time": 1746431999999, "quote_volume": 85371.2054, "trades": 1255, "taker_buy_base": 84990.3, "taker_buy_quote": 44936.8885 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.531, "high": 0.535, "low": 0.514, "close": 0.516, "volume": 178532.8, "close_time": 1746446399999, "quote_volume": 93880.4914, "trades": 1758, "taker_buy_base": 88322.1, "taker_buy_quote": 46409.7635 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.515, "high": 0.521, "low": 0.509, "close": 0.513, "volume": 319348.7, "close_time": 1746460799999, "quote_volume": 164529.1762, "trades": 2732, "taker_buy_base": 143882.4, "taker_buy_quote": 74191.9042 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.513, "high": 0.526, "low": 0.512, "close": 0.515, "volume": 128111.6, "close_time": 1746475199999, "quote_volume": 66404.6311, "trades": 513, "taker_buy_base": 58150.3, "taker_buy_quote": 30170.9536 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.516, "high": 0.52, "low": 0.506, "close": 0.513, "volume": 156188.7, "close_time": 1746489599999, "quote_volume": 80022.6521, "trades": 901, "taker_buy_base": 65556.5, "taker_buy_quote": 33560.154 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.513, "high": 0.519, "low": 0.505, "close": 0.519, "volume": 342868.2, "close_time": 1746503999999, "quote_volume": 174804.8823, "trades": 1565, "taker_buy_base": 216779.8, "taker_buy_quote": 110380.1638 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.518, "high": 0.52, "low": 0.51, "close": 0.511, "volume": 110411.6, "close_time": 1746518399999, "quote_volume": 56870.1685, "trades": 946, "taker_buy_base": 53482.7, "taker_buy_quote": 27524.041 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.511, "high": 0.512, "low": 0.488, "close": 0.491, "volume": 251298.1, "close_time": 1746532799999, "quote_volume": 125820.097, "trades": 1976, "taker_buy_base": 114511.7, "taker_buy_quote": 57464.1468 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.491, "high": 0.504, "low": 0.49, "close": 0.494, "volume": 167441.0, "close_time": 1746547199999, "quote_volume": 82865.5669, "trades": 2149, "taker_buy_base": 84160.1, "taker_buy_quote": 41654.5952 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.494, "high": 0.505, "low": 0.491, "close": 0.497, "volume": 230833.6, "close_time": 1746561599999, "quote_volume": 114638.2659, "trades": 1951, "taker_buy_base": 99910.5, "taker_buy_quote": 49647.9155 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.497, "high": 0.507, "low": 0.477, "close": 0.505, "volume": 220449.5, "close_time": 1746575999999, "quote_volume": 108737.2373, "trades": 2049, "taker_buy_base": 108282.2, "taker_buy_quote": 53452.2849 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.505, "high": 0.516, "low": 0.504, "close": 0.511, "volume": 172150.6, "close_time": 1746590399999, "quote_volume": 87872.7633, "trades": 775, "taker_buy_base": 80899.4, "taker_buy_quote": 41245.2355 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.512, "high": 0.52, "low": 0.508, "close": 0.52, "volume": 81013.2, "close_time": 1746604799999, "quote_volume": 41433.4595, "trades": 252, "taker_buy_base": 41108.8, "taker_buy_quote": 21028.0591 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.52, "high": 0.529, "low": 0.515, "close": 0.521, "volume": 112230.9, "close_time": 1746619199999, "quote_volume": 58601.9128, "trades": 290, "taker_buy_base": 65291.0, "taker_buy_quote": 34113.0929 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.521, "high": 0.524, "low": 0.509, "close": 0.51, "volume": 134026.3, "close_time": 1746633599999, "quote_volume": 69567.9666, "trades": 437, "taker_buy_base": 77127.6, "taker_buy_quote": 40032.3052 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.51, "high": 0.52, "low": 0.502, "close": 0.517, "volume": 192847.7, "close_time": 1746647999999, "quote_volume": 98526.406, "trades": 690, "taker_buy_base": 78265.9, "taker_buy_quote": 39999.404 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.517, "high": 0.56, "low": 0.514, "close": 0.55, "volume": 233568.1, "close_time": 1746662399999, "quote_volume": 126462.5861, "trades": 704, "taker_buy_base": 137334.8, "taker_buy_quote": 74397.0596 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.549, "high": 0.596, "low": 0.546, "close": 0.589, "volume": 180972.1, "close_time": 1746676799999, "quote_volume": 103806.6215, "trades": 653, "taker_buy_base": 91375.2, "taker_buy_quote": 52535.8261 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.589, "high": 0.609, "low": 0.586, "close": 0.603, "volume": 383980.4, "close_time": 1746691199999, "quote_volume": 230888.9496, "trades": 1088, "taker_buy_base": 204788.5, "taker_buy_quote": 123221.6158 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.605, "high": 0.625, "low": 0.601, "close": 0.624, "volume": 383055.7, "close_time": 1746705599999, "quote_volume": 235309.8593, "trades": 801, "taker_buy_base": 224969.9, "taker_buy_quote": 138142.2976 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.625, "high": 0.756, "low": 0.612, "close": 0.741, "volume": 1579949.2, "close_time": 1746719999999, "quote_volume": 1088862.3037, "trades": 4533, "taker_buy_base": 905093.0, "taker_buy_quote": 625226.3765 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.741, "high": 0.768, "low": 0.697, "close": 0.71, "volume": 1697403.4, "close_time": 1746734399999, "quote_volume": 1219682.0521, "trades": 6261, "taker_buy_base": 774673.6, "taker_buy_quote": 557385.0244 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.71, "high": 0.733, "low": 0.697, "close": 0.714, "volume": 489438.3, "close_time": 1746748799999, "quote_volume": 348879.6557, "trades": 3438, "taker_buy_base": 216727.4, "taker_buy_quote": 154506.7182 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.713, "high": 0.754, "low": 0.706, "close": 0.737, "volume": 248161.5, "close_time": 1746763199999, "quote_volume": 181787.4093, "trades": 1714, "taker_buy_base": 106651.8, "taker_buy_quote": 77829.7494 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.737, "high": 0.791, "low": 0.714, "close": 0.772, "volume": 855653.2, "close_time": 1746777599999, "quote_volume": 646044.4637, "trades": 4824, "taker_buy_base": 457579.8, "taker_buy_quote": 345512.8829 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.77, "high": 0.79, "low": 0.673, "close": 0.698, "volume": 1639342.2, "close_time": 1746791999999, "quote_volume": 1171846.1801, "trades": 8568, "taker_buy_base": 826424.7, "taker_buy_quote": 591162.1635 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.698, "high": 0.719, "low": 0.683, "close": 0.702, "volume": 345900.8, "close_time": 1746806399999, "quote_volume": 242508.3867, "trades": 1315, "taker_buy_base": 177797.5, "taker_buy_quote": 124739.9402 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.704, "high": 0.727, "low": 0.693, "close": 0.72, "volume": 254618.6, "close_time": 1746820799999, "quote_volume": 182018.6695, "trades": 746, "taker_buy_base": 123934.1, "taker_buy_quote": 88793.3684 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.721, "high": 0.751, "low": 0.72, "close": 0.749, "volume": 134493.7, "close_time": 1746835199999, "quote_volume": 98072.3716, "trades": 581, "taker_buy_base": 80640.7, "taker_buy_quote": 58828.6235 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.744, "high": 0.784, "low": 0.744, "close": 0.759, "volume": 135609.4, "close_time": 1746849599999, "quote_volume": 103500.478, "trades": 703, "taker_buy_base": 54235.7, "taker_buy_quote": 41545.2301 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.757, "high": 0.797, "low": 0.745, "close": 0.795, "volume": 295187.1, "close_time": 1746863999999, "quote_volume": 226743.6533, "trades": 6502, "taker_buy_base": 131376.5, "taker_buy_quote": 101097.2356 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.795, "high": 0.826, "low": 0.757, "close": 0.76, "volume": 561867.8, "close_time": 1746878399999, "quote_volume": 444750.1397, "trades": 9735, "taker_buy_base": 273902.9, "taker_buy_quote": 216458.6375 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.76, "high": 0.828, "low": 0.756, "close": 0.819, "volume": 441282.6, "close_time": 1746892799999, "quote_volume": 349904.7907, "trades": 2289, "taker_buy_base": 219834.8, "taker_buy_quote": 174661.3342 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.817, "high": 0.892, "low": 0.81, "close": 0.88, "volume": 582242.0, "close_time": 1746907199999, "quote_volume": 490290.4783, "trades": 2646, "taker_buy_base": 308645.8, "taker_buy_quote": 260388.5336 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.881, "high": 1.205, "low": 0.866, "close": 1.117, "volume": 3157080.3, "close_time": 1746921599999, "quote_volume": 3351834.7822, "trades": 29540, "taker_buy_base": 1556603.6, "taker_buy_quote": 1649905.7304 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.113, "high": 1.292, "low": 1.063, "close": 1.219, "volume": 1968969.1, "close_time": 1746935999999, "quote_volume": 2313554.0045, "trades": 31559, "taker_buy_base": 959279.5, "taker_buy_quote": 1126794.3592 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.222, "high": 1.256, "low": 1.096, "close": 1.125, "volume": 1034433.4, "close_time": 1746950399999, "quote_volume": 1220745.4192, "trades": 7088, "taker_buy_base": 518705.8, "taker_buy_quote": 611087.0742 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.122, "high": 1.148, "low": 1.071, "close": 1.121, "volume": 678520.9, "close_time": 1746964799999, "quote_volume": 756065.98, "trades": 4358, "taker_buy_base": 327938.6, "taker_buy_quote": 366222.1641 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.125, "high": 1.125, "low": 1.029, "close": 1.057, "volume": 874179.4, "close_time": 1746979199999, "quote_volume": 939047.5983, "trades": 7160, "taker_buy_base": 452593.7, "taker_buy_quote": 487269.5985 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.054, "high": 1.112, "low": 1.022, "close": 1.074, "volume": 697691.6, "close_time": 1746993599999, "quote_volume": 745290.8575, "trades": 5900, "taker_buy_base": 345690.0, "taker_buy_quote": 370239.6805 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.074, "high": 1.082, "low": 1.042, "close": 1.077, "volume": 207688.4, "close_time": 1747007999999, "quote_volume": 220392.7316, "trades": 2291, "taker_buy_base": 119605.0, "taker_buy_quote": 126826.5817 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.077, "high": 1.112, "low": 1.056, "close": 1.104, "volume": 193276.7, "close_time": 1747022399999, "quote_volume": 209269.4755, "trades": 4443, "taker_buy_base": 102582.8, "taker_buy_quote": 110971.3815 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.103, "high": 1.217, "low": 1.074, "close": 1.145, "volume": 813610.5, "close_time": 1747036799999, "quote_volume": 930492.612, "trades": 8344, "taker_buy_base": 364814.5, "taker_buy_quote": 414314.953 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.146, "high": 1.146, "low": 1.087, "close": 1.088, "volume": 291462.6, "close_time": 1747051199999, "quote_volume": 326293.179, "trades": 3750, "taker_buy_base": 153416.9, "taker_buy_quote": 172131.9113 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.09, "high": 1.133, "low": 1.045, "close": 1.05, "volume": 331639.2, "close_time": 1747065599999, "quote_volume": 361818.1012, "trades": 4997, "taker_buy_base": 158496.1, "taker_buy_quote": 173008.2464 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.05, "high": 1.066, "low": 0.969, "close": 1.012, "volume": 448592.5, "close_time": 1747079999999, "quote_volume": 455855.7576, "trades": 5253, "taker_buy_base": 213451.7, "taker_buy_quote": 216742.8202 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.012, "high": 1.056, "low": 1.01, "close": 1.056, "volume": 177748.1, "close_time": 1747094399999, "quote_volume": 183955.9681, "trades": 2575, "taker_buy_base": 86669.0, "taker_buy_quote": 89653.9944 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.056, "high": 1.056, "low": 0.991, "close": 0.992, "volume": 121953.5, "close_time": 1747108799999, "quote_volume": 123947.3199, "trades": 2493, "taker_buy_base": 52201.2, "taker_buy_quote": 52988.7965 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.994, "high": 1.044, "low": 0.994, "close": 1.039, "volume": 122372.8, "close_time": 1747123199999, "quote_volume": 124793.8974, "trades": 1460, "taker_buy_base": 75120.1, "taker_buy_quote": 76597.2574 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.044, "high": 1.09, "low": 1.029, "close": 1.075, "volume": 175870.5, "close_time": 1747137599999, "quote_volume": 185488.6291, "trades": 1239, "taker_buy_base": 82261.7, "taker_buy_quote": 86654.8536 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.074, "high": 1.205, "low": 1.049, "close": 1.143, "volume": 740990.0, "close_time": 1747151999999, "quote_volume": 837620.708, "trades": 4661, "taker_buy_base": 402778.4, "taker_buy_quote": 456530.0599 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.142, "high": 1.388, "low": 1.123, "close": 1.331, "volume": 2566892.3, "close_time": 1747166399999, "quote_volume": 3327900.6646, "trades": 13003, "taker_buy_base": 1255572.9, "taker_buy_quote": 1620397.9747 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.333, "high": 1.421, "low": 1.304, "close": 1.378, "volume": 955754.7, "close_time": 1747180799999, "quote_volume": 1302102.6185, "trades": 6423, "taker_buy_base": 582921.7, "taker_buy_quote": 792557.7034 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.381, "high": 1.503, "low": 1.341, "close": 1.364, "volume": 878980.9, "close_time": 1747195199999, "quote_volume": 1257688.3652, "trades": 8853, "taker_buy_base": 388305.0, "taker_buy_quote": 556226.6849 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.361, "high": 1.445, "low": 1.352, "close": 1.361, "volume": 536711.2, "close_time": 1747209599999, "quote_volume": 755256.9931, "trades": 4966, "taker_buy_base": 255050.8, "taker_buy_quote": 358798.1386 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.36, "high": 1.381, "low": 1.307, "close": 1.349, "volume": 481558.3, "close_time": 1747223999999, "quote_volume": 644763.2791, "trades": 4989, "taker_buy_base": 229407.9, "taker_buy_quote": 307772.6013 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.349, "high": 1.374, "low": 1.289, "close": 1.326, "volume": 550378.8, "close_time": 1747238399999, "quote_volume": 735999.8114, "trades": 8269, "taker_buy_base": 285927.5, "taker_buy_quote": 382689.7245 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.326, "high": 1.332, "low": 1.262, "close": 1.325, "volume": 324164.8, "close_time": 1747252799999, "quote_volume": 422706.9307, "trades": 4897, "taker_buy_base": 164950.5, "taker_buy_quote": 215790.8031 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.326, "high": 1.358, "low": 1.313, "close": 1.345, "volume": 144951.6, "close_time": 1747267199999, "quote_volume": 192777.344, "trades": 2740, "taker_buy_base": 90127.3, "taker_buy_quote": 119982.8043 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.347, "high": 1.458, "low": 1.308, "close": 1.314, "volume": 379705.9, "close_time": 1747281599999, "quote_volume": 529438.5237, "trades": 8139, "taker_buy_base": 180266.6, "taker_buy_quote": 251340.4088 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.315, "high": 1.334, "low": 1.246, "close": 1.249, "volume": 210704.3, "close_time": 1747295999999, "quote_volume": 271624.5356, "trades": 2632, "taker_buy_base": 84479.9, "taker_buy_quote": 109377.8905 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.249, "high": 1.362, "low": 1.249, "close": 1.357, "volume": 328315.2, "close_time": 1747310399999, "quote_volume": 427762.1419, "trades": 4313, "taker_buy_base": 171527.0, "taker_buy_quote": 224200.4016 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.357, "high": 1.627, "low": 1.35, "close": 1.62, "volume": 1676095.8, "close_time": 1747324799999, "quote_volume": 2435259.0678, "trades": 29918, "taker_buy_base": 977511.6, "taker_buy_quote": 1424558.2873 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.62, "high": 1.658, "low": 1.505, "close": 1.536, "volume": 1289442.2, "close_time": 1747339199999, "quote_volume": 2046972.1662, "trades": 20708, "taker_buy_base": 656608.5, "taker_buy_quote": 1044521.0926 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.541, "high": 1.557, "low": 1.39, "close": 1.437, "volume": 571416.4, "close_time": 1747353599999, "quote_volume": 845561.8855, "trades": 8950, "taker_buy_base": 249146.5, "taker_buy_quote": 369789.3101 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.437, "high": 1.45, "low": 1.375, "close": 1.404, "volume": 283857.9, "close_time": 1747367999999, "quote_volume": 400595.1263, "trades": 4913, "taker_buy_base": 130528.6, "taker_buy_quote": 185374.8753 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.404, "high": 1.534, "low": 1.403, "close": 1.504, "volume": 929896.0, "close_time": 1747382399999, "quote_volume": 1379734.2051, "trades": 14661, "taker_buy_base": 461715.3, "taker_buy_quote": 687227.1442 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.504, "high": 1.528, "low": 1.443, "close": 1.464, "volume": 604003.4, "close_time": 1747396799999, "quote_volume": 901008.4285, "trades": 8694, "taker_buy_base": 301139.1, "taker_buy_quote": 449900.3485 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.465, "high": 1.48, "low": 1.386, "close": 1.422, "volume": 505212.2, "close_time": 1747411199999, "quote_volume": 721524.996, "trades": 5568, "taker_buy_base": 223823.6, "taker_buy_quote": 319593.652 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.423, "high": 1.459, "low": 1.373, "close": 1.402, "volume": 305692.7, "close_time": 1747425599999, "quote_volume": 430739.1937, "trades": 3664, "taker_buy_base": 151827.5, "taker_buy_quote": 214553.1538 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.401, "high": 1.41, "low": 1.296, "close": 1.323, "volume": 332901.2, "close_time": 1747439999999, "quote_volume": 447226.4791, "trades": 4648, "taker_buy_base": 181604.2, "taker_buy_quote": 243999.6917 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.32, "high": 1.35, "low": 1.262, "close": 1.324, "volume": 290535.9, "close_time": 1747454399999, "quote_volume": 377955.3136, "trades": 4675, "taker_buy_base": 163669.4, "taker_buy_quote": 213142.8879 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.323, "high": 1.351, "low": 1.281, "close": 1.303, "volume": 166682.2, "close_time": 1747468799999, "quote_volume": 219687.1988, "trades": 3053, "taker_buy_base": 72520.5, "taker_buy_quote": 95656.347 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.304, "high": 1.392, "low": 1.29, "close": 1.328, "volume": 300336.9, "close_time": 1747483199999, "quote_volume": 401812.9027, "trades": 4180, "taker_buy_base": 164882.6, "taker_buy_quote": 220455.7725 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.326, "high": 1.339, "low": 1.278, "close": 1.282, "volume": 256396.6, "close_time": 1747497599999, "quote_volume": 333667.9006, "trades": 2577, "taker_buy_base": 156640.8, "taker_buy_quote": 203419.6583 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.283, "high": 1.283, "low": 1.181, "close": 1.244, "volume": 534476.3, "close_time": 1747511999999, "quote_volume": 660727.4311, "trades": 6579, "taker_buy_base": 258182.6, "taker_buy_quote": 319598.7953 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.249, "high": 1.277, "low": 1.228, "close": 1.238, "volume": 191397.2, "close_time": 1747526399999, "quote_volume": 240683.4373, "trades": 2073, "taker_buy_base": 100716.6, "taker_buy_quote": 126619.5671 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.239, "high": 1.266, "low": 1.224, "close": 1.235, "volume": 113662.7, "close_time": 1747540799999, "quote_volume": 141587.9086, "trades": 1599, "taker_buy_base": 68687.3, "taker_buy_quote": 85567.5806 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.234, "high": 1.325, "low": 1.228, "close": 1.324, "volume": 305240.1, "close_time": 1747555199999, "quote_volume": 394640.7653, "trades": 4366, "taker_buy_base": 195105.1, "taker_buy_quote": 251898.6119 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.323, "high": 1.409, "low": 1.277, "close": 1.284, "volume": 775514.9, "close_time": 1747569599999, "quote_volume": 1044903.8924, "trades": 8100, "taker_buy_base": 331611.8, "taker_buy_quote": 447391.0928 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.283, "high": 1.403, "low": 1.266, "close": 1.391, "volume": 709003.2, "close_time": 1747583999999, "quote_volume": 953909.1449, "trades": 9579, "taker_buy_base": 395516.9, "taker_buy_quote": 531035.7555 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.393, "high": 1.399, "low": 1.25, "close": 1.257, "volume": 459961.6, "close_time": 1747598399999, "quote_volume": 612057.2795, "trades": 6865, "taker_buy_base": 211206.5, "taker_buy_quote": 282382.2603 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.255, "high": 1.376, "low": 1.206, "close": 1.36, "volume": 441117.8, "close_time": 1747612799999, "quote_volume": 563945.3697, "trades": 6108, "taker_buy_base": 211778.3, "taker_buy_quote": 272567.2357 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.359, "high": 1.372, "low": 1.25, "close": 1.26, "volume": 119764.0, "close_time": 1747627199999, "quote_volume": 155786.1857, "trades": 2621, "taker_buy_base": 65981.5, "taker_buy_quote": 85862.6908 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.261, "high": 1.295, "low": 1.216, "close": 1.285, "volume": 286947.4, "close_time": 1747641599999, "quote_volume": 359211.557, "trades": 3611, "taker_buy_base": 158654.2, "taker_buy_quote": 199102.045 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.285, "high": 1.285, "low": 1.229, "close": 1.253, "volume": 185064.2, "close_time": 1747655999999, "quote_volume": 231524.1058, "trades": 3145, "taker_buy_base": 83154.0, "taker_buy_quote": 104040.1286 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.251, "high": 1.288, "low": 1.227, "close": 1.266, "volume": 296042.2, "close_time": 1747670399999, "quote_volume": 372354.4513, "trades": 3946, "taker_buy_base": 161837.2, "taker_buy_quote": 203434.4404 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.269, "high": 1.32, "low": 1.241, "close": 1.257, "volume": 452603.1, "close_time": 1747684799999, "quote_volume": 580198.0664, "trades": 6492, "taker_buy_base": 198461.5, "taker_buy_quote": 254338.6063 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.257, "high": 1.288, "low": 1.233, "close": 1.276, "volume": 89589.8, "close_time": 1747699199999, "quote_volume": 112616.0137, "trades": 2250, "taker_buy_base": 44842.8, "taker_buy_quote": 56388.3498 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.277, "high": 1.356, "low": 1.248, "close": 1.343, "volume": 203965.6, "close_time": 1747713599999, "quote_volume": 269390.2765, "trades": 4993, "taker_buy_base": 96349.4, "taker_buy_quote": 126790.2065 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.344, "high": 1.353, "low": 1.305, "close": 1.31, "volume": 382299.4, "close_time": 1747727999999, "quote_volume": 505203.4741, "trades": 6125, "taker_buy_base": 201673.5, "taker_buy_quote": 266444.1616 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.314, "high": 1.316, "low": 1.259, "close": 1.282, "volume": 510162.4, "close_time": 1747742399999, "quote_volume": 653673.4227, "trades": 4946, "taker_buy_base": 287812.1, "taker_buy_quote": 367414.904 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.282, "high": 1.297, "low": 1.258, "close": 1.266, "volume": 233544.0, "close_time": 1747756799999, "quote_volume": 297209.6517, "trades": 2955, "taker_buy_base": 128625.5, "taker_buy_quote": 163650.3806 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.267, "high": 1.283, "low": 1.225, "close": 1.273, "volume": 173372.7, "close_time": 1747771199999, "quote_volume": 216950.4916, "trades": 3378, "taker_buy_base": 95459.0, "taker_buy_quote": 119539.6672 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.273, "high": 1.307, "low": 1.256, "close": 1.276, "volume": 185000.4, "close_time": 1747785599999, "quote_volume": 236746.0499, "trades": 4801, "taker_buy_base": 89172.5, "taker_buy_quote": 114197.0714 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.276, "high": 1.303, "low": 1.245, "close": 1.282, "volume": 168623.1, "close_time": 1747799999999, "quote_volume": 215241.3351, "trades": 6159, "taker_buy_base": 84776.2, "taker_buy_quote": 107627.2341 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.281, "high": 1.392, "low": 1.266, "close": 1.303, "volume": 547664.0, "close_time": 1747814399999, "quote_volume": 733878.2442, "trades": 10934, "taker_buy_base": 285509.9, "taker_buy_quote": 382573.2292 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.306, "high": 1.35, "low": 1.278, "close": 1.327, "volume": 208394.5, "close_time": 1747828799999, "quote_volume": 274094.5791, "trades": 6453, "taker_buy_base": 113276.1, "taker_buy_quote": 148778.0847 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.327, "high": 1.334, "low": 1.288, "close": 1.313, "volume": 327977.2, "close_time": 1747843199999, "quote_volume": 432533.952, "trades": 8755, "taker_buy_base": 159448.9, "taker_buy_quote": 210117.4719 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.316, "high": 1.367, "low": 1.254, "close": 1.302, "volume": 394781.1, "close_time": 1747857599999, "quote_volume": 512923.1409, "trades": 11409, "taker_buy_base": 201531.9, "taker_buy_quote": 261971.1057 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.299, "high": 1.354, "low": 1.285, "close": 1.33, "volume": 191682.9, "close_time": 1747871999999, "quote_volume": 251034.0615, "trades": 2696, "taker_buy_base": 93057.5, "taker_buy_quote": 122162.9751 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.331, "high": 1.425, "low": 1.33, "close": 1.371, "volume": 244326.1, "close_time": 1747886399999, "quote_volume": 337441.0727, "trades": 3975, "taker_buy_base": 104580.8, "taker_buy_quote": 144525.0411 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.371, "high": 1.389, "low": 1.334, "close": 1.369, "volume": 127024.7, "close_time": 1747900799999, "quote_volume": 172913.5745, "trades": 1778, "taker_buy_base": 67913.8, "taker_buy_quote": 92414.9141 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.369, "high": 1.432, "low": 1.359, "close": 1.375, "volume": 244800.5, "close_time": 1747915199999, "quote_volume": 340999.8224, "trades": 4641, "taker_buy_base": 118663.8, "taker_buy_quote": 165706.2943 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.376, "high": 1.398, "low": 1.353, "close": 1.374, "volume": 166887.4, "close_time": 1747929599999, "quote_volume": 229799.1932, "trades": 3014, "taker_buy_base": 101778.9, "taker_buy_quote": 140159.0419 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.379, "high": 1.382, "low": 1.34, "close": 1.35, "volume": 145680.2, "close_time": 1747943999999, "quote_volume": 198306.1764, "trades": 2466, "taker_buy_base": 92019.4, "taker_buy_quote": 125400.5793 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.352, "high": 1.37, "low": 1.337, "close": 1.357, "volume": 112218.3, "close_time": 1747958399999, "quote_volume": 152333.1957, "trades": 2526, "taker_buy_base": 55729.5, "taker_buy_quote": 75638.6647 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.357, "high": 1.444, "low": 1.343, "close": 1.436, "volume": 192639.3, "close_time": 1747972799999, "quote_volume": 271043.7876, "trades": 4399, "taker_buy_base": 109349.1, "taker_buy_quote": 153856.4948 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.438, "high": 1.447, "low": 1.345, "close": 1.355, "volume": 273064.4, "close_time": 1747987199999, "quote_volume": 375687.2761, "trades": 5318, "taker_buy_base": 144913.3, "taker_buy_quote": 199285.0297 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.357, "high": 1.42, "low": 1.288, "close": 1.302, "volume": 459415.7, "close_time": 1748001599999, "quote_volume": 617888.0738, "trades": 6534, "taker_buy_base": 237274.0, "taker_buy_quote": 318263.2953 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.302, "high": 1.335, "low": 1.249, "close": 1.288, "volume": 426426.4, "close_time": 1748015999999, "quote_volume": 548657.9661, "trades": 8867, "taker_buy_base": 225886.9, "taker_buy_quote": 290853.0782 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.291, "high": 1.308, "low": 1.277, "close": 1.292, "volume": 102995.5, "close_time": 1748030399999, "quote_volume": 133014.6057, "trades": 3305, "taker_buy_base": 44683.1, "taker_buy_quote": 57742.0931 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.292, "high": 1.292, "low": 1.216, "close": 1.228, "volume": 121063.7, "close_time": 1748044799999, "quote_volume": 152373.2259, "trades": 1919, "taker_buy_base": 56612.3, "taker_buy_quote": 71229.9809 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.225, "high": 1.251, "low": 1.214, "close": 1.239, "volume": 98512.7, "close_time": 1748059199999, "quote_volume": 121230.0586, "trades": 1402, "taker_buy_base": 52224.4, "taker_buy_quote": 64355.2117 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.237, "high": 1.248, "low": 1.224, "close": 1.229, "volume": 55043.0, "close_time": 1748073599999, "quote_volume": 67854.7526, "trades": 1020, "taker_buy_base": 35689.1, "taker_buy_quote": 44012.6179 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.231, "high": 1.266, "low": 1.216, "close": 1.252, "volume": 98301.6, "close_time": 1748087999999, "quote_volume": 121933.0885, "trades": 1142, "taker_buy_base": 61189.0, "taker_buy_quote": 75917.1742 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.254, "high": 1.257, "low": 1.229, "close": 1.242, "volume": 73073.2, "close_time": 1748102399999, "quote_volume": 90775.9889, "trades": 1182, "taker_buy_base": 47933.8, "taker_buy_quote": 59566.2778 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.241, "high": 1.246, "low": 1.223, "close": 1.235, "volume": 82952.5, "close_time": 1748116799999, "quote_volume": 102324.0887, "trades": 1536, "taker_buy_base": 38336.7, "taker_buy_quote": 47284.1325 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.234, "high": 1.242, "low": 1.216, "close": 1.234, "volume": 69127.0, "close_time": 1748131199999, "quote_volume": 84712.6985, "trades": 1287, "taker_buy_base": 26082.2, "taker_buy_quote": 31997.4933 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.233, "high": 1.244, "low": 1.182, "close": 1.212, "volume": 96380.0, "close_time": 1748145599999, "quote_volume": 115789.6575, "trades": 2164, "taker_buy_base": 37750.6, "taker_buy_quote": 45581.4463 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.211, "high": 1.211, "low": 1.191, "close": 1.199, "volume": 59921.0, "close_time": 1748159999999, "quote_volume": 72008.4053, "trades": 966, "taker_buy_base": 28670.8, "taker_buy_quote": 34514.4972 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.2, "high": 1.2, "low": 1.16, "close": 1.169, "volume": 115022.0, "close_time": 1748174399999, "quote_volume": 135071.0168, "trades": 1852, "taker_buy_base": 58448.2, "taker_buy_quote": 68691.1789 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.167, "high": 1.2, "low": 1.144, "close": 1.162, "volume": 121374.5, "close_time": 1748188799999, "quote_volume": 142445.6842, "trades": 1301, "taker_buy_base": 59650.5, "taker_buy_quote": 70029.5009 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.165, "high": 1.186, "low": 1.148, "close": 1.179, "volume": 62763.0, "close_time": 1748203199999, "quote_volume": 73098.6997, "trades": 809, "taker_buy_base": 40300.0, "taker_buy_quote": 46998.9731 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.179, "high": 1.247, "low": 1.166, "close": 1.238, "volume": 224712.4, "close_time": 1748217599999, "quote_volume": 273829.2273, "trades": 1439, "taker_buy_base": 106633.8, "taker_buy_quote": 129879.8285 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.239, "high": 1.281, "low": 1.237, "close": 1.256, "volume": 85659.8, "close_time": 1748231999999, "quote_volume": 107786.6915, "trades": 1288, "taker_buy_base": 43726.3, "taker_buy_quote": 54827.5728 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.256, "high": 1.295, "low": 1.246, "close": 1.293, "volume": 118087.6, "close_time": 1748246399999, "quote_volume": 150186.643, "trades": 1403, "taker_buy_base": 66689.3, "taker_buy_quote": 84437.2142 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.296, "high": 1.298, "low": 1.254, "close": 1.262, "volume": 111896.8, "close_time": 1748260799999, "quote_volume": 142111.5331, "trades": 1549, "taker_buy_base": 60102.9, "taker_buy_quote": 76447.5946 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.263, "high": 1.263, "low": 1.215, "close": 1.234, "volume": 223599.0, "close_time": 1748275199999, "quote_volume": 277033.0508, "trades": 3732, "taker_buy_base": 110510.3, "taker_buy_quote": 136768.2205 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.233, "high": 1.243, "low": 1.193, "close": 1.206, "volume": 97942.3, "close_time": 1748289599999, "quote_volume": 118473.2563, "trades": 1361, "taker_buy_base": 52030.3, "taker_buy_quote": 63126.2954 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.204, "high": 1.25, "low": 1.202, "close": 1.24, "volume": 99844.4, "close_time": 1748303999999, "quote_volume": 122753.8895, "trades": 1156, "taker_buy_base": 53019.4, "taker_buy_quote": 65230.3229 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.24, "high": 1.25, "low": 1.195, "close": 1.23, "volume": 76260.0, "close_time": 1748318399999, "quote_volume": 93378.4591, "trades": 1502, "taker_buy_base": 45544.3, "taker_buy_quote": 55801.206 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.231, "high": 1.273, "low": 1.208, "close": 1.269, "volume": 215773.1, "close_time": 1748332799999, "quote_volume": 267954.5563, "trades": 2983, "taker_buy_base": 92163.7, "taker_buy_quote": 114564.4082 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.273, "high": 1.372, "low": 1.273, "close": 1.371, "volume": 389956.3, "close_time": 1748347199999, "quote_volume": 514807.6378, "trades": 4605, "taker_buy_base": 215297.8, "taker_buy_quote": 284277.8045 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.37, "high": 1.449, "low": 1.357, "close": 1.422, "volume": 646428.7, "close_time": 1748361599999, "quote_volume": 912005.8786, "trades": 7705, "taker_buy_base": 319572.4, "taker_buy_quote": 451052.4628 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.422, "high": 1.528, "low": 1.402, "close": 1.461, "volume": 647101.0, "close_time": 1748375999999, "quote_volume": 952195.6267, "trades": 7088, "taker_buy_base": 304162.9, "taker_buy_quote": 447215.0126 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.461, "high": 1.471, "low": 1.372, "close": 1.381, "volume": 276783.0, "close_time": 1748390399999, "quote_volume": 391758.1788, "trades": 2883, "taker_buy_base": 161614.4, "taker_buy_quote": 227477.9941 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.378, "high": 1.407, "low": 1.353, "close": 1.407, "volume": 176116.5, "close_time": 1748404799999, "quote_volume": 243163.4785, "trades": 1460, "taker_buy_base": 91704.4, "taker_buy_quote": 126626.1368 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.406, "high": 1.445, "low": 1.373, "close": 1.373, "volume": 251202.0, "close_time": 1748419199999, "quote_volume": 352829.356, "trades": 3294, "taker_buy_base": 155860.3, "taker_buy_quote": 218932.6667 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.377, "high": 1.423, "low": 1.359, "close": 1.423, "volume": 125660.7, "close_time": 1748433599999, "quote_volume": 174340.6531, "trades": 1371, "taker_buy_base": 56699.5, "taker_buy_quote": 78853.9614 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.423, "high": 1.444, "low": 1.337, "close": 1.34, "volume": 296073.8, "close_time": 1748447999999, "quote_volume": 414072.912, "trades": 3422, "taker_buy_base": 143096.0, "taker_buy_quote": 199547.6316 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.34, "high": 1.401, "low": 1.317, "close": 1.321, "volume": 251602.1, "close_time": 1748462399999, "quote_volume": 341429.3195, "trades": 2993, "taker_buy_base": 127114.5, "taker_buy_quote": 172553.0727 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.321, "high": 1.393, "low": 1.307, "close": 1.384, "volume": 245529.5, "close_time": 1748476799999, "quote_volume": 329698.2602, "trades": 3948, "taker_buy_base": 121530.7, "taker_buy_quote": 163338.8826 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.385, "high": 1.534, "low": 1.38, "close": 1.51, "volume": 470887.9, "close_time": 1748491199999, "quote_volume": 687218.8236, "trades": 7508, "taker_buy_base": 250069.5, "taker_buy_quote": 365583.7577 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.515, "high": 1.517, "low": 1.421, "close": 1.458, "volume": 277714.2, "close_time": 1748505599999, "quote_volume": 405539.2788, "trades": 5193, "taker_buy_base": 134341.0, "taker_buy_quote": 196165.081 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.455, "high": 1.471, "low": 1.435, "close": 1.444, "volume": 359883.6, "close_time": 1748519999999, "quote_volume": 522548.5744, "trades": 3152, "taker_buy_base": 94089.4, "taker_buy_quote": 136721.3813 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.441, "high": 1.446, "low": 1.352, "close": 1.369, "volume": 330551.0, "close_time": 1748534399999, "quote_volume": 460171.8948, "trades": 3558, "taker_buy_base": 188039.5, "taker_buy_quote": 261690.8082 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.369, "high": 1.397, "low": 1.324, "close": 1.331, "volume": 292004.0, "close_time": 1748548799999, "quote_volume": 395099.445, "trades": 4492, "taker_buy_base": 150653.0, "taker_buy_quote": 204019.1584 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.332, "high": 1.374, "low": 1.325, "close": 1.336, "volume": 218468.6, "close_time": 1748563199999, "quote_volume": 294918.6912, "trades": 2967, "taker_buy_base": 96350.4, "taker_buy_quote": 130087.1044 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.335, "high": 1.341, "low": 1.222, "close": 1.299, "volume": 388029.6, "close_time": 1748577599999, "quote_volume": 493985.522, "trades": 6754, "taker_buy_base": 187911.5, "taker_buy_quote": 238895.9126 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.299, "high": 1.315, "low": 1.26, "close": 1.277, "volume": 116546.5, "close_time": 1748591999999, "quote_volume": 150177.9517, "trades": 1557, "taker_buy_base": 57270.4, "taker_buy_quote": 73803.6656 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.276, "high": 1.288, "low": 1.249, "close": 1.255, "volume": 215710.2, "close_time": 1748606399999, "quote_volume": 273033.1166, "trades": 1794, "taker_buy_base": 121280.1, "taker_buy_quote": 153779.1891 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.256, "high": 1.262, "low": 1.205, "close": 1.205, "volume": 217702.5, "close_time": 1748620799999, "quote_volume": 267789.8009, "trades": 1977, "taker_buy_base": 101025.2, "taker_buy_quote": 124577.9499 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.207, "high": 1.238, "low": 1.137, "close": 1.179, "volume": 646636.8, "close_time": 1748635199999, "quote_volume": 755637.6719, "trades": 11279, "taker_buy_base": 336322.2, "taker_buy_quote": 393487.0641 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.18, "high": 1.187, "low": 1.066, "close": 1.077, "volume": 230782.4, "close_time": 1748649599999, "quote_volume": 258075.4377, "trades": 5415, "taker_buy_base": 104660.5, "taker_buy_quote": 116783.9599 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.077, "high": 1.079, "low": 1.008, "close": 1.062, "volume": 482400.4, "close_time": 1748663999999, "quote_volume": 502308.9558, "trades": 6754, "taker_buy_base": 202062.6, "taker_buy_quote": 210278.9352 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.063, "high": 1.142, "low": 1.056, "close": 1.13, "volume": 196992.5, "close_time": 1748678399999, "quote_volume": 217625.359, "trades": 2699, "taker_buy_base": 110429.4, "taker_buy_quote": 122349.7228 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.129, "high": 1.133, "low": 1.092, "close": 1.094, "volume": 143714.1, "close_time": 1748692799999, "quote_volume": 159054.158, "trades": 3079, "taker_buy_base": 57702.9, "taker_buy_quote": 64059.121 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.093, "high": 1.148, "low": 1.089, "close": 1.118, "volume": 255999.5, "close_time": 1748707199999, "quote_volume": 287184.6039, "trades": 5446, "taker_buy_base": 148983.7, "taker_buy_quote": 166794.6885 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.117, "high": 1.183, "low": 1.112, "close": 1.163, "volume": 125838.2, "close_time": 1748721599999, "quote_volume": 145019.7572, "trades": 3054, "taker_buy_base": 68889.7, "taker_buy_quote": 79533.7836 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.162, "high": 1.167, "low": 1.134, "close": 1.136, "volume": 100355.1, "close_time": 1748735999999, "quote_volume": 115294.1534, "trades": 1805, "taker_buy_base": 45647.4, "taker_buy_quote": 52457.3294 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.136, "high": 1.146, "low": 1.111, "close": 1.128, "volume": 94415.8, "close_time": 1748750399999, "quote_volume": 106671.4649, "trades": 2059, "taker_buy_base": 35797.5, "taker_buy_quote": 40455.4572 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.126, "high": 1.149, "low": 1.121, "close": 1.132, "volume": 65202.9, "close_time": 1748764799999, "quote_volume": 73997.1095, "trades": 911, "taker_buy_base": 37006.2, "taker_buy_quote": 42002.6873 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.131, "high": 1.132, "low": 1.09, "close": 1.112, "volume": 118686.2, "close_time": 1748779199999, "quote_volume": 131649.6885, "trades": 863, "taker_buy_base": 52037.2, "taker_buy_quote": 57709.9837 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.112, "high": 1.154, "low": 1.094, "close": 1.151, "volume": 103943.0, "close_time": 1748793599999, "quote_volume": 116760.327, "trades": 898, "taker_buy_base": 52465.1, "taker_buy_quote": 58943.4425 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.152, "high": 1.212, "low": 1.136, "close": 1.161, "volume": 311832.7, "close_time": 1748807999999, "quote_volume": 368299.3845, "trades": 2274, "taker_buy_base": 168788.4, "taker_buy_quote": 199411.5651 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.161, "high": 1.182, "low": 1.15, "close": 1.171, "volume": 107790.3, "close_time": 1748822399999, "quote_volume": 125917.1401, "trades": 1250, "taker_buy_base": 55972.2, "taker_buy_quote": 65529.333 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.17, "high": 1.174, "low": 1.129, "close": 1.142, "volume": 74009.0, "close_time": 1748836799999, "quote_volume": 85325.9949, "trades": 954, "taker_buy_base": 24778.6, "taker_buy_quote": 28531.5059 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.144, "high": 1.168, "low": 1.119, "close": 1.158, "volume": 134519.9, "close_time": 1748851199999, "quote_volume": 152876.9622, "trades": 1396, "taker_buy_base": 67308.8, "taker_buy_quote": 76494.358 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.156, "high": 1.165, "low": 1.12, "close": 1.131, "volume": 95818.1, "close_time": 1748865599999, "quote_volume": 108381.9292, "trades": 1127, "taker_buy_base": 41946.9, "taker_buy_quote": 47563.6155 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.129, "high": 1.161, "low": 1.121, "close": 1.152, "volume": 173162.4, "close_time": 1748879999999, "quote_volume": 198090.2101, "trades": 2219, "taker_buy_base": 84678.0, "taker_buy_quote": 96784.1022 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.152, "high": 1.164, "low": 1.125, "close": 1.137, "volume": 113045.4, "close_time": 1748894399999, "quote_volume": 130031.6369, "trades": 1420, "taker_buy_base": 61841.4, "taker_buy_quote": 71124.7242 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.137, "high": 1.241, "low": 1.137, "close": 1.221, "volume": 183552.6, "close_time": 1748908799999, "quote_volume": 219721.1779, "trades": 1585, "taker_buy_base": 107860.3, "taker_buy_quote": 129296.7727 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.221, "high": 1.267, "low": 1.206, "close": 1.211, "volume": 165046.1, "close_time": 1748923199999, "quote_volume": 204699.0766, "trades": 1338, "taker_buy_base": 73020.0, "taker_buy_quote": 90652.9472 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.212, "high": 1.228, "low": 1.188, "close": 1.211, "volume": 114950.5, "close_time": 1748937599999, "quote_volume": 138832.3211, "trades": 1138, "taker_buy_base": 56152.3, "taker_buy_quote": 67952.9863 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.211, "high": 1.238, "low": 1.192, "close": 1.226, "volume": 256536.7, "close_time": 1748951999999, "quote_volume": 311966.2059, "trades": 1280, "taker_buy_base": 199187.7, "taker_buy_quote": 242382.3646 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.225, "high": 1.271, "low": 1.216, "close": 1.251, "volume": 337566.4, "close_time": 1748966399999, "quote_volume": 422434.572, "trades": 2142, "taker_buy_base": 161394.3, "taker_buy_quote": 202067.4366 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.253, "high": 1.263, "low": 1.229, "close": 1.26, "volume": 133391.6, "close_time": 1748980799999, "quote_volume": 166261.7995, "trades": 1148, "taker_buy_base": 65739.0, "taker_buy_quote": 81937.4561 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.262, "high": 1.262, "low": 1.201, "close": 1.224, "volume": 96395.6, "close_time": 1748995199999, "quote_volume": 118237.4643, "trades": 885, "taker_buy_base": 55611.6, "taker_buy_quote": 68173.4997 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.222, "high": 1.245, "low": 1.205, "close": 1.229, "volume": 114571.8, "close_time": 1749009599999, "quote_volume": 140699.5277, "trades": 1030, "taker_buy_base": 67182.2, "taker_buy_quote": 82526.6493 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.23, "high": 1.239, "low": 1.215, "close": 1.227, "volume": 121776.2, "close_time": 1749023999999, "quote_volume": 149298.662, "trades": 1003, "taker_buy_base": 66288.4, "taker_buy_quote": 81301.5525 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.227, "high": 1.241, "low": 1.198, "close": 1.199, "volume": 98752.1, "close_time": 1749038399999, "quote_volume": 120261.6245, "trades": 1555, "taker_buy_base": 52101.7, "taker_buy_quote": 63566.254 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.2, "high": 1.253, "low": 1.183, "close": 1.246, "volume": 260249.1, "close_time": 1749052799999, "quote_volume": 313171.7768, "trades": 2677, "taker_buy_base": 135487.4, "taker_buy_quote": 163393.2613 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.246, "high": 1.249, "low": 1.149, "close": 1.151, "volume": 178136.9, "close_time": 1749067199999, "quote_volume": 212152.6209, "trades": 3022, "taker_buy_base": 83346.6, "taker_buy_quote": 99277.4076 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.15, "high": 1.161, "low": 1.126, "close": 1.147, "volume": 130607.1, "close_time": 1749081599999, "quote_volume": 149407.4415, "trades": 1817, "taker_buy_base": 70426.1, "taker_buy_quote": 80574.6002 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.146, "high": 1.163, "low": 1.141, "close": 1.155, "volume": 106973.7, "close_time": 1749095999999, "quote_volume": 123266.3369, "trades": 1126, "taker_buy_base": 56243.1, "taker_buy_quote": 64819.8112 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.153, "high": 1.16, "low": 1.13, "close": 1.134, "volume": 122818.3, "close_time": 1749110399999, "quote_volume": 140562.7751, "trades": 1144, "taker_buy_base": 61928.1, "taker_buy_quote": 70938.4213 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.134, "high": 1.145, "low": 1.113, "close": 1.125, "volume": 127653.8, "close_time": 1749124799999, "quote_volume": 143557.6169, "trades": 2065, "taker_buy_base": 69346.9, "taker_buy_quote": 78036.3691 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.124, "high": 1.167, "low": 1.101, "close": 1.121, "volume": 291361.8, "close_time": 1749139199999, "quote_volume": 330497.9261, "trades": 2873, "taker_buy_base": 124316.9, "taker_buy_quote": 141063.1214 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.119, "high": 1.121, "low": 1.045, "close": 1.056, "volume": 591254.3, "close_time": 1749153599999, "quote_volume": 633380.7913, "trades": 5233, "taker_buy_base": 284113.9, "taker_buy_quote": 304207.4596 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.056, "high": 1.069, "low": 1.012, "close": 1.056, "volume": 512382.2, "close_time": 1749167999999, "quote_volume": 530340.6558, "trades": 4773, "taker_buy_base": 246685.7, "taker_buy_quote": 255372.034 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.058, "high": 1.088, "low": 1.048, "close": 1.084, "volume": 158999.0, "close_time": 1749182399999, "quote_volume": 170507.7058, "trades": 1696, "taker_buy_base": 97123.2, "taker_buy_quote": 104146.869 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.083, "high": 1.105, "low": 1.071, "close": 1.096, "volume": 180610.1, "close_time": 1749196799999, "quote_volume": 196347.3915, "trades": 1498, "taker_buy_base": 101127.2, "taker_buy_quote": 110113.413 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.095, "high": 1.163, "low": 1.095, "close": 1.139, "volume": 390475.5, "close_time": 1749211199999, "quote_volume": 444967.37, "trades": 3552, "taker_buy_base": 183166.9, "taker_buy_quote": 208738.0821 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.141, "high": 1.163, "low": 1.131, "close": 1.153, "volume": 749405.1, "close_time": 1749225599999, "quote_volume": 856742.8946, "trades": 5182, "taker_buy_base": 432974.0, "taker_buy_quote": 494789.8496 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.153, "high": 1.153, "low": 1.112, "close": 1.119, "volume": 206206.1, "close_time": 1749239999999, "quote_volume": 232366.3031, "trades": 2303, "taker_buy_base": 106273.7, "taker_buy_quote": 119866.0298 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.119, "high": 1.139, "low": 1.117, "close": 1.129, "volume": 178799.4, "close_time": 1749254399999, "quote_volume": 201920.7225, "trades": 1327, "taker_buy_base": 94712.0, "taker_buy_quote": 106966.5368 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.13, "high": 1.202, "low": 1.13, "close": 1.189, "volume": 356107.6, "close_time": 1749268799999, "quote_volume": 415607.0989, "trades": 2941, "taker_buy_base": 183165.9, "taker_buy_quote": 213471.7946 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.189, "high": 1.189, "low": 1.161, "close": 1.17, "volume": 254370.0, "close_time": 1749283199999, "quote_volume": 298187.9746, "trades": 1416, "taker_buy_base": 69818.9, "taker_buy_quote": 81881.8746 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.169, "high": 1.173, "low": 1.155, "close": 1.173, "volume": 80316.5, "close_time": 1749297599999, "quote_volume": 93622.7104, "trades": 887, "taker_buy_base": 38869.6, "taker_buy_quote": 45314.0608 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.173, "high": 1.195, "low": 1.161, "close": 1.173, "volume": 117641.6, "close_time": 1749311999999, "quote_volume": 138783.4128, "trades": 1102, "taker_buy_base": 53865.6, "taker_buy_quote": 63537.9183 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.174, "high": 1.183, "low": 1.152, "close": 1.174, "volume": 85172.0, "close_time": 1749326399999, "quote_volume": 99418.7439, "trades": 778, "taker_buy_base": 41145.5, "taker_buy_quote": 48047.0622 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.176, "high": 1.181, "low": 1.164, "close": 1.165, "volume": 52104.5, "close_time": 1749340799999, "quote_volume": 61197.1445, "trades": 612, "taker_buy_base": 30398.3, "taker_buy_quote": 35698.441 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.164, "high": 1.165, "low": 1.144, "close": 1.148, "volume": 89480.1, "close_time": 1749355199999, "quote_volume": 102892.8492, "trades": 916, "taker_buy_base": 44382.1, "taker_buy_quote": 51053.8154 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.149, "high": 1.149, "low": 1.132, "close": 1.135, "volume": 86890.0, "close_time": 1749369599999, "quote_volume": 98914.656, "trades": 801, "taker_buy_base": 43844.4, "taker_buy_quote": 49950.1368 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.136, "high": 1.157, "low": 1.125, "close": 1.151, "volume": 131297.7, "close_time": 1749383999999, "quote_volume": 149278.3272, "trades": 1200, "taker_buy_base": 64296.9, "taker_buy_quote": 73007.5099 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.151, "high": 1.172, "low": 1.144, "close": 1.152, "volume": 151723.5, "close_time": 1749398399999, "quote_volume": 175492.1958, "trades": 1351, "taker_buy_base": 81600.4, "taker_buy_quote": 94407.8534 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.152, "high": 1.189, "low": 1.151, "close": 1.168, "volume": 121411.6, "close_time": 1749412799999, "quote_volume": 142369.4353, "trades": 956, "taker_buy_base": 65259.8, "taker_buy_quote": 76665.9123 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.171, "high": 1.185, "low": 1.148, "close": 1.155, "volume": 108733.0, "close_time": 1749427199999, "quote_volume": 126962.3486, "trades": 904, "taker_buy_base": 54498.5, "taker_buy_quote": 63750.516 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.155, "high": 1.156, "low": 1.124, "close": 1.135, "volume": 93536.3, "close_time": 1749441599999, "quote_volume": 106223.7103, "trades": 839, "taker_buy_base": 48094.4, "taker_buy_quote": 54697.0019 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.134, "high": 1.147, "low": 1.127, "close": 1.141, "volume": 97804.0, "close_time": 1749455999999, "quote_volume": 111154.0277, "trades": 935, "taker_buy_base": 56345.7, "taker_buy_quote": 64009.7265 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.14, "high": 1.192, "low": 1.135, "close": 1.186, "volume": 247918.8, "close_time": 1749470399999, "quote_volume": 289020.6151, "trades": 1627, "taker_buy_base": 122392.8, "taker_buy_quote": 143279.762 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.186, "high": 1.234, "low": 1.18, "close": 1.21, "volume": 548479.3, "close_time": 1749484799999, "quote_volume": 661184.1433, "trades": 2705, "taker_buy_base": 308213.2, "taker_buy_quote": 371447.7076 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.213, "high": 1.234, "low": 1.209, "close": 1.23, "volume": 213551.6, "close_time": 1749499199999, "quote_volume": 261629.203, "trades": 1628, "taker_buy_base": 85122.2, "taker_buy_quote": 104357.1833 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.231, "high": 1.282, "low": 1.224, "close": 1.277, "volume": 202844.6, "close_time": 1749513599999, "quote_volume": 255740.4185, "trades": 2318, "taker_buy_base": 111373.7, "taker_buy_quote": 140364.6926 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.278, "high": 1.331, "low": 1.275, "close": 1.289, "volume": 369372.7, "close_time": 1749527999999, "quote_volume": 480355.955, "trades": 3246, "taker_buy_base": 166204.6, "taker_buy_quote": 216102.0423 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.289, "high": 1.312, "low": 1.283, "close": 1.297, "volume": 142003.2, "close_time": 1749542399999, "quote_volume": 184055.4972, "trades": 1773, "taker_buy_base": 92440.4, "taker_buy_quote": 119994.2691 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.298, "high": 1.365, "low": 1.276, "close": 1.362, "volume": 282933.5, "close_time": 1749556799999, "quote_volume": 372924.3856, "trades": 3308, "taker_buy_base": 157116.0, "taker_buy_quote": 207675.459 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.364, "high": 1.37, "low": 1.317, "close": 1.343, "volume": 269767.4, "close_time": 1749571199999, "quote_volume": 362863.2388, "trades": 3358, "taker_buy_base": 146527.8, "taker_buy_quote": 197213.9624 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.343, "high": 1.362, "low": 1.308, "close": 1.339, "volume": 201636.8, "close_time": 1749585599999, "quote_volume": 268276.1201, "trades": 2573, "taker_buy_base": 101012.0, "taker_buy_quote": 134440.2072 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.34, "high": 1.382, "low": 1.322, "close": 1.378, "volume": 152560.3, "close_time": 1749599999999, "quote_volume": 205342.0411, "trades": 2269, "taker_buy_base": 83314.2, "taker_buy_quote": 112183.8361 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.377, "high": 1.395, "low": 1.334, "close": 1.341, "volume": 103361.4, "close_time": 1749614399999, "quote_volume": 140972.2047, "trades": 1890, "taker_buy_base": 51741.0, "taker_buy_quote": 70619.7121 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.34, "high": 1.354, "low": 1.328, "close": 1.337, "volume": 98690.1, "close_time": 1749628799999, "quote_volume": 132188.9545, "trades": 1186, "taker_buy_base": 59121.5, "taker_buy_quote": 79207.8782 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.338, "high": 1.344, "low": 1.315, "close": 1.339, "volume": 116909.5, "close_time": 1749643199999, "quote_volume": 155367.3332, "trades": 1532, "taker_buy_base": 52970.0, "taker_buy_quote": 70435.7675 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.34, "high": 1.408, "low": 1.333, "close": 1.388, "volume": 399724.4, "close_time": 1749657599999, "quote_volume": 551003.7661, "trades": 4044, "taker_buy_base": 183583.1, "taker_buy_quote": 252853.6655 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.389, "high": 1.391, "low": 1.293, "close": 1.305, "volume": 170681.2, "close_time": 1749671999999, "quote_volume": 228583.7898, "trades": 2544, "taker_buy_base": 79874.2, "taker_buy_quote": 106904.9131 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.303, "high": 1.321, "low": 1.253, "close": 1.276, "volume": 194326.9, "close_time": 1749686399999, "quote_volume": 249682.7865, "trades": 1885, "taker_buy_base": 105950.6, "taker_buy_quote": 136168.8683 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.277, "high": 1.278, "low": 1.235, "close": 1.238, "volume": 187909.3, "close_time": 1749700799999, "quote_volume": 236496.6741, "trades": 1700, "taker_buy_base": 88188.7, "taker_buy_quote": 111214.2256 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.237, "high": 1.248, "low": 1.219, "close": 1.225, "volume": 150751.2, "close_time": 1749715199999, "quote_volume": 185654.0524, "trades": 1710, "taker_buy_base": 53438.4, "taker_buy_quote": 65819.1779 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.223, "high": 1.237, "low": 1.201, "close": 1.202, "volume": 99584.5, "close_time": 1749729599999, "quote_volume": 121278.2723, "trades": 1807, "taker_buy_base": 45602.2, "taker_buy_quote": 55517.0473 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.202, "high": 1.254, "low": 1.191, "close": 1.202, "volume": 299950.9, "close_time": 1749743999999, "quote_volume": 367735.7261, "trades": 2369, "taker_buy_base": 133226.9, "taker_buy_quote": 163467.0327 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.201, "high": 1.234, "low": 1.165, "close": 1.174, "volume": 365944.9, "close_time": 1749758399999, "quote_volume": 440642.8514, "trades": 2392, "taker_buy_base": 170117.4, "taker_buy_quote": 205642.2227 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.173, "high": 1.178, "low": 1.122, "close": 1.122, "volume": 382214.9, "close_time": 1749772799999, "quote_volume": 437480.2558, "trades": 2266, "taker_buy_base": 222791.8, "taker_buy_quote": 255314.1481 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.122, "high": 1.123, "low": 1.025, "close": 1.088, "volume": 588681.7, "close_time": 1749787199999, "quote_volume": 629102.6001, "trades": 4497, "taker_buy_base": 295910.1, "taker_buy_quote": 315395.6339 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.088, "high": 1.092, "low": 1.063, "close": 1.077, "volume": 192386.1, "close_time": 1749801599999, "quote_volume": 207714.6249, "trades": 1423, "taker_buy_base": 88962.4, "taker_buy_quote": 96206.0487 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.077, "high": 1.099, "low": 1.054, "close": 1.072, "volume": 222585.4, "close_time": 1749815999999, "quote_volume": 239106.4976, "trades": 1528, "taker_buy_base": 122085.7, "taker_buy_quote": 131206.453 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.072, "high": 1.093, "low": 1.051, "close": 1.08, "volume": 467860.4, "close_time": 1749830399999, "quote_volume": 502495.3859, "trades": 2881, "taker_buy_base": 245554.6, "taker_buy_quote": 264011.0002 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.08, "high": 1.114, "low": 1.063, "close": 1.074, "volume": 265833.0, "close_time": 1749844799999, "quote_volume": 288430.7573, "trades": 1868, "taker_buy_base": 123340.9, "taker_buy_quote": 134200.9066 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.074, "high": 1.114, "low": 1.069, "close": 1.114, "volume": 115107.0, "close_time": 1749859199999, "quote_volume": 126010.2537, "trades": 849, "taker_buy_base": 60133.4, "taker_buy_quote": 65749.3813 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.114, "high": 1.125, "low": 1.092, "close": 1.095, "volume": 174189.4, "close_time": 1749873599999, "quote_volume": 192857.1169, "trades": 1425, "taker_buy_base": 80495.0, "taker_buy_quote": 89256.3648 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.094, "high": 1.11, "low": 1.082, "close": 1.095, "volume": 63855.7, "close_time": 1749887999999, "quote_volume": 69993.2213, "trades": 846, "taker_buy_base": 22129.4, "taker_buy_quote": 24281.7846 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.096, "high": 1.097, "low": 1.082, "close": 1.091, "volume": 38320.3, "close_time": 1749902399999, "quote_volume": 41717.2386, "trades": 514, "taker_buy_base": 16427.6, "taker_buy_quote": 17865.0587 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.089, "high": 1.104, "low": 1.063, "close": 1.071, "volume": 81387.6, "close_time": 1749916799999, "quote_volume": 88329.7634, "trades": 858, "taker_buy_base": 38879.1, "taker_buy_quote": 42141.0974 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.068, "high": 1.086, "low": 1.046, "close": 1.062, "volume": 150493.4, "close_time": 1749931199999, "quote_volume": 160711.7274, "trades": 1245, "taker_buy_base": 87430.5, "taker_buy_quote": 93581.395 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.062, "high": 1.088, "low": 1.055, "close": 1.076, "volume": 69650.7, "close_time": 1749945599999, "quote_volume": 74711.667, "trades": 604, "taker_buy_base": 34237.6, "taker_buy_quote": 36701.1526 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.077, "high": 1.086, "low": 1.07, "close": 1.078, "volume": 66131.5, "close_time": 1749959999999, "quote_volume": 71468.1602, "trades": 459, "taker_buy_base": 34645.0, "taker_buy_quote": 37424.0616 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.077, "high": 1.098, "low": 1.064, "close": 1.069, "volume": 101218.8, "close_time": 1749974399999, "quote_volume": 109068.5126, "trades": 835, "taker_buy_base": 50865.2, "taker_buy_quote": 55030.5135 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.068, "high": 1.074, "low": 1.058, "close": 1.07, "volume": 110355.8, "close_time": 1749988799999, "quote_volume": 117660.1762, "trades": 658, "taker_buy_base": 65791.9, "taker_buy_quote": 70216.8514 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.068, "high": 1.09, "low": 1.064, "close": 1.076, "volume": 130682.2, "close_time": 1750003199999, "quote_volume": 140950.4193, "trades": 1042, "taker_buy_base": 78064.1, "taker_buy_quote": 84273.544 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.076, "high": 1.083, "low": 1.056, "close": 1.06, "volume": 85250.2, "close_time": 1750017599999, "quote_volume": 90866.4238, "trades": 790, "taker_buy_base": 33207.8, "taker_buy_quote": 35408.0776 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.061, "high": 1.079, "low": 1.043, "close": 1.072, "volume": 92553.0, "close_time": 1750031999999, "quote_volume": 97885.1284, "trades": 722, "taker_buy_base": 41803.1, "taker_buy_quote": 44272.8748 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.07, "high": 1.094, "low": 1.051, "close": 1.074, "volume": 140362.2, "close_time": 1750046399999, "quote_volume": 151288.5446, "trades": 1022, "taker_buy_base": 66374.1, "taker_buy_quote": 71491.1392 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.072, "high": 1.135, "low": 1.072, "close": 1.133, "volume": 209288.9, "close_time": 1750060799999, "quote_volume": 233555.6252, "trades": 1454, "taker_buy_base": 134754.9, "taker_buy_quote": 150179.19 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.133, "high": 1.141, "low": 1.112, "close": 1.131, "volume": 155591.8, "close_time": 1750075199999, "quote_volume": 175420.9165, "trades": 1486, "taker_buy_base": 85872.8, "taker_buy_quote": 96947.1193 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.13, "high": 1.148, "low": 1.115, "close": 1.132, "volume": 185328.6, "close_time": 1750089599999, "quote_volume": 209728.8407, "trades": 1807, "taker_buy_base": 97666.5, "taker_buy_quote": 110652.357 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.132, "high": 1.143, "low": 1.123, "close": 1.128, "volume": 180685.0, "close_time": 1750103999999, "quote_volume": 204542.1958, "trades": 1152, "taker_buy_base": 91635.3, "taker_buy_quote": 103771.6707 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.126, "high": 1.141, "low": 1.072, "close": 1.075, "volume": 243860.2, "close_time": 1750118399999, "quote_volume": 269204.4264, "trades": 1755, "taker_buy_base": 98568.2, "taker_buy_quote": 108896.7004 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.075, "high": 1.113, "low": 1.045, "close": 1.098, "volume": 203331.0, "close_time": 1750132799999, "quote_volume": 218657.7111, "trades": 1544, "taker_buy_base": 101305.5, "taker_buy_quote": 108856.7978 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.097, "high": 1.1, "low": 1.07, "close": 1.07, "volume": 63428.9, "close_time": 1750147199999, "quote_volume": 68724.6717, "trades": 680, "taker_buy_base": 20035.8, "taker_buy_quote": 21710.681 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.07, "high": 1.071, "low": 1.039, "close": 1.049, "volume": 88419.4, "close_time": 1750161599999, "quote_volume": 93287.4833, "trades": 602, "taker_buy_base": 40945.6, "taker_buy_quote": 43227.3165 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.045, "high": 1.064, "low": 1.007, "close": 1.024, "volume": 347868.8, "close_time": 1750175999999, "quote_volume": 359453.4059, "trades": 1342, "taker_buy_base": 156622.0, "taker_buy_quote": 161878.8095 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.023, "high": 1.046, "low": 0.985, "close": 1.034, "volume": 370483.0, "close_time": 1750190399999, "quote_volume": 372384.0266, "trades": 1686, "taker_buy_base": 209571.3, "taker_buy_quote": 210926.1348 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.034, "high": 1.036, "low": 1.0, "close": 1.011, "volume": 81210.1, "close_time": 1750204799999, "quote_volume": 82448.0139, "trades": 519, "taker_buy_base": 26096.8, "taker_buy_quote": 26535.1186 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.011, "high": 1.022, "low": 1.0, "close": 1.013, "volume": 91529.5, "close_time": 1750219199999, "quote_volume": 92578.9527, "trades": 473, "taker_buy_base": 53524.1, "taker_buy_quote": 54192.5362 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.013, "high": 1.03, "low": 1.002, "close": 1.003, "volume": 114151.5, "close_time": 1750233599999, "quote_volume": 116132.1301, "trades": 515, "taker_buy_base": 45193.8, "taker_buy_quote": 45944.3495 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.004, "high": 1.009, "low": 0.944, "close": 0.97, "volume": 402141.6, "close_time": 1750247999999, "quote_volume": 389646.7603, "trades": 1553, "taker_buy_base": 155403.3, "taker_buy_quote": 150506.7241 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.97, "high": 0.982, "low": 0.933, "close": 0.961, "volume": 268700.3, "close_time": 1750262399999, "quote_volume": 259190.1632, "trades": 1189, "taker_buy_base": 129587.8, "taker_buy_quote": 125233.7407 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.963, "high": 0.985, "low": 0.953, "close": 0.964, "volume": 191974.3, "close_time": 1750276799999, "quote_volume": 186062.1849, "trades": 950, "taker_buy_base": 109847.2, "taker_buy_quote": 106488.6 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.965, "high": 1.016, "low": 0.961, "close": 1.009, "volume": 167484.6, "close_time": 1750291199999, "quote_volume": 167045.8943, "trades": 711, "taker_buy_base": 95432.9, "taker_buy_quote": 95283.288 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.01, "high": 1.028, "low": 0.997, "close": 1.011, "volume": 67025.6, "close_time": 1750305599999, "quote_volume": 67544.1362, "trades": 363, "taker_buy_base": 36769.7, "taker_buy_quote": 37007.1934 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.012, "high": 1.022, "low": 1.002, "close": 1.008, "volume": 97220.9, "close_time": 1750319999999, "quote_volume": 98121.9835, "trades": 402, "taker_buy_base": 47342.0, "taker_buy_quote": 47874.8852 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.008, "high": 1.019, "low": 1.003, "close": 1.004, "volume": 104039.4, "close_time": 1750334399999, "quote_volume": 104996.2779, "trades": 472, "taker_buy_base": 52683.5, "taker_buy_quote": 53242.3286 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.005, "high": 1.011, "low": 0.978, "close": 0.981, "volume": 158240.7, "close_time": 1750348799999, "quote_volume": 156667.5463, "trades": 923, "taker_buy_base": 98708.4, "taker_buy_quote": 97595.4011 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.98, "high": 1.003, "low": 0.967, "close": 0.997, "volume": 203465.1, "close_time": 1750363199999, "quote_volume": 200905.3737, "trades": 1047, "taker_buy_base": 119472.0, "taker_buy_quote": 118039.1766 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.996, "high": 1.015, "low": 0.991, "close": 1.004, "volume": 109759.8, "close_time": 1750377599999, "quote_volume": 109990.6048, "trades": 611, "taker_buy_base": 63522.1, "taker_buy_quote": 63773.6546 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.004, "high": 1.012, "low": 0.987, "close": 0.989, "volume": 45958.4, "close_time": 1750391999999, "quote_volume": 45754.9055, "trades": 245, "taker_buy_base": 20230.1, "taker_buy_quote": 20197.1559 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.988, "high": 1.02, "low": 0.974, "close": 1.017, "volume": 114156.8, "close_time": 1750406399999, "quote_volume": 113910.9008, "trades": 605, "taker_buy_base": 64655.7, "taker_buy_quote": 64649.3976 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.018, "high": 1.035, "low": 1.002, "close": 1.011, "volume": 201268.5, "close_time": 1750420799999, "quote_volume": 204436.13, "trades": 691, "taker_buy_base": 104412.5, "taker_buy_quote": 106002.2243 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.011, "high": 1.014, "low": 0.96, "close": 0.969, "volume": 214297.2, "close_time": 1750435199999, "quote_volume": 211375.7616, "trades": 979, "taker_buy_base": 117793.7, "taker_buy_quote": 116171.503 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.969, "high": 0.97, "low": 0.914, "close": 0.954, "volume": 329535.7, "close_time": 1750449599999, "quote_volume": 310049.3916, "trades": 1702, "taker_buy_base": 146113.1, "taker_buy_quote": 137455.8662 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.954, "high": 0.974, "low": 0.933, "close": 0.94, "volume": 169778.5, "close_time": 1750463999999, "quote_volume": 161847.7081, "trades": 1498, "taker_buy_base": 81585.4, "taker_buy_quote": 77877.4095 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.941, "high": 0.947, "low": 0.931, "close": 0.931, "volume": 73214.9, "close_time": 1750478399999, "quote_volume": 68802.5304, "trades": 690, "taker_buy_base": 32409.3, "taker_buy_quote": 30478.8404 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.932, "high": 0.937, "low": 0.923, "close": 0.928, "volume": 88208.0, "close_time": 1750492799999, "quote_volume": 82148.3958, "trades": 674, "taker_buy_base": 36784.1, "taker_buy_quote": 34240.7649 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.931, "high": 0.938, "low": 0.923, "close": 0.923, "volume": 109020.7, "close_time": 1750507199999, "quote_volume": 101384.4123, "trades": 585, "taker_buy_base": 59830.5, "taker_buy_quote": 55636.507 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.924, "high": 0.925, "low": 0.891, "close": 0.9, "volume": 271528.1, "close_time": 1750521599999, "quote_volume": 246502.114, "trades": 1436, "taker_buy_base": 118997.5, "taker_buy_quote": 107910.1526 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.899, "high": 0.901, "low": 0.863, "close": 0.865, "volume": 250521.3, "close_time": 1750535999999, "quote_volume": 220256.6387, "trades": 1373, "taker_buy_base": 150435.5, "taker_buy_quote": 132360.8296 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.866, "high": 0.884, "low": 0.837, "close": 0.86, "volume": 412041.1, "close_time": 1750550399999, "quote_volume": 352261.9505, "trades": 3444, "taker_buy_base": 211090.6, "taker_buy_quote": 180544.0567 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.861, "high": 0.884, "low": 0.839, "close": 0.842, "volume": 236057.3, "close_time": 1750564799999, "quote_volume": 203369.3499, "trades": 1444, "taker_buy_base": 116223.1, "taker_buy_quote": 100133.1333 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.845, "high": 0.873, "low": 0.843, "close": 0.87, "volume": 143140.7, "close_time": 1750579199999, "quote_volume": 123520.2657, "trades": 1067, "taker_buy_base": 74646.5, "taker_buy_quote": 64433.1763 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.87, "high": 0.87, "low": 0.851, "close": 0.858, "volume": 149181.8, "close_time": 1750593599999, "quote_volume": 128170.8497, "trades": 1538, "taker_buy_base": 79777.5, "taker_buy_quote": 68569.4902 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.857, "high": 0.866, "low": 0.813, "close": 0.832, "volume": 854327.7, "close_time": 1750607999999, "quote_volume": 710446.7697, "trades": 5232, "taker_buy_base": 424779.1, "taker_buy_quote": 353058.0148 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.834, "high": 0.835, "low": 0.812, "close": 0.819, "volume": 171469.7, "close_time": 1750622399999, "quote_volume": 141457.5268, "trades": 1203, "taker_buy_base": 91847.8, "taker_buy_quote": 75863.5319 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.818, "high": 0.847, "low": 0.794, "close": 0.838, "volume": 301765.3, "close_time": 1750636799999, "quote_volume": 245972.343, "trades": 2982, "taker_buy_base": 167021.5, "taker_buy_quote": 136497.603 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.84, "high": 0.858, "low": 0.84, "close": 0.847, "volume": 122909.6, "close_time": 1750651199999, "quote_volume": 104384.2497, "trades": 548, "taker_buy_base": 47082.9, "taker_buy_quote": 39997.1625 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.847, "high": 0.872, "low": 0.844, "close": 0.865, "volume": 181186.6, "close_time": 1750665599999, "quote_volume": 155909.1847, "trades": 950, "taker_buy_base": 95294.0, "taker_buy_quote": 82040.6465 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.867, "high": 0.873, "low": 0.85, "close": 0.855, "volume": 220272.3, "close_time": 1750679999999, "quote_volume": 189263.7382, "trades": 1127, "taker_buy_base": 81295.5, "taker_buy_quote": 69982.9982 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.856, "high": 0.894, "low": 0.848, "close": 0.856, "volume": 357851.2, "close_time": 1750694399999, "quote_volume": 312298.2878, "trades": 3197, "taker_buy_base": 198968.5, "taker_buy_quote": 173803.3963 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.856, "high": 0.91, "low": 0.823, "close": 0.906, "volume": 510840.7, "close_time": 1750708799999, "quote_volume": 446201.6597, "trades": 8430, "taker_buy_base": 267317.3, "taker_buy_quote": 234806.7828 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.908, "high": 0.977, "low": 0.904, "close": 0.969, "volume": 400611.2, "close_time": 1750723199999, "quote_volume": 379839.3406, "trades": 4443, "taker_buy_base": 205534.7, "taker_buy_quote": 195049.9125 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.971, "high": 0.992, "low": 0.963, "close": 0.98, "volume": 89670.3, "close_time": 1750737599999, "quote_volume": 87791.1669, "trades": 652, "taker_buy_base": 39952.6, "taker_buy_quote": 39134.2758 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.977, "high": 1.009, "low": 0.973, "close": 0.973, "volume": 244831.6, "close_time": 1750751999999, "quote_volume": 242887.103, "trades": 1253, "taker_buy_base": 91936.9, "taker_buy_quote": 91059.6043 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.975, "high": 0.995, "low": 0.959, "close": 0.973, "volume": 166163.5, "close_time": 1750766399999, "quote_volume": 162272.818, "trades": 859, "taker_buy_base": 75963.9, "taker_buy_quote": 74139.9828 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.972, "high": 0.983, "low": 0.96, "close": 0.975, "volume": 124408.9, "close_time": 1750780799999, "quote_volume": 120866.1801, "trades": 851, "taker_buy_base": 51650.3, "taker_buy_quote": 50176.3225 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.976, "high": 1.006, "low": 0.955, "close": 0.965, "volume": 225054.5, "close_time": 1750795199999, "quote_volume": 221142.4522, "trades": 1417, "taker_buy_base": 116807.3, "taker_buy_quote": 115102.5955 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.965, "high": 0.987, "low": 0.965, "close": 0.985, "volume": 60222.5, "close_time": 1750809599999, "quote_volume": 58911.6735, "trades": 425, "taker_buy_base": 25841.7, "taker_buy_quote": 25261.7365 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.984, "high": 0.994, "low": 0.972, "close": 0.975, "volume": 156129.3, "close_time": 1750823999999, "quote_volume": 153062.8687, "trades": 820, "taker_buy_base": 106893.6, "taker_buy_quote": 104769.0957 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.975, "high": 0.98, "low": 0.96, "close": 0.966, "volume": 95356.0, "close_time": 1750838399999, "quote_volume": 92326.97, "trades": 621, "taker_buy_base": 45736.4, "taker_buy_quote": 44213.9087 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.966, "high": 0.969, "low": 0.94, "close": 0.968, "volume": 130581.1, "close_time": 1750852799999, "quote_volume": 124389.2917, "trades": 1087, "taker_buy_base": 78564.8, "taker_buy_quote": 74922.5391 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.967, "high": 0.982, "low": 0.932, "close": 0.932, "volume": 135868.9, "close_time": 1750867199999, "quote_volume": 129507.8592, "trades": 1140, "taker_buy_base": 51382.7, "taker_buy_quote": 49235.0541 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.934, "high": 0.952, "low": 0.924, "close": 0.936, "volume": 144646.8, "close_time": 1750881599999, "quote_volume": 135705.2622, "trades": 1214, "taker_buy_base": 90433.5, "taker_buy_quote": 84798.9563 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.935, "high": 0.947, "low": 0.915, "close": 0.921, "volume": 127887.6, "close_time": 1750895999999, "quote_volume": 118991.6904, "trades": 1079, "taker_buy_base": 49568.0, "taker_buy_quote": 46086.4355 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.921, "high": 0.986, "low": 0.917, "close": 0.957, "volume": 132020.0, "close_time": 1750910399999, "quote_volume": 125448.9101, "trades": 1289, "taker_buy_base": 58644.4, "taker_buy_quote": 55718.9899 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.958, "high": 0.968, "low": 0.941, "close": 0.961, "volume": 87114.2, "close_time": 1750924799999, "quote_volume": 83276.7464, "trades": 654, "taker_buy_base": 48262.4, "taker_buy_quote": 46140.037 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.961, "high": 0.97, "low": 0.93, "close": 0.932, "volume": 165058.5, "close_time": 1750939199999, "quote_volume": 154966.7973, "trades": 906, "taker_buy_base": 71299.3, "taker_buy_quote": 67086.5069 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.93, "high": 0.933, "low": 0.893, "close": 0.917, "volume": 215339.9, "close_time": 1750953599999, "quote_volume": 196238.7383, "trades": 1177, "taker_buy_base": 92514.3, "taker_buy_quote": 84235.7057 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.917, "high": 0.928, "low": 0.899, "close": 0.922, "volume": 107499.7, "close_time": 1750967999999, "quote_volume": 97678.344, "trades": 903, "taker_buy_base": 67697.2, "taker_buy_quote": 61455.6427 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.92, "high": 0.957, "low": 0.92, "close": 0.927, "volume": 163988.8, "close_time": 1750982399999, "quote_volume": 153858.1396, "trades": 839, "taker_buy_base": 100517.0, "taker_buy_quote": 94425.1353 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.927, "high": 0.941, "low": 0.913, "close": 0.929, "volume": 74511.8, "close_time": 1750996799999, "quote_volume": 69049.4879, "trades": 574, "taker_buy_base": 41862.9, "taker_buy_quote": 38770.4258 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.927, "high": 0.942, "low": 0.913, "close": 0.915, "volume": 80231.2, "close_time": 1751011199999, "quote_volume": 74160.5644, "trades": 359, "taker_buy_base": 26256.8, "taker_buy_quote": 24280.5449 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.915, "high": 0.935, "low": 0.912, "close": 0.919, "volume": 85137.3, "close_time": 1751025599999, "quote_volume": 78453.2942, "trades": 446, "taker_buy_base": 41779.9, "taker_buy_quote": 38507.5045 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.919, "high": 0.933, "low": 0.907, "close": 0.928, "volume": 64145.6, "close_time": 1751039999999, "quote_volume": 58994.6669, "trades": 414, "taker_buy_base": 28371.2, "taker_buy_quote": 26072.9347 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.928, "high": 0.948, "low": 0.877, "close": 0.89, "volume": 266131.3, "close_time": 1751054399999, "quote_volume": 242181.2757, "trades": 1086, "taker_buy_base": 124441.5, "taker_buy_quote": 113024.731 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.887, "high": 0.909, "low": 0.885, "close": 0.899, "volume": 60893.6, "close_time": 1751068799999, "quote_volume": 54764.4875, "trades": 324, "taker_buy_base": 31132.9, "taker_buy_quote": 28043.356 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.897, "high": 0.906, "low": 0.894, "close": 0.894, "volume": 29344.6, "close_time": 1751083199999, "quote_volume": 26379.1507, "trades": 208, "taker_buy_base": 16998.8, "taker_buy_quote": 15276.5541 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.895, "high": 0.902, "low": 0.889, "close": 0.902, "volume": 39975.5, "close_time": 1751097599999, "quote_volume": 35788.3302, "trades": 222, "taker_buy_base": 25821.4, "taker_buy_quote": 23130.1169 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.903, "high": 0.903, "low": 0.886, "close": 0.886, "volume": 31622.0, "close_time": 1751111999999, "quote_volume": 28225.9433, "trades": 214, "taker_buy_base": 17906.3, "taker_buy_quote": 16003.4966 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.888, "high": 0.901, "low": 0.883, "close": 0.901, "volume": 42291.2, "close_time": 1751126399999, "quote_volume": 37645.1406, "trades": 239, "taker_buy_base": 30209.2, "taker_buy_quote": 26906.6015 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.901, "high": 0.92, "low": 0.892, "close": 0.909, "volume": 68957.4, "close_time": 1751140799999, "quote_volume": 62583.1216, "trades": 570, "taker_buy_base": 29190.6, "taker_buy_quote": 26490.7861 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.911, "high": 0.933, "low": 0.91, "close": 0.922, "volume": 44972.1, "close_time": 1751155199999, "quote_volume": 41375.3687, "trades": 410, "taker_buy_base": 21309.8, "taker_buy_quote": 19645.9195 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.922, "high": 0.929, "low": 0.912, "close": 0.916, "volume": 25668.1, "close_time": 1751169599999, "quote_volume": 23621.6366, "trades": 272, "taker_buy_base": 14649.2, "taker_buy_quote": 13480.6504 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.916, "high": 0.93, "low": 0.912, "close": 0.93, "volume": 27826.3, "close_time": 1751183999999, "quote_volume": 25638.8024, "trades": 207, "taker_buy_base": 17253.0, "taker_buy_quote": 15910.8982 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.931, "high": 0.954, "low": 0.923, "close": 0.944, "volume": 55860.2, "close_time": 1751198399999, "quote_volume": 52571.1338, "trades": 545, "taker_buy_base": 27405.4, "taker_buy_quote": 25858.4725 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.945, "high": 0.951, "low": 0.913, "close": 0.916, "volume": 77393.2, "close_time": 1751212799999, "quote_volume": 72003.3064, "trades": 648, "taker_buy_base": 37310.6, "taker_buy_quote": 34749.2672 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.915, "high": 0.951, "low": 0.915, "close": 0.95, "volume": 101002.1, "close_time": 1751227199999, "quote_volume": 94299.0543, "trades": 645, "taker_buy_base": 51368.8, "taker_buy_quote": 47959.9041 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.95, "high": 1.064, "low": 0.938, "close": 1.043, "volume": 327179.1, "close_time": 1751241599999, "quote_volume": 337181.4452, "trades": 2678, "taker_buy_base": 177451.2, "taker_buy_quote": 182797.5714 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.043, "high": 1.049, "low": 1.004, "close": 1.01, "volume": 208034.8, "close_time": 1751255999999, "quote_volume": 214988.4383, "trades": 1325, "taker_buy_base": 94535.3, "taker_buy_quote": 97667.6245 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.011, "high": 1.011, "low": 0.981, "close": 1.004, "volume": 103676.9, "close_time": 1751270399999, "quote_volume": 103662.687, "trades": 632, "taker_buy_base": 56528.6, "taker_buy_quote": 56557.7516 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.005, "high": 1.008, "low": 0.977, "close": 0.981, "volume": 73965.5, "close_time": 1751284799999, "quote_volume": 73209.7821, "trades": 584, "taker_buy_base": 44032.8, "taker_buy_quote": 43597.2438 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.981, "high": 0.986, "low": 0.939, "close": 0.953, "volume": 135369.2, "close_time": 1751299199999, "quote_volume": 130288.0051, "trades": 926, "taker_buy_base": 61481.0, "taker_buy_quote": 59215.1368 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.955, "high": 1.0, "low": 0.953, "close": 0.992, "volume": 102878.7, "close_time": 1751313599999, "quote_volume": 100064.2916, "trades": 765, "taker_buy_base": 46942.9, "taker_buy_quote": 45735.7025 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.988, "high": 1.002, "low": 0.961, "close": 0.964, "volume": 109844.7, "close_time": 1751327999999, "quote_volume": 108154.4133, "trades": 738, "taker_buy_base": 51372.7, "taker_buy_quote": 50653.2991 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.967, "high": 0.975, "low": 0.946, "close": 0.948, "volume": 48527.2, "close_time": 1751342399999, "quote_volume": 46409.7117, "trades": 573, "taker_buy_base": 34189.1, "taker_buy_quote": 32704.8511 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.948, "high": 0.948, "low": 0.916, "close": 0.933, "volume": 84702.0, "close_time": 1751356799999, "quote_volume": 78648.6751, "trades": 481, "taker_buy_base": 43644.5, "taker_buy_quote": 40480.7473 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.932, "high": 0.933, "low": 0.916, "close": 0.919, "volume": 66073.1, "close_time": 1751371199999, "quote_volume": 60984.5567, "trades": 412, "taker_buy_base": 37439.7, "taker_buy_quote": 34569.4301 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.917, "high": 0.93, "low": 0.906, "close": 0.914, "volume": 75814.1, "close_time": 1751385599999, "quote_volume": 69406.8506, "trades": 507, "taker_buy_base": 20835.2, "taker_buy_quote": 19038.7071 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.915, "high": 0.92, "low": 0.897, "close": 0.897, "volume": 71547.4, "close_time": 1751399999999, "quote_volume": 64800.8841, "trades": 407, "taker_buy_base": 41157.5, "taker_buy_quote": 37254.5695 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.897, "high": 0.906, "low": 0.887, "close": 0.894, "volume": 77348.0, "close_time": 1751414399999, "quote_volume": 69463.4751, "trades": 439, "taker_buy_base": 56673.9, "taker_buy_quote": 50919.3004 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.895, "high": 0.923, "low": 0.889, "close": 0.914, "volume": 95465.4, "close_time": 1751428799999, "quote_volume": 86423.8484, "trades": 547, "taker_buy_base": 60752.4, "taker_buy_quote": 54862.5115 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.914, "high": 0.95, "low": 0.912, "close": 0.945, "volume": 93882.8, "close_time": 1751443199999, "quote_volume": 87839.9866, "trades": 627, "taker_buy_base": 53810.3, "taker_buy_quote": 50439.5907 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.946, "high": 0.956, "low": 0.931, "close": 0.943, "volume": 77153.5, "close_time": 1751457599999, "quote_volume": 72727.3359, "trades": 517, "taker_buy_base": 24988.5, "taker_buy_quote": 23586.4683 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.944, "high": 0.982, "low": 0.937, "close": 0.975, "volume": 69833.9, "close_time": 1751471999999, "quote_volume": 67063.6728, "trades": 471, "taker_buy_base": 36748.6, "taker_buy_quote": 35227.1448 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.975, "high": 1.025, "low": 0.974, "close": 1.02, "volume": 348514.2, "close_time": 1751486399999, "quote_volume": 352182.9385, "trades": 1527, "taker_buy_base": 189278.2, "taker_buy_quote": 191314.8856 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.018, "high": 1.043, "low": 1.008, "close": 1.009, "volume": 174218.2, "close_time": 1751500799999, "quote_volume": 177996.8536, "trades": 895, "taker_buy_base": 75726.3, "taker_buy_quote": 77402.8675 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.011, "high": 1.03, "low": 1.005, "close": 1.013, "volume": 62046.3, "close_time": 1751515199999, "quote_volume": 63080.3428, "trades": 426, "taker_buy_base": 29031.8, "taker_buy_quote": 29534.6212 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.012, "high": 1.047, "low": 1.009, "close": 1.044, "volume": 108499.8, "close_time": 1751529599999, "quote_volume": 111896.6052, "trades": 680, "taker_buy_base": 66588.7, "taker_buy_quote": 68745.7121 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.046, "high": 1.047, "low": 1.014, "close": 1.022, "volume": 119085.3, "close_time": 1751543999999, "quote_volume": 122893.9231, "trades": 704, "taker_buy_base": 64887.2, "taker_buy_quote": 66970.4884 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.021, "high": 1.039, "low": 0.98, "close": 0.982, "volume": 303256.3, "close_time": 1751558399999, "quote_volume": 308043.0519, "trades": 1515, "taker_buy_base": 163841.6, "taker_buy_quote": 166847.808 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.984, "high": 1.002, "low": 0.982, "close": 1.002, "volume": 145951.8, "close_time": 1751572799999, "quote_volume": 145292.509, "trades": 555, "taker_buy_base": 32468.3, "taker_buy_quote": 32227.0047 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.002, "high": 1.011, "low": 0.992, "close": 0.996, "volume": 35249.1, "close_time": 1751587199999, "quote_volume": 35303.4672, "trades": 215, "taker_buy_base": 22379.7, "taker_buy_quote": 22397.9305 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.997, "high": 1.007, "low": 0.978, "close": 0.979, "volume": 39376.9, "close_time": 1751601599999, "quote_volume": 39043.7749, "trades": 291, "taker_buy_base": 19570.3, "taker_buy_quote": 19453.5958 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.978, "high": 0.983, "low": 0.942, "close": 0.942, "volume": 71179.8, "close_time": 1751615999999, "quote_volume": 68662.6378, "trades": 391, "taker_buy_base": 30461.5, "taker_buy_quote": 29348.3428 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.941, "high": 0.956, "low": 0.928, "close": 0.944, "volume": 76604.1, "close_time": 1751630399999, "quote_volume": 72210.6631, "trades": 421, "taker_buy_base": 37514.2, "taker_buy_quote": 35370.8414 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.943, "high": 0.946, "low": 0.918, "close": 0.918, "volume": 91978.3, "close_time": 1751644799999, "quote_volume": 85586.3646, "trades": 537, "taker_buy_base": 46962.0, "taker_buy_quote": 43783.7396 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.919, "high": 0.921, "low": 0.908, "close": 0.909, "volume": 80582.4, "close_time": 1751659199999, "quote_volume": 73759.6367, "trades": 521, "taker_buy_base": 56568.6, "taker_buy_quote": 51807.4792 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.909, "high": 0.939, "low": 0.907, "close": 0.928, "volume": 104845.3, "close_time": 1751673599999, "quote_volume": 97144.7827, "trades": 713, "taker_buy_base": 76648.9, "taker_buy_quote": 70989.9749 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.927, "high": 0.945, "low": 0.924, "close": 0.936, "volume": 29736.5, "close_time": 1751687999999, "quote_volume": 27829.5291, "trades": 471, "taker_buy_base": 14958.5, "taker_buy_quote": 14024.9163 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.936, "high": 0.943, "low": 0.929, "close": 0.935, "volume": 33115.4, "close_time": 1751702399999, "quote_volume": 30966.9115, "trades": 218, "taker_buy_base": 12107.0, "taker_buy_quote": 11330.6546 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.935, "high": 0.936, "low": 0.926, "close": 0.934, "volume": 48138.6, "close_time": 1751716799999, "quote_volume": 44798.0395, "trades": 331, "taker_buy_base": 25295.8, "taker_buy_quote": 23555.6313 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.926, "high": 0.929, "low": 0.92, "close": 0.922, "volume": 38285.6, "close_time": 1751731199999, "quote_volume": 35422.9133, "trades": 223, "taker_buy_base": 19974.6, "taker_buy_quote": 18474.4793 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.924, "high": 0.93, "low": 0.908, "close": 0.92, "volume": 52864.6, "close_time": 1751745599999, "quote_volume": 48485.3866, "trades": 245, "taker_buy_base": 26834.3, "taker_buy_quote": 24659.4395 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.919, "high": 0.94, "low": 0.919, "close": 0.932, "volume": 27547.4, "close_time": 1751759999999, "quote_volume": 25588.0009, "trades": 243, "taker_buy_base": 15800.1, "taker_buy_quote": 14660.9996 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.932, "high": 0.933, "low": 0.923, "close": 0.925, "volume": 17922.4, "close_time": 1751774399999, "quote_volume": 16616.7344, "trades": 98, "taker_buy_base": 4855.2, "taker_buy_quote": 4507.0611 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.925, "high": 0.933, "low": 0.921, "close": 0.921, "volume": 19958.7, "close_time": 1751788799999, "quote_volume": 18466.4807, "trades": 127, "taker_buy_base": 5751.5, "taker_buy_quote": 5325.548 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.922, "high": 0.926, "low": 0.913, "close": 0.926, "volume": 58437.0, "close_time": 1751803199999, "quote_volume": 53702.8579, "trades": 267, "taker_buy_base": 22786.7, "taker_buy_quote": 20963.8452 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.925, "high": 0.96, "low": 0.923, "close": 0.947, "volume": 152358.3, "close_time": 1751817599999, "quote_volume": 143853.4331, "trades": 689, "taker_buy_base": 75046.9, "taker_buy_quote": 71050.345 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.949, "high": 0.952, "low": 0.93, "close": 0.942, "volume": 125110.1, "close_time": 1751831999999, "quote_volume": 117893.7078, "trades": 554, "taker_buy_base": 48567.9, "taker_buy_quote": 45695.6842 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.944, "high": 0.977, "low": 0.943, "close": 0.954, "volume": 127277.7, "close_time": 1751846399999, "quote_volume": 122246.7141, "trades": 596, "taker_buy_base": 58632.1, "taker_buy_quote": 56386.8938 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.955, "high": 0.971, "low": 0.949, "close": 0.959, "volume": 74422.8, "close_time": 1751860799999, "quote_volume": 71297.6884, "trades": 437, "taker_buy_base": 42280.3, "taker_buy_quote": 40480.9652 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.959, "high": 0.983, "low": 0.958, "close": 0.981, "volume": 136392.0, "close_time": 1751875199999, "quote_volume": 131753.0319, "trades": 781, "taker_buy_base": 65204.4, "taker_buy_quote": 63086.091 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.982, "high": 0.99, "low": 0.963, "close": 0.968, "volume": 116879.6, "close_time": 1751889599999, "quote_volume": 114131.3683, "trades": 801, "taker_buy_base": 57082.6, "taker_buy_quote": 55799.6452 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.968, "high": 0.988, "low": 0.957, "close": 0.974, "volume": 168201.7, "close_time": 1751903999999, "quote_volume": 162936.7658, "trades": 1083, "taker_buy_base": 75920.3, "taker_buy_quote": 73565.0332 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.974, "high": 0.978, "low": 0.949, "close": 0.969, "volume": 134714.6, "close_time": 1751918399999, "quote_volume": 129960.8841, "trades": 1028, "taker_buy_base": 62015.7, "taker_buy_quote": 59827.9043 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.969, "high": 0.972, "low": 0.951, "close": 0.971, "volume": 104988.6, "close_time": 1751932799999, "quote_volume": 101017.7828, "trades": 712, "taker_buy_base": 38735.7, "taker_buy_quote": 37257.4165 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.971, "high": 0.974, "low": 0.94, "close": 0.94, "volume": 132206.3, "close_time": 1751947199999, "quote_volume": 126370.6522, "trades": 764, "taker_buy_base": 63869.2, "taker_buy_quote": 61123.6367 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.94, "high": 0.947, "low": 0.93, "close": 0.939, "volume": 59134.7, "close_time": 1751961599999, "quote_volume": 55500.0149, "trades": 397, "taker_buy_base": 27053.6, "taker_buy_quote": 25388.0525 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.938, "high": 0.961, "low": 0.93, "close": 0.957, "volume": 63765.1, "close_time": 1751975999999, "quote_volume": 60017.1292, "trades": 380, "taker_buy_base": 35291.6, "taker_buy_quote": 33214.8955 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.958, "high": 0.967, "low": 0.913, "close": 0.919, "volume": 120727.3, "close_time": 1751990399999, "quote_volume": 113476.4689, "trades": 768, "taker_buy_base": 51908.9, "taker_buy_quote": 48956.8705 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.92, "high": 0.95, "low": 0.914, "close": 0.94, "volume": 184355.3, "close_time": 1752004799999, "quote_volume": 172091.3992, "trades": 1060, "taker_buy_base": 94112.3, "taker_buy_quote": 87940.9145 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.939, "high": 0.946, "low": 0.932, "close": 0.937, "volume": 34968.5, "close_time": 1752019199999, "quote_volume": 32802.7829, "trades": 342, "taker_buy_base": 14797.8, "taker_buy_quote": 13892.6117 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.936, "high": 0.943, "low": 0.928, "close": 0.932, "volume": 33426.6, "close_time": 1752033599999, "quote_volume": 31216.3197, "trades": 237, "taker_buy_base": 13505.4, "taker_buy_quote": 12622.7336 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.932, "high": 0.964, "low": 0.932, "close": 0.948, "volume": 97917.6, "close_time": 1752047999999, "quote_volume": 92800.0587, "trades": 694, "taker_buy_base": 60123.0, "taker_buy_quote": 56927.9071 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.948, "high": 0.961, "low": 0.941, "close": 0.953, "volume": 97923.0, "close_time": 1752062399999, "quote_volume": 93160.4632, "trades": 868, "taker_buy_base": 48268.8, "taker_buy_quote": 45914.9671 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.954, "high": 0.975, "low": 0.947, "close": 0.963, "volume": 168248.8, "close_time": 1752076799999, "quote_volume": 161969.4713, "trades": 1318, "taker_buy_base": 91531.2, "taker_buy_quote": 88091.8971 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.966, "high": 1.045, "low": 0.961, "close": 1.04, "volume": 239785.1, "close_time": 1752091199999, "quote_volume": 241926.5845, "trades": 2246, "taker_buy_base": 134669.9, "taker_buy_quote": 136432.3533 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.04, "high": 1.095, "low": 1.022, "close": 1.081, "volume": 456572.5, "close_time": 1752105599999, "quote_volume": 484373.2074, "trades": 2669, "taker_buy_base": 222123.6, "taker_buy_quote": 236093.9139 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.081, "high": 1.129, "low": 1.081, "close": 1.093, "volume": 291983.6, "close_time": 1752119999999, "quote_volume": 322450.279, "trades": 2328, "taker_buy_base": 151418.7, "taker_buy_quote": 167300.6771 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.096, "high": 1.14, "low": 1.086, "close": 1.113, "volume": 301740.6, "close_time": 1752134399999, "quote_volume": 333216.3341, "trades": 1647, "taker_buy_base": 146539.0, "taker_buy_quote": 162052.0436 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.113, "high": 1.119, "low": 1.095, "close": 1.101, "volume": 144908.7, "close_time": 1752148799999, "quote_volume": 160658.9529, "trades": 990, "taker_buy_base": 70755.3, "taker_buy_quote": 78520.4458 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.101, "high": 1.116, "low": 1.073, "close": 1.076, "volume": 364718.6, "close_time": 1752163199999, "quote_volume": 398701.7182, "trades": 1686, "taker_buy_base": 96534.3, "taker_buy_quote": 105927.26 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.077, "high": 1.149, "low": 1.074, "close": 1.134, "volume": 560201.1, "close_time": 1752177599999, "quote_volume": 632606.1995, "trades": 2038, "taker_buy_base": 389131.9, "taker_buy_quote": 439599.3255 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.133, "high": 1.197, "low": 1.132, "close": 1.18, "volume": 292953.9, "close_time": 1752191999999, "quote_volume": 342375.481, "trades": 2051, "taker_buy_base": 160518.7, "taker_buy_quote": 187620.4734 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.179, "high": 1.232, "low": 1.157, "close": 1.216, "volume": 133287.1, "close_time": 1752206399999, "quote_volume": 159733.2502, "trades": 1189, "taker_buy_base": 78031.9, "taker_buy_quote": 93319.3429 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.213, "high": 1.278, "low": 1.203, "close": 1.212, "volume": 274538.3, "close_time": 1752220799999, "quote_volume": 341777.5658, "trades": 2100, "taker_buy_base": 135720.0, "taker_buy_quote": 169564.9914 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.209, "high": 1.267, "low": 1.197, "close": 1.202, "volume": 250925.1, "close_time": 1752235199999, "quote_volume": 309662.3014, "trades": 1662, "taker_buy_base": 145990.1, "taker_buy_quote": 180021.0308 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.202, "high": 1.242, "low": 1.167, "close": 1.174, "volume": 186323.4, "close_time": 1752249599999, "quote_volume": 223972.3972, "trades": 1662, "taker_buy_base": 83974.5, "taker_buy_quote": 101194.7225 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.176, "high": 1.209, "low": 1.168, "close": 1.207, "volume": 79142.5, "close_time": 1752263999999, "quote_volume": 94349.913, "trades": 727, "taker_buy_base": 32663.3, "taker_buy_quote": 38934.7055 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.207, "high": 1.207, "low": 1.102, "close": 1.135, "volume": 276516.9, "close_time": 1752278399999, "quote_volume": 315683.5627, "trades": 2087, "taker_buy_base": 134817.0, "taker_buy_quote": 154374.4678 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.135, "high": 1.156, "low": 1.109, "close": 1.147, "volume": 69006.1, "close_time": 1752292799999, "quote_volume": 78438.9767, "trades": 800, "taker_buy_base": 38248.4, "taker_buy_quote": 43534.6913 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.147, "high": 1.15, "low": 1.108, "close": 1.139, "volume": 98936.0, "close_time": 1752307199999, "quote_volume": 112283.6097, "trades": 864, "taker_buy_base": 55103.6, "taker_buy_quote": 62569.4546 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.139, "high": 1.147, "low": 1.132, "close": 1.137, "volume": 73162.2, "close_time": 1752321599999, "quote_volume": 83362.4553, "trades": 606, "taker_buy_base": 42146.3, "taker_buy_quote": 48065.6214 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.137, "high": 1.144, "low": 1.07, "close": 1.08, "volume": 376241.2, "close_time": 1752335999999, "quote_volume": 415384.1521, "trades": 2306, "taker_buy_base": 223140.7, "taker_buy_quote": 247206.3766 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.081, "high": 1.123, "low": 1.076, "close": 1.122, "volume": 80743.4, "close_time": 1752350399999, "quote_volume": 89020.0384, "trades": 640, "taker_buy_base": 53929.1, "taker_buy_quote": 59517.7769 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.12, "high": 1.125, "low": 1.099, "close": 1.118, "volume": 50419.7, "close_time": 1752364799999, "quote_volume": 55902.6931, "trades": 571, "taker_buy_base": 27266.6, "taker_buy_quote": 30224.0913 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.118, "high": 1.135, "low": 1.114, "close": 1.126, "volume": 35295.8, "close_time": 1752379199999, "quote_volume": 39786.758, "trades": 485, "taker_buy_base": 23678.0, "taker_buy_quote": 26722.6261 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.124, "high": 1.169, "low": 1.12, "close": 1.162, "volume": 77756.8, "close_time": 1752393599999, "quote_volume": 88879.9724, "trades": 759, "taker_buy_base": 55561.4, "taker_buy_quote": 63415.4598 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.163, "high": 1.164, "low": 1.128, "close": 1.158, "volume": 98554.2, "close_time": 1752407999999, "quote_volume": 112953.2028, "trades": 878, "taker_buy_base": 48584.9, "taker_buy_quote": 55683.3419 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.156, "high": 1.196, "low": 1.148, "close": 1.169, "volume": 200497.6, "close_time": 1752422399999, "quote_volume": 234697.088, "trades": 2078, "taker_buy_base": 105681.6, "taker_buy_quote": 123603.6386 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.171, "high": 1.185, "low": 1.151, "close": 1.17, "volume": 92369.7, "close_time": 1752436799999, "quote_volume": 108536.7344, "trades": 715, "taker_buy_base": 49639.8, "taker_buy_quote": 58302.5073 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.169, "high": 1.186, "low": 1.136, "close": 1.151, "volume": 115074.3, "close_time": 1752451199999, "quote_volume": 132712.1237, "trades": 1212, "taker_buy_base": 80640.7, "taker_buy_quote": 93084.1381 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.151, "high": 1.225, "low": 1.141, "close": 1.209, "volume": 138023.4, "close_time": 1752465599999, "quote_volume": 162114.4704, "trades": 1351, "taker_buy_base": 65087.2, "taker_buy_quote": 76671.5422 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.211, "high": 1.241, "low": 1.18, "close": 1.204, "volume": 237270.0, "close_time": 1752479999999, "quote_volume": 286782.4348, "trades": 1668, "taker_buy_base": 161310.6, "taker_buy_quote": 194839.5618 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.199, "high": 1.218, "low": 1.171, "close": 1.189, "volume": 235435.9, "close_time": 1752494399999, "quote_volume": 280914.9457, "trades": 1634, "taker_buy_base": 113041.5, "taker_buy_quote": 135029.3631 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.188, "high": 1.198, "low": 1.133, "close": 1.147, "volume": 271300.8, "close_time": 1752508799999, "quote_volume": 317243.9791, "trades": 1648, "taker_buy_base": 147815.5, "taker_buy_quote": 172716.1301 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.146, "high": 1.162, "low": 1.113, "close": 1.121, "volume": 243958.0, "close_time": 1752523199999, "quote_volume": 277154.962, "trades": 1311, "taker_buy_base": 132378.1, "taker_buy_quote": 150091.052 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.118, "high": 1.132, "low": 1.105, "close": 1.127, "volume": 225303.3, "close_time": 1752537599999, "quote_volume": 254025.2582, "trades": 817, "taker_buy_base": 170118.7, "taker_buy_quote": 191975.6592 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.125, "high": 1.134, "low": 1.079, "close": 1.094, "volume": 223809.2, "close_time": 1752551999999, "quote_volume": 245822.3722, "trades": 954, "taker_buy_base": 117676.6, "taker_buy_quote": 129323.3696 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.091, "high": 1.118, "low": 1.081, "close": 1.099, "volume": 105073.8, "close_time": 1752566399999, "quote_volume": 116309.6315, "trades": 579, "taker_buy_base": 81561.1, "taker_buy_quote": 90290.5927 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.098, "high": 1.112, "low": 1.083, "close": 1.103, "volume": 41866.3, "close_time": 1752580799999, "quote_volume": 45917.3839, "trades": 396, "taker_buy_base": 17898.2, "taker_buy_quote": 19630.1221 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.107, "high": 1.161, "low": 1.086, "close": 1.151, "volume": 294778.5, "close_time": 1752595199999, "quote_volume": 331755.8404, "trades": 1716, "taker_buy_base": 158147.4, "taker_buy_quote": 178340.0038 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.153, "high": 1.229, "low": 1.146, "close": 1.17, "volume": 250086.4, "close_time": 1752609599999, "quote_volume": 296523.0637, "trades": 1901, "taker_buy_base": 135851.8, "taker_buy_quote": 161050.5898 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.17, "high": 1.238, "low": 1.161, "close": 1.234, "volume": 129327.5, "close_time": 1752623999999, "quote_volume": 154768.8109, "trades": 1093, "taker_buy_base": 68757.6, "taker_buy_quote": 82147.5928 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.23, "high": 1.266, "low": 1.207, "close": 1.234, "volume": 192122.4, "close_time": 1752638399999, "quote_volume": 238401.3731, "trades": 1633, "taker_buy_base": 103478.9, "taker_buy_quote": 128465.8088 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.234, "high": 1.269, "low": 1.216, "close": 1.256, "volume": 295955.7, "close_time": 1752652799999, "quote_volume": 368013.027, "trades": 1756, "taker_buy_base": 150931.3, "taker_buy_quote": 188140.0184 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.255, "high": 1.262, "low": 1.225, "close": 1.246, "volume": 163757.4, "close_time": 1752667199999, "quote_volume": 203019.0969, "trades": 1317, "taker_buy_base": 62138.2, "taker_buy_quote": 77065.7784 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.243, "high": 1.348, "low": 1.24, "close": 1.325, "volume": 619876.3, "close_time": 1752681599999, "quote_volume": 810558.4276, "trades": 5030, "taker_buy_base": 337324.9, "taker_buy_quote": 440339.1554 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.323, "high": 1.343, "low": 1.299, "close": 1.314, "volume": 428516.9, "close_time": 1752695999999, "quote_volume": 565646.2582, "trades": 2553, "taker_buy_base": 196886.5, "taker_buy_quote": 260057.1581 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.318, "high": 1.341, "low": 1.281, "close": 1.307, "volume": 214381.5, "close_time": 1752710399999, "quote_volume": 281810.9949, "trades": 1538, "taker_buy_base": 102964.0, "taker_buy_quote": 135586.3945 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.31, "high": 1.347, "low": 1.266, "close": 1.28, "volume": 182735.9, "close_time": 1752724799999, "quote_volume": 238536.6701, "trades": 1660, "taker_buy_base": 80129.9, "taker_buy_quote": 104807.1645 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.281, "high": 1.335, "low": 1.276, "close": 1.32, "volume": 180027.3, "close_time": 1752739199999, "quote_volume": 234941.7163, "trades": 1661, "taker_buy_base": 90712.4, "taker_buy_quote": 118290.435 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.323, "high": 1.35, "low": 1.303, "close": 1.31, "volume": 304260.5, "close_time": 1752753599999, "quote_volume": 404106.0621, "trades": 2334, "taker_buy_base": 149958.4, "taker_buy_quote": 199306.1856 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.312, "high": 1.327, "low": 1.277, "close": 1.303, "volume": 158158.1, "close_time": 1752767999999, "quote_volume": 206949.1004, "trades": 1431, "taker_buy_base": 77756.5, "taker_buy_quote": 101738.8908 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.303, "high": 1.33, "low": 1.256, "close": 1.306, "volume": 165779.0, "close_time": 1752782399999, "quote_volume": 215234.976, "trades": 1668, "taker_buy_base": 77904.8, "taker_buy_quote": 101134.3281 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.308, "high": 1.365, "low": 1.284, "close": 1.318, "volume": 184008.6, "close_time": 1752796799999, "quote_volume": 245212.9296, "trades": 1742, "taker_buy_base": 78678.9, "taker_buy_quote": 104727.394 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.322, "high": 1.395, "low": 1.311, "close": 1.352, "volume": 185399.7, "close_time": 1752811199999, "quote_volume": 251412.3639, "trades": 1963, "taker_buy_base": 100755.9, "taker_buy_quote": 136609.4368 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.352, "high": 1.411, "low": 1.343, "close": 1.355, "volume": 280977.6, "close_time": 1752825599999, "quote_volume": 389802.6056, "trades": 2369, "taker_buy_base": 164390.4, "taker_buy_quote": 228287.6789 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.359, "high": 1.377, "low": 1.306, "close": 1.322, "volume": 200866.6, "close_time": 1752839999999, "quote_volume": 270322.1519, "trades": 2117, "taker_buy_base": 68205.2, "taker_buy_quote": 91637.348 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.324, "high": 1.348, "low": 1.245, "close": 1.259, "volume": 300910.2, "close_time": 1752854399999, "quote_volume": 388794.2358, "trades": 3637, "taker_buy_base": 154589.2, "taker_buy_quote": 199453.6788 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.267, "high": 1.294, "low": 1.255, "close": 1.274, "volume": 169650.2, "close_time": 1752868799999, "quote_volume": 216261.6968, "trades": 2375, "taker_buy_base": 61503.6, "taker_buy_quote": 78339.3198 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.275, "high": 1.278, "low": 1.229, "close": 1.263, "volume": 171961.0, "close_time": 1752883199999, "quote_volume": 214818.0592, "trades": 2342, "taker_buy_base": 65744.7, "taker_buy_quote": 82438.2914 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.263, "high": 1.331, "low": 1.227, "close": 1.322, "volume": 110158.9, "close_time": 1752897599999, "quote_volume": 140597.987, "trades": 1135, "taker_buy_base": 76040.6, "taker_buy_quote": 97290.5046 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.32, "high": 1.352, "low": 1.291, "close": 1.295, "volume": 147766.8, "close_time": 1752911999999, "quote_volume": 193858.7605, "trades": 1732, "taker_buy_base": 83187.2, "taker_buy_quote": 109220.2879 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.296, "high": 1.298, "low": 1.269, "close": 1.274, "volume": 77333.8, "close_time": 1752926399999, "quote_volume": 99329.0986, "trades": 1138, "taker_buy_base": 33596.1, "taker_buy_quote": 43164.0472 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.274, "high": 1.29, "low": 1.264, "close": 1.279, "volume": 77420.9, "close_time": 1752940799999, "quote_volume": 98738.271, "trades": 1270, "taker_buy_base": 41844.3, "taker_buy_quote": 53340.8245 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.28, "high": 1.307, "low": 1.269, "close": 1.295, "volume": 136230.0, "close_time": 1752955199999, "quote_volume": 175612.7711, "trades": 1461, "taker_buy_base": 45870.0, "taker_buy_quote": 59102.897 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.296, "high": 1.306, "low": 1.268, "close": 1.287, "volume": 81706.6, "close_time": 1752969599999, "quote_volume": 104969.2315, "trades": 738, "taker_buy_base": 35309.3, "taker_buy_quote": 45336.0297 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.288, "high": 1.326, "low": 1.279, "close": 1.315, "volume": 89643.7, "close_time": 1752983999999, "quote_volume": 116428.037, "trades": 2196, "taker_buy_base": 40198.7, "taker_buy_quote": 52239.7755 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.315, "high": 1.329, "low": 1.296, "close": 1.306, "volume": 119597.1, "close_time": 1752998399999, "quote_volume": 156636.1124, "trades": 2036, "taker_buy_base": 45350.4, "taker_buy_quote": 59365.5613 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.306, "high": 1.364, "low": 1.305, "close": 1.362, "volume": 313234.9, "close_time": 1753012799999, "quote_volume": 418844.7896, "trades": 3712, "taker_buy_base": 176601.0, "taker_buy_quote": 236241.7983 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.361, "high": 1.371, "low": 1.332, "close": 1.368, "volume": 271461.3, "close_time": 1753027199999, "quote_volume": 366562.1554, "trades": 3235, "taker_buy_base": 120518.7, "taker_buy_quote": 162681.3995 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.37, "high": 1.387, "low": 1.348, "close": 1.358, "volume": 296786.7, "close_time": 1753041599999, "quote_volume": 404861.6479, "trades": 3804, "taker_buy_base": 115753.9, "taker_buy_quote": 157845.5674 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.359, "high": 1.359, "low": 1.291, "close": 1.324, "volume": 261792.3, "close_time": 1753055999999, "quote_volume": 347319.9071, "trades": 2983, "taker_buy_base": 100674.0, "taker_buy_quote": 133665.5988 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.325, "high": 1.345, "low": 1.281, "close": 1.343, "volume": 191582.1, "close_time": 1753070399999, "quote_volume": 250692.7813, "trades": 2521, "taker_buy_base": 97008.9, "taker_buy_quote": 127038.2733 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.343, "high": 1.384, "low": 1.332, "close": 1.363, "volume": 195127.1, "close_time": 1753084799999, "quote_volume": 265795.2334, "trades": 2424, "taker_buy_base": 93731.2, "taker_buy_quote": 127587.1181 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.363, "high": 1.376, "low": 1.343, "close": 1.363, "volume": 171806.6, "close_time": 1753099199999, "quote_volume": 233278.8579, "trades": 2609, "taker_buy_base": 98918.8, "taker_buy_quote": 134470.0348 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.365, "high": 1.39, "low": 1.333, "close": 1.355, "volume": 410194.0, "close_time": 1753113599999, "quote_volume": 560121.8378, "trades": 3824, "taker_buy_base": 199821.8, "taker_buy_quote": 273054.8431 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.356, "high": 1.359, "low": 1.301, "close": 1.312, "volume": 347251.1, "close_time": 1753127999999, "quote_volume": 460273.1427, "trades": 4113, "taker_buy_base": 198517.6, "taker_buy_quote": 262501.3447 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.311, "high": 1.36, "low": 1.304, "close": 1.347, "volume": 142339.2, "close_time": 1753142399999, "quote_volume": 189490.8554, "trades": 1686, "taker_buy_base": 67683.1, "taker_buy_quote": 89915.7986 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.35, "high": 1.361, "low": 1.276, "close": 1.289, "volume": 265677.4, "close_time": 1753156799999, "quote_volume": 349691.9234, "trades": 3036, "taker_buy_base": 124695.7, "taker_buy_quote": 163791.3422 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.286, "high": 1.299, "low": 1.24, "close": 1.283, "volume": 287100.6, "close_time": 1753171199999, "quote_volume": 364125.7687, "trades": 2268, "taker_buy_base": 148826.8, "taker_buy_quote": 188526.7783 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.282, "high": 1.299, "low": 1.247, "close": 1.288, "volume": 163791.9, "close_time": 1753185599999, "quote_volume": 208230.483, "trades": 1475, "taker_buy_base": 85960.1, "taker_buy_quote": 109311.7007 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.286, "high": 1.3, "low": 1.236, "close": 1.283, "volume": 310396.2, "close_time": 1753199999999, "quote_volume": 394663.3112, "trades": 2615, "taker_buy_base": 154230.4, "taker_buy_quote": 195998.9124 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.284, "high": 1.31, "low": 1.256, "close": 1.273, "volume": 228025.6, "close_time": 1753214399999, "quote_volume": 291843.5039, "trades": 4209, "taker_buy_base": 119769.1, "taker_buy_quote": 153232.9932 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.268, "high": 1.307, "low": 1.266, "close": 1.297, "volume": 140311.5, "close_time": 1753228799999, "quote_volume": 181402.2723, "trades": 2049, "taker_buy_base": 69297.3, "taker_buy_quote": 89618.6856 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.298, "high": 1.298, "low": 1.244, "close": 1.256, "volume": 170770.9, "close_time": 1753243199999, "quote_volume": 215968.708, "trades": 2844, "taker_buy_base": 82224.5, "taker_buy_quote": 104170.2376 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.257, "high": 1.277, "low": 1.243, "close": 1.249, "volume": 125257.3, "close_time": 1753257599999, "quote_volume": 157879.2026, "trades": 2373, "taker_buy_base": 64801.0, "taker_buy_quote": 81741.406 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.247, "high": 1.264, "low": 1.227, "close": 1.242, "volume": 114039.1, "close_time": 1753271999999, "quote_volume": 141572.3523, "trades": 1934, "taker_buy_base": 50850.7, "taker_buy_quote": 63313.3076 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.242, "high": 1.26, "low": 1.191, "close": 1.216, "volume": 420821.2, "close_time": 1753286399999, "quote_volume": 512203.894, "trades": 5318, "taker_buy_base": 223075.9, "taker_buy_quote": 272002.0119 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.215, "high": 1.215, "low": 1.137, "close": 1.159, "volume": 258236.9, "close_time": 1753300799999, "quote_volume": 301044.2433, "trades": 2240, "taker_buy_base": 120084.8, "taker_buy_quote": 140212.7005 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.16, "high": 1.168, "low": 1.098, "close": 1.15, "volume": 168354.7, "close_time": 1753315199999, "quote_volume": 190845.2653, "trades": 1244, "taker_buy_base": 78622.8, "taker_buy_quote": 88964.6752 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.146, "high": 1.169, "low": 1.141, "close": 1.15, "volume": 72085.3, "close_time": 1753329599999, "quote_volume": 83779.1336, "trades": 891, "taker_buy_base": 47123.3, "taker_buy_quote": 54875.7325 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.15, "high": 1.155, "low": 1.05, "close": 1.093, "volume": 263236.0, "close_time": 1753343999999, "quote_volume": 287025.2536, "trades": 2807, "taker_buy_base": 98099.7, "taker_buy_quote": 107439.5509 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.092, "high": 1.129, "low": 1.089, "close": 1.127, "volume": 157937.1, "close_time": 1753358399999, "quote_volume": 175138.5075, "trades": 1924, "taker_buy_base": 77425.6, "taker_buy_quote": 85804.11 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.123, "high": 1.172, "low": 1.096, "close": 1.148, "volume": 115687.2, "close_time": 1753372799999, "quote_volume": 131664.9927, "trades": 1393, "taker_buy_base": 61505.8, "taker_buy_quote": 70004.6328 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.148, "high": 1.156, "low": 1.113, "close": 1.14, "volume": 71819.0, "close_time": 1753387199999, "quote_volume": 81880.6952, "trades": 680, "taker_buy_base": 33129.8, "taker_buy_quote": 37723.415 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.141, "high": 1.151, "low": 1.112, "close": 1.118, "volume": 49128.9, "close_time": 1753401599999, "quote_volume": 55733.2156, "trades": 437, "taker_buy_base": 21707.2, "taker_buy_quote": 24549.2272 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.116, "high": 1.119, "low": 1.064, "close": 1.09, "volume": 96516.9, "close_time": 1753415999999, "quote_volume": 105437.9123, "trades": 1791, "taker_buy_base": 40794.5, "taker_buy_quote": 44519.4722 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.089, "high": 1.118, "low": 1.073, "close": 1.11, "volume": 130410.1, "close_time": 1753430399999, "quote_volume": 143310.6762, "trades": 1186, "taker_buy_base": 87171.1, "taker_buy_quote": 95782.2569 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.109, "high": 1.179, "low": 1.109, "close": 1.167, "volume": 200009.4, "close_time": 1753444799999, "quote_volume": 230519.4074, "trades": 1335, "taker_buy_base": 136398.6, "taker_buy_quote": 157260.2825 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.166, "high": 1.178, "low": 1.098, "close": 1.117, "volume": 177814.0, "close_time": 1753459199999, "quote_volume": 202616.0332, "trades": 1509, "taker_buy_base": 101632.2, "taker_buy_quote": 115918.705 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.118, "high": 1.138, "low": 1.107, "close": 1.125, "volume": 56376.7, "close_time": 1753473599999, "quote_volume": 63491.4807, "trades": 586, "taker_buy_base": 23031.8, "taker_buy_quote": 25919.2332 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.125, "high": 1.176, "low": 1.125, "close": 1.17, "volume": 85357.5, "close_time": 1753487999999, "quote_volume": 99463.8377, "trades": 678, "taker_buy_base": 34156.9, "taker_buy_quote": 39662.0656 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.17, "high": 1.201, "low": 1.163, "close": 1.188, "volume": 84125.1, "close_time": 1753502399999, "quote_volume": 99662.6939, "trades": 927, "taker_buy_base": 58853.0, "taker_buy_quote": 69781.1354 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.189, "high": 1.205, "low": 1.187, "close": 1.191, "volume": 64153.5, "close_time": 1753516799999, "quote_volume": 76677.6869, "trades": 471, "taker_buy_base": 46948.9, "taker_buy_quote": 56088.0812 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.192, "high": 1.216, "low": 1.19, "close": 1.199, "volume": 135977.4, "close_time": 1753531199999, "quote_volume": 163990.4544, "trades": 979, "taker_buy_base": 56218.5, "taker_buy_quote": 67747.1997 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.2, "high": 1.218, "low": 1.194, "close": 1.21, "volume": 84788.3, "close_time": 1753545599999, "quote_volume": 102385.4949, "trades": 906, "taker_buy_base": 40467.0, "taker_buy_quote": 48936.1804 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.21, "high": 1.237, "low": 1.199, "close": 1.236, "volume": 70520.9, "close_time": 1753559999999, "quote_volume": 85721.1475, "trades": 1076, "taker_buy_base": 33932.9, "taker_buy_quote": 41277.5399 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.233, "high": 1.251, "low": 1.217, "close": 1.219, "volume": 42683.1, "close_time": 1753574399999, "quote_volume": 52674.9231, "trades": 660, "taker_buy_base": 27697.0, "taker_buy_quote": 34176.9461 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.221, "high": 1.26, "low": 1.215, "close": 1.244, "volume": 65365.1, "close_time": 1753588799999, "quote_volume": 81176.5664, "trades": 811, "taker_buy_base": 31580.9, "taker_buy_quote": 39309.3496 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.245, "high": 1.284, "low": 1.245, "close": 1.258, "volume": 70521.9, "close_time": 1753603199999, "quote_volume": 89338.0515, "trades": 977, "taker_buy_base": 31335.1, "taker_buy_quote": 39775.314 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.258, "high": 1.294, "low": 1.244, "close": 1.267, "volume": 258965.0, "close_time": 1753617599999, "quote_volume": 332187.8119, "trades": 1411, "taker_buy_base": 99801.3, "taker_buy_quote": 127618.2803 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.266, "high": 1.297, "low": 1.259, "close": 1.266, "volume": 128525.7, "close_time": 1753631999999, "quote_volume": 164004.2007, "trades": 1038, "taker_buy_base": 52139.9, "taker_buy_quote": 66907.9344 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.269, "high": 1.287, "low": 1.259, "close": 1.263, "volume": 69743.6, "close_time": 1753646399999, "quote_volume": 88721.4251, "trades": 1216, "taker_buy_base": 28257.5, "taker_buy_quote": 36022.5713 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.263, "high": 1.287, "low": 1.253, "close": 1.278, "volume": 96674.8, "close_time": 1753660799999, "quote_volume": 123262.4102, "trades": 1034, "taker_buy_base": 60417.4, "taker_buy_quote": 77242.7727 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.276, "high": 1.298, "low": 1.247, "close": 1.272, "volume": 114886.7, "close_time": 1753675199999, "quote_volume": 146754.9582, "trades": 1625, "taker_buy_base": 51696.6, "taker_buy_quote": 65620.1877 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.272, "high": 1.315, "low": 1.266, "close": 1.283, "volume": 124297.8, "close_time": 1753689599999, "quote_volume": 160949.0937, "trades": 2202, "taker_buy_base": 62206.5, "taker_buy_quote": 80663.2366 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.283, "high": 1.288, "low": 1.255, "close": 1.263, "volume": 65134.7, "close_time": 1753703999999, "quote_volume": 82909.8763, "trades": 902, "taker_buy_base": 32825.7, "taker_buy_quote": 41780.8317 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.264, "high": 1.27, "low": 1.199, "close": 1.215, "volume": 159925.1, "close_time": 1753718399999, "quote_volume": 195364.6668, "trades": 2027, "taker_buy_base": 93995.9, "taker_buy_quote": 114815.7852 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.211, "high": 1.222, "low": 1.18, "close": 1.188, "volume": 112606.9, "close_time": 1753732799999, "quote_volume": 135010.0696, "trades": 1277, "taker_buy_base": 55431.1, "taker_buy_quote": 66574.9795 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.19, "high": 1.193, "low": 1.151, "close": 1.162, "volume": 68122.4, "close_time": 1753747199999, "quote_volume": 79562.5082, "trades": 907, "taker_buy_base": 37190.6, "taker_buy_quote": 43387.6254 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.161, "high": 1.169, "low": 1.123, "close": 1.148, "volume": 149664.3, "close_time": 1753761599999, "quote_volume": 172149.282, "trades": 1338, "taker_buy_base": 69057.0, "taker_buy_quote": 79363.5571 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.15, "high": 1.226, "low": 1.145, "close": 1.222, "volume": 159622.6, "close_time": 1753775999999, "quote_volume": 188443.4708, "trades": 1022, "taker_buy_base": 71737.6, "taker_buy_quote": 84952.6218 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.221, "high": 1.237, "low": 1.194, "close": 1.196, "volume": 129247.8, "close_time": 1753790399999, "quote_volume": 156939.2289, "trades": 1271, "taker_buy_base": 47055.5, "taker_buy_quote": 57260.9655 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.196, "high": 1.222, "low": 1.155, "close": 1.169, "volume": 152468.4, "close_time": 1753804799999, "quote_volume": 180615.2172, "trades": 1738, "taker_buy_base": 83920.7, "taker_buy_quote": 99363.8709 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.168, "high": 1.206, "low": 1.145, "close": 1.173, "volume": 153944.0, "close_time": 1753819199999, "quote_volume": 181356.599, "trades": 1770, "taker_buy_base": 83191.8, "taker_buy_quote": 97909.3271 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.173, "high": 1.226, "low": 1.158, "close": 1.207, "volume": 119946.0, "close_time": 1753833599999, "quote_volume": 142962.5204, "trades": 1399, "taker_buy_base": 66180.9, "taker_buy_quote": 78780.2072 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.205, "high": 1.211, "low": 1.169, "close": 1.182, "volume": 73181.4, "close_time": 1753847999999, "quote_volume": 86980.9079, "trades": 1176, "taker_buy_base": 43724.7, "taker_buy_quote": 51955.1793 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.182, "high": 1.194, "low": 1.165, "close": 1.169, "volume": 61328.1, "close_time": 1753862399999, "quote_volume": 72241.815, "trades": 920, "taker_buy_base": 27851.8, "taker_buy_quote": 32814.3255 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.168, "high": 1.185, "low": 1.125, "close": 1.136, "volume": 111334.3, "close_time": 1753876799999, "quote_volume": 128298.0169, "trades": 1074, "taker_buy_base": 40850.9, "taker_buy_quote": 47039.6025 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.136, "high": 1.17, "low": 1.124, "close": 1.151, "volume": 252593.2, "close_time": 1753891199999, "quote_volume": 288202.3985, "trades": 2168, "taker_buy_base": 129664.5, "taker_buy_quote": 148319.6419 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.15, "high": 1.175, "low": 1.087, "close": 1.15, "volume": 236428.5, "close_time": 1753905599999, "quote_volume": 266959.373, "trades": 1877, "taker_buy_base": 100820.8, "taker_buy_quote": 114295.9117 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.151, "high": 1.173, "low": 1.122, "close": 1.16, "volume": 101046.9, "close_time": 1753919999999, "quote_volume": 116184.2585, "trades": 805, "taker_buy_base": 59966.6, "taker_buy_quote": 68985.1578 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.16, "high": 1.191, "low": 1.149, "close": 1.178, "volume": 76124.5, "close_time": 1753934399999, "quote_volume": 89378.9024, "trades": 1025, "taker_buy_base": 45164.8, "taker_buy_quote": 53037.9219 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.178, "high": 1.196, "low": 1.168, "close": 1.18, "volume": 66120.7, "close_time": 1753948799999, "quote_volume": 77955.3652, "trades": 882, "taker_buy_base": 33314.8, "taker_buy_quote": 39267.7434 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.178, "high": 1.188, "low": 1.16, "close": 1.163, "volume": 64721.8, "close_time": 1753963199999, "quote_volume": 76212.3006, "trades": 687, "taker_buy_base": 27465.7, "taker_buy_quote": 32315.276 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.162, "high": 1.163, "low": 1.109, "close": 1.119, "volume": 180815.5, "close_time": 1753977599999, "quote_volume": 204144.7813, "trades": 2050, "taker_buy_base": 84928.8, "taker_buy_quote": 96016.3407 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.119, "high": 1.154, "low": 1.103, "close": 1.111, "volume": 517863.3, "close_time": 1753991999999, "quote_volume": 576479.3158, "trades": 3576, "taker_buy_base": 338024.1, "taker_buy_quote": 376339.3513 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.108, "high": 1.117, "low": 1.055, "close": 1.062, "volume": 186254.3, "close_time": 1754006399999, "quote_volume": 203210.4273, "trades": 993, "taker_buy_base": 56358.9, "taker_buy_quote": 61320.0174 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.064, "high": 1.073, "low": 1.025, "close": 1.066, "volume": 199794.9, "close_time": 1754020799999, "quote_volume": 209899.4617, "trades": 2076, "taker_buy_base": 100718.0, "taker_buy_quote": 105892.3958 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.065, "high": 1.065, "low": 1.021, "close": 1.026, "volume": 125708.9, "close_time": 1754035199999, "quote_volume": 129938.56, "trades": 1361, "taker_buy_base": 48744.3, "taker_buy_quote": 50619.4959 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.024, "high": 1.026, "low": 0.998, "close": 1.023, "volume": 173718.3, "close_time": 1754049599999, "quote_volume": 175805.5907, "trades": 1656, "taker_buy_base": 74860.6, "taker_buy_quote": 75873.6073 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.021, "high": 1.038, "low": 0.983, "close": 1.012, "volume": 347994.0, "close_time": 1754063999999, "quote_volume": 355015.2695, "trades": 1673, "taker_buy_base": 112865.8, "taker_buy_quote": 114350.54 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.011, "high": 1.019, "low": 0.973, "close": 0.987, "volume": 144795.1, "close_time": 1754078399999, "quote_volume": 143355.2199, "trades": 1526, "taker_buy_base": 63628.4, "taker_buy_quote": 63109.599 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.988, "high": 0.991, "low": 0.923, "close": 0.945, "volume": 205574.1, "close_time": 1754092799999, "quote_volume": 197215.7931, "trades": 1560, "taker_buy_base": 69317.6, "taker_buy_quote": 66442.0841 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.945, "high": 0.975, "low": 0.943, "close": 0.971, "volume": 87967.6, "close_time": 1754107199999, "quote_volume": 84464.1988, "trades": 1141, "taker_buy_base": 41083.0, "taker_buy_quote": 39497.1094 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.969, "high": 0.977, "low": 0.935, "close": 0.96, "volume": 95070.4, "close_time": 1754121599999, "quote_volume": 90983.9399, "trades": 902, "taker_buy_base": 35255.1, "taker_buy_quote": 33747.0117 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.961, "high": 0.961, "low": 0.931, "close": 0.943, "volume": 99118.5, "close_time": 1754135999999, "quote_volume": 93296.3308, "trades": 1226, "taker_buy_base": 56806.8, "taker_buy_quote": 53536.8315 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.941, "high": 0.954, "low": 0.925, "close": 0.928, "volume": 120242.0, "close_time": 1754150399999, "quote_volume": 112779.4981, "trades": 1160, "taker_buy_base": 51753.9, "taker_buy_quote": 48614.0561 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.929, "high": 0.939, "low": 0.903, "close": 0.919, "volume": 182143.3, "close_time": 1754164799999, "quote_volume": 167263.5736, "trades": 1278, "taker_buy_base": 83517.0, "taker_buy_quote": 76721.1648 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.919, "high": 0.937, "low": 0.917, "close": 0.929, "volume": 83916.4, "close_time": 1754179199999, "quote_volume": 77530.2418, "trades": 472, "taker_buy_base": 60870.5, "taker_buy_quote": 56212.9742 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.932, "high": 0.953, "low": 0.917, "close": 0.948, "volume": 46440.7, "close_time": 1754193599999, "quote_volume": 43887.8851, "trades": 456, "taker_buy_base": 24420.4, "taker_buy_quote": 23104.253 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.947, "high": 0.974, "low": 0.945, "close": 0.973, "volume": 76602.3, "close_time": 1754207999999, "quote_volume": 73656.4651, "trades": 538, "taker_buy_base": 44986.7, "taker_buy_quote": 43313.6631 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.974, "high": 1.012, "low": 0.965, "close": 1.003, "volume": 214471.1, "close_time": 1754222399999, "quote_volume": 213245.9584, "trades": 1625, "taker_buy_base": 138255.2, "taker_buy_quote": 137416.7357 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.002, "high": 1.006, "low": 0.986, "close": 1.003, "volume": 163435.3, "close_time": 1754236799999, "quote_volume": 162387.3936, "trades": 1176, "taker_buy_base": 64694.7, "taker_buy_quote": 64339.859 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.002, "high": 1.008, "low": 0.993, "close": 0.996, "volume": 115198.8, "close_time": 1754251199999, "quote_volume": 115054.6212, "trades": 738, "taker_buy_base": 53363.3, "taker_buy_quote": 53354.7315 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.997, "high": 1.004, "low": 0.993, "close": 1.001, "volume": 61954.1, "close_time": 1754265599999, "quote_volume": 61749.9908, "trades": 504, "taker_buy_base": 29013.2, "taker_buy_quote": 28932.7736 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.0, "high": 1.023, "low": 0.998, "close": 1.007, "volume": 101567.6, "close_time": 1754279999999, "quote_volume": 102572.9197, "trades": 677, "taker_buy_base": 44362.6, "taker_buy_quote": 44842.979 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.008, "high": 1.016, "low": 0.997, "close": 1.006, "volume": 133815.1, "close_time": 1754294399999, "quote_volume": 134644.0606, "trades": 824, "taker_buy_base": 55505.9, "taker_buy_quote": 55894.7278 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.007, "high": 1.009, "low": 0.994, "close": 0.996, "volume": 86606.1, "close_time": 1754308799999, "quote_volume": 86622.4907, "trades": 619, "taker_buy_base": 26785.6, "taker_buy_quote": 26809.6219 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.998, "high": 1.037, "low": 0.994, "close": 1.023, "volume": 240124.6, "close_time": 1754323199999, "quote_volume": 244164.803, "trades": 1589, "taker_buy_base": 123797.5, "taker_buy_quote": 126071.4133 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.024, "high": 1.049, "low": 1.009, "close": 1.011, "volume": 195510.4, "close_time": 1754337599999, "quote_volume": 201684.6631, "trades": 1137, "taker_buy_base": 85991.1, "taker_buy_quote": 88552.3774 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.012, "high": 1.051, "low": 1.008, "close": 1.044, "volume": 103091.5, "close_time": 1754351999999, "quote_volume": 106360.7551, "trades": 903, "taker_buy_base": 50994.5, "taker_buy_quote": 52713.9182 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.044, "high": 1.045, "low": 1.005, "close": 1.006, "volume": 71761.1, "close_time": 1754366399999, "quote_volume": 73596.2291, "trades": 685, "taker_buy_base": 32219.9, "taker_buy_quote": 33044.9701 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.006, "high": 1.013, "low": 0.982, "close": 0.987, "volume": 109154.0, "close_time": 1754380799999, "quote_volume": 109339.7364, "trades": 856, "taker_buy_base": 45545.9, "taker_buy_quote": 45649.2018 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.987, "high": 1.041, "low": 0.984, "close": 1.029, "volume": 116604.6, "close_time": 1754395199999, "quote_volume": 118900.5841, "trades": 924, "taker_buy_base": 53132.2, "taker_buy_quote": 54268.6048 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.029, "high": 1.031, "low": 0.97, "close": 0.974, "volume": 281915.3, "close_time": 1754409599999, "quote_volume": 282432.4056, "trades": 2136, "taker_buy_base": 123360.2, "taker_buy_quote": 123579.2048 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.976, "high": 0.99, "low": 0.974, "close": 0.976, "volume": 72419.6, "close_time": 1754423999999, "quote_volume": 71051.4279, "trades": 619, "taker_buy_base": 37255.0, "taker_buy_quote": 36566.7909 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.976, "high": 0.991, "low": 0.957, "close": 0.986, "volume": 101141.8, "close_time": 1754438399999, "quote_volume": 98795.3523, "trades": 644, "taker_buy_base": 46753.2, "taker_buy_quote": 45686.1292 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.985, "high": 0.986, "low": 0.961, "close": 0.962, "volume": 64637.0, "close_time": 1754452799999, "quote_volume": 62872.0004, "trades": 521, "taker_buy_base": 32521.0, "taker_buy_quote": 31655.9666 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.962, "high": 1.035, "low": 0.955, "close": 1.028, "volume": 155884.7, "close_time": 1754467199999, "quote_volume": 157070.4605, "trades": 1254, "taker_buy_base": 86516.4, "taker_buy_quote": 87065.1064 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.03, "high": 1.033, "low": 1.002, "close": 1.003, "volume": 138684.5, "close_time": 1754481599999, "quote_volume": 141006.3411, "trades": 997, "taker_buy_base": 66667.6, "taker_buy_quote": 67762.3326 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.004, "high": 1.029, "low": 0.989, "close": 1.028, "volume": 172776.3, "close_time": 1754495999999, "quote_volume": 174184.7908, "trades": 1310, "taker_buy_base": 82273.8, "taker_buy_quote": 82901.5122 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.026, "high": 1.043, "low": 1.008, "close": 1.031, "volume": 178996.8, "close_time": 1754510399999, "quote_volume": 184028.8525, "trades": 1034, "taker_buy_base": 91231.8, "taker_buy_quote": 93694.2502 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.033, "high": 1.034, "low": 1.021, "close": 1.033, "volume": 63769.5, "close_time": 1754524799999, "quote_volume": 65472.6536, "trades": 326, "taker_buy_base": 30457.7, "taker_buy_quote": 31297.387 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.032, "high": 1.042, "low": 1.011, "close": 1.012, "volume": 45447.3, "close_time": 1754539199999, "quote_volume": 46428.8509, "trades": 286, "taker_buy_base": 24817.9, "taker_buy_quote": 25313.1199 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.012, "high": 1.034, "low": 1.009, "close": 1.024, "volume": 145127.6, "close_time": 1754553599999, "quote_volume": 148603.6845, "trades": 870, "taker_buy_base": 90217.4, "taker_buy_quote": 92395.5712 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.024, "high": 1.096, "low": 1.023, "close": 1.093, "volume": 183352.3, "close_time": 1754567999999, "quote_volume": 196267.3406, "trades": 941, "taker_buy_base": 102601.6, "taker_buy_quote": 109819.6941 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.091, "high": 1.091, "low": 1.053, "close": 1.059, "volume": 118059.2, "close_time": 1754582399999, "quote_volume": 126846.1706, "trades": 747, "taker_buy_base": 51379.5, "taker_buy_quote": 55337.6575 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.059, "high": 1.071, "low": 1.026, "close": 1.065, "volume": 98305.5, "close_time": 1754596799999, "quote_volume": 102964.5586, "trades": 622, "taker_buy_base": 36421.4, "taker_buy_quote": 38235.6088 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.066, "high": 1.103, "low": 1.064, "close": 1.1, "volume": 129286.9, "close_time": 1754611199999, "quote_volume": 140309.0732, "trades": 825, "taker_buy_base": 77643.9, "taker_buy_quote": 84485.3882 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.1, "high": 1.14, "low": 1.082, "close": 1.137, "volume": 177505.9, "close_time": 1754625599999, "quote_volume": 197646.3449, "trades": 1232, "taker_buy_base": 107100.1, "taker_buy_quote": 119498.2374 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.139, "high": 1.142, "low": 1.107, "close": 1.12, "volume": 123003.6, "close_time": 1754639999999, "quote_volume": 137804.1164, "trades": 867, "taker_buy_base": 65812.5, "taker_buy_quote": 73640.85 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.12, "high": 1.132, "low": 1.098, "close": 1.114, "volume": 95177.9, "close_time": 1754654399999, "quote_volume": 106017.0405, "trades": 774, "taker_buy_base": 49773.1, "taker_buy_quote": 55360.9637 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.113, "high": 1.153, "low": 1.089, "close": 1.1, "volume": 411796.7, "close_time": 1754668799999, "quote_volume": 461642.8836, "trades": 1527, "taker_buy_base": 221625.5, "taker_buy_quote": 249547.8181 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.101, "high": 1.143, "low": 1.094, "close": 1.134, "volume": 62918.3, "close_time": 1754683199999, "quote_volume": 70581.2577, "trades": 629, "taker_buy_base": 39723.6, "taker_buy_quote": 44626.3046 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.134, "high": 1.152, "low": 1.128, "close": 1.142, "volume": 74332.8, "close_time": 1754697599999, "quote_volume": 85067.935, "trades": 528, "taker_buy_base": 45460.9, "taker_buy_quote": 52078.9361 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.143, "high": 1.144, "low": 1.126, "close": 1.14, "volume": 58368.5, "close_time": 1754711999999, "quote_volume": 66271.6162, "trades": 414, "taker_buy_base": 35346.9, "taker_buy_quote": 40151.7888 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.14, "high": 1.233, "low": 1.136, "close": 1.209, "volume": 298881.3, "close_time": 1754726399999, "quote_volume": 362632.4849, "trades": 2064, "taker_buy_base": 141665.2, "taker_buy_quote": 171553.179 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.208, "high": 1.253, "low": 1.204, "close": 1.225, "volume": 257595.0, "close_time": 1754740799999, "quote_volume": 315798.9872, "trades": 1937, "taker_buy_base": 136408.7, "taker_buy_quote": 167288.3825 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.224, "high": 1.231, "low": 1.189, "close": 1.223, "volume": 175710.4, "close_time": 1754755199999, "quote_volume": 213868.9192, "trades": 1546, "taker_buy_base": 85396.3, "taker_buy_quote": 103973.7416 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.223, "high": 1.249, "low": 1.216, "close": 1.24, "volume": 114458.8, "close_time": 1754769599999, "quote_volume": 140909.0369, "trades": 1053, "taker_buy_base": 74293.2, "taker_buy_quote": 91598.686 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.242, "high": 1.263, "low": 1.217, "close": 1.228, "volume": 221880.9, "close_time": 1754783999999, "quote_volume": 275966.5997, "trades": 1636, "taker_buy_base": 93020.0, "taker_buy_quote": 115678.1042 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.228, "high": 1.264, "low": 1.213, "close": 1.224, "volume": 174759.3, "close_time": 1754798399999, "quote_volume": 216307.0724, "trades": 1576, "taker_buy_base": 97354.4, "taker_buy_quote": 120812.1642 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.223, "high": 1.251, "low": 1.175, "close": 1.177, "volume": 128049.4, "close_time": 1754812799999, "quote_volume": 154603.6993, "trades": 1422, "taker_buy_base": 61959.6, "taker_buy_quote": 75132.3976 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.178, "high": 1.198, "low": 1.162, "close": 1.174, "volume": 131638.3, "close_time": 1754827199999, "quote_volume": 154947.0741, "trades": 1103, "taker_buy_base": 89507.5, "taker_buy_quote": 105215.1174 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.175, "high": 1.228, "low": 1.161, "close": 1.215, "volume": 130025.6, "close_time": 1754841599999, "quote_volume": 156327.7582, "trades": 1067, "taker_buy_base": 80640.3, "taker_buy_quote": 97009.3074 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.213, "high": 1.232, "low": 1.211, "close": 1.221, "volume": 89941.2, "close_time": 1754855999999, "quote_volume": 109875.3617, "trades": 903, "taker_buy_base": 47578.3, "taker_buy_quote": 58141.9246 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.221, "high": 1.238, "low": 1.2, "close": 1.235, "volume": 237041.5, "close_time": 1754870399999, "quote_volume": 289602.3336, "trades": 983, "taker_buy_base": 46564.6, "taker_buy_quote": 57038.6332 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.235, "high": 1.301, "low": 1.222, "close": 1.286, "volume": 246855.4, "close_time": 1754884799999, "quote_volume": 315322.1685, "trades": 2703, "taker_buy_base": 154540.1, "taker_buy_quote": 197485.4447 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.286, "high": 1.327, "low": 1.255, "close": 1.261, "volume": 349506.2, "close_time": 1754899199999, "quote_volume": 453800.9382, "trades": 1964, "taker_buy_base": 233771.0, "taker_buy_quote": 303688.1611 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.26, "high": 1.274, "low": 1.2, "close": 1.211, "volume": 177139.6, "close_time": 1754913599999, "quote_volume": 219794.1118, "trades": 1593, "taker_buy_base": 69420.0, "taker_buy_quote": 86291.0156 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.212, "high": 1.271, "low": 1.202, "close": 1.254, "volume": 361351.2, "close_time": 1754927999999, "quote_volume": 448179.775, "trades": 2501, "taker_buy_base": 170645.0, "taker_buy_quote": 211919.3028 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.256, "high": 1.288, "low": 1.205, "close": 1.213, "volume": 300288.1, "close_time": 1754942399999, "quote_volume": 373315.4369, "trades": 2262, "taker_buy_base": 163137.7, "taker_buy_quote": 203075.0187 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.213, "high": 1.221, "low": 1.171, "close": 1.194, "volume": 143487.9, "close_time": 1754956799999, "quote_volume": 171441.2882, "trades": 1146, "taker_buy_base": 65281.7, "taker_buy_quote": 78137.2766 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.191, "high": 1.221, "low": 1.188, "close": 1.191, "volume": 75247.2, "close_time": 1754971199999, "quote_volume": 90315.0627, "trades": 1170, "taker_buy_base": 34615.8, "taker_buy_quote": 41581.3433 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.191, "high": 1.205, "low": 1.16, "close": 1.189, "volume": 111161.4, "close_time": 1754985599999, "quote_volume": 131417.7214, "trades": 925, "taker_buy_base": 46320.0, "taker_buy_quote": 54848.1511 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.192, "high": 1.199, "low": 1.146, "close": 1.172, "volume": 232842.0, "close_time": 1754999999999, "quote_volume": 272155.35, "trades": 1344, "taker_buy_base": 99021.5, "taker_buy_quote": 115843.6471 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.17, "high": 1.265, "low": 1.163, "close": 1.222, "volume": 322227.6, "close_time": 1755014399999, "quote_volume": 392343.0368, "trades": 2569, "taker_buy_base": 174220.2, "taker_buy_quote": 212427.5337 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.22, "high": 1.246, "low": 1.208, "close": 1.238, "volume": 259396.9, "close_time": 1755028799999, "quote_volume": 319302.2188, "trades": 1362, "taker_buy_base": 110073.1, "taker_buy_quote": 135450.6348 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.238, "high": 1.267, "low": 1.219, "close": 1.227, "volume": 185328.6, "close_time": 1755043199999, "quote_volume": 230071.518, "trades": 1125, "taker_buy_base": 97858.4, "taker_buy_quote": 121953.0518 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.226, "high": 1.235, "low": 1.183, "close": 1.224, "volume": 189833.9, "close_time": 1755057599999, "quote_volume": 230064.8547, "trades": 1466, "taker_buy_base": 78399.1, "taker_buy_quote": 95168.4683 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.223, "high": 1.247, "low": 1.208, "close": 1.224, "volume": 175412.7, "close_time": 1755071999999, "quote_volume": 215806.9582, "trades": 1419, "taker_buy_base": 92222.4, "taker_buy_quote": 113352.2907 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.223, "high": 1.278, "low": 1.221, "close": 1.265, "volume": 200464.1, "close_time": 1755086399999, "quote_volume": 250407.1795, "trades": 1422, "taker_buy_base": 103143.4, "taker_buy_quote": 128979.5074 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.268, "high": 1.303, "low": 1.237, "close": 1.292, "volume": 460509.4, "close_time": 1755100799999, "quote_volume": 584138.2203, "trades": 3789, "taker_buy_base": 260051.2, "taker_buy_quote": 330626.054 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.295, "high": 1.313, "low": 1.258, "close": 1.284, "volume": 334799.3, "close_time": 1755115199999, "quote_volume": 431065.0996, "trades": 2553, "taker_buy_base": 158359.3, "taker_buy_quote": 203745.1239 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.284, "high": 1.387, "low": 1.27, "close": 1.377, "volume": 315820.0, "close_time": 1755129599999, "quote_volume": 422517.9671, "trades": 2326, "taker_buy_base": 178320.8, "taker_buy_quote": 238566.1171 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.379, "high": 1.389, "low": 1.314, "close": 1.339, "volume": 193979.1, "close_time": 1755143999999, "quote_volume": 260544.5784, "trades": 2202, "taker_buy_base": 99729.8, "taker_buy_quote": 133842.066 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.339, "high": 1.342, "low": 1.284, "close": 1.307, "volume": 188606.2, "close_time": 1755158399999, "quote_volume": 246383.0959, "trades": 1571, "taker_buy_base": 103956.6, "taker_buy_quote": 135779.9656 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.309, "high": 1.321, "low": 1.275, "close": 1.299, "volume": 245785.7, "close_time": 1755172799999, "quote_volume": 318938.6393, "trades": 1654, "taker_buy_base": 92640.4, "taker_buy_quote": 120237.5123 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.3, "high": 1.317, "low": 1.161, "close": 1.213, "volume": 824578.9, "close_time": 1755187199999, "quote_volume": 1004207.5636, "trades": 5112, "taker_buy_base": 364344.8, "taker_buy_quote": 444342.9327 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.213, "high": 1.213, "low": 1.162, "close": 1.186, "volume": 197174.5, "close_time": 1755201599999, "quote_volume": 234032.2936, "trades": 2692, "taker_buy_base": 81236.7, "taker_buy_quote": 96617.4424 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.187, "high": 1.195, "low": 1.148, "close": 1.184, "volume": 198164.3, "close_time": 1755215999999, "quote_volume": 233365.6065, "trades": 1647, "taker_buy_base": 77744.6, "taker_buy_quote": 91685.4754 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.184, "high": 1.214, "low": 1.182, "close": 1.201, "volume": 148327.6, "close_time": 1755230399999, "quote_volume": 178125.6458, "trades": 983, "taker_buy_base": 98894.9, "taker_buy_quote": 118813.4301 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.201, "high": 1.228, "low": 1.192, "close": 1.208, "volume": 64390.7, "close_time": 1755244799999, "quote_volume": 77822.3312, "trades": 706, "taker_buy_base": 36013.8, "taker_buy_quote": 43574.799 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.209, "high": 1.224, "low": 1.192, "close": 1.198, "volume": 47755.3, "close_time": 1755259199999, "quote_volume": 57503.0356, "trades": 518, "taker_buy_base": 17856.7, "taker_buy_quote": 21484.684 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.197, "high": 1.229, "low": 1.112, "close": 1.121, "volume": 494441.6, "close_time": 1755273599999, "quote_volume": 576204.5196, "trades": 3525, "taker_buy_base": 203023.6, "taker_buy_quote": 237760.0697 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.12, "high": 1.138, "low": 1.106, "close": 1.116, "volume": 157714.7, "close_time": 1755287999999, "quote_volume": 176683.2589, "trades": 1316, "taker_buy_base": 75844.7, "taker_buy_quote": 85021.5863 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.113, "high": 1.165, "low": 1.111, "close": 1.149, "volume": 58055.1, "close_time": 1755302399999, "quote_volume": 65997.6061, "trades": 1113, "taker_buy_base": 36957.3, "taker_buy_quote": 41984.0576 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.149, "high": 1.171, "low": 1.147, "close": 1.15, "volume": 40319.5, "close_time": 1755316799999, "quote_volume": 46644.9002, "trades": 355, "taker_buy_base": 26568.2, "taker_buy_quote": 30716.1159 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.152, "high": 1.162, "low": 1.139, "close": 1.148, "volume": 35544.5, "close_time": 1755331199999, "quote_volume": 40780.7042, "trades": 330, "taker_buy_base": 16818.0, "taker_buy_quote": 19308.8502 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.146, "high": 1.147, "low": 1.123, "close": 1.129, "volume": 55782.9, "close_time": 1755345599999, "quote_volume": 63253.7437, "trades": 582, "taker_buy_base": 16596.5, "taker_buy_quote": 18825.3374 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.128, "high": 1.166, "low": 1.128, "close": 1.157, "volume": 84216.7, "close_time": 1755359999999, "quote_volume": 96222.5683, "trades": 849, "taker_buy_base": 47758.3, "taker_buy_quote": 54479.5025 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.157, "high": 1.177, "low": 1.151, "close": 1.171, "volume": 39273.9, "close_time": 1755374399999, "quote_volume": 45679.3932, "trades": 275, "taker_buy_base": 27196.5, "taker_buy_quote": 31654.4311 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.168, "high": 1.187, "low": 1.167, "close": 1.174, "volume": 122376.0, "close_time": 1755388799999, "quote_volume": 144408.3522, "trades": 447, "taker_buy_base": 53464.8, "taker_buy_quote": 62948.2729 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.178, "high": 1.187, "low": 1.16, "close": 1.183, "volume": 47015.1, "close_time": 1755403199999, "quote_volume": 55035.3981, "trades": 444, "taker_buy_base": 20794.7, "taker_buy_quote": 24385.2165 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.183, "high": 1.203, "low": 1.18, "close": 1.195, "volume": 64393.1, "close_time": 1755417599999, "quote_volume": 76957.2193, "trades": 516, "taker_buy_base": 15816.3, "taker_buy_quote": 18884.5276 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.196, "high": 1.234, "low": 1.192, "close": 1.23, "volume": 97266.2, "close_time": 1755431999999, "quote_volume": 118203.0622, "trades": 859, "taker_buy_base": 66200.0, "taker_buy_quote": 80491.7236 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.226, "high": 1.245, "low": 1.208, "close": 1.245, "volume": 178386.2, "close_time": 1755446399999, "quote_volume": 218990.1922, "trades": 1165, "taker_buy_base": 110347.9, "taker_buy_quote": 135653.5512 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.246, "high": 1.263, "low": 1.202, "close": 1.203, "volume": 97574.6, "close_time": 1755460799999, "quote_volume": 120180.3562, "trades": 938, "taker_buy_base": 52228.2, "taker_buy_quote": 64444.7526 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.205, "high": 1.241, "low": 1.202, "close": 1.211, "volume": 200038.4, "close_time": 1755475199999, "quote_volume": 244926.5667, "trades": 825, "taker_buy_base": 89343.8, "taker_buy_quote": 109776.1149 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.212, "high": 1.216, "low": 1.141, "close": 1.159, "volume": 183613.5, "close_time": 1755489599999, "quote_volume": 217463.9608, "trades": 1552, "taker_buy_base": 57770.6, "taker_buy_quote": 68073.6745 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.152, "high": 1.175, "low": 1.132, "close": 1.144, "volume": 105909.6, "close_time": 1755503999999, "quote_volume": 121475.4198, "trades": 737, "taker_buy_base": 48585.3, "taker_buy_quote": 55645.6854 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.141, "high": 1.158, "low": 1.125, "close": 1.152, "volume": 117651.2, "close_time": 1755518399999, "quote_volume": 134194.5558, "trades": 1351, "taker_buy_base": 67473.2, "taker_buy_quote": 76902.4834 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.152, "high": 1.172, "low": 1.129, "close": 1.145, "volume": 168294.9, "close_time": 1755532799999, "quote_volume": 193658.9962, "trades": 1127, "taker_buy_base": 86133.1, "taker_buy_quote": 99372.9555 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.15, "high": 1.164, "low": 1.131, "close": 1.137, "volume": 89393.9, "close_time": 1755547199999, "quote_volume": 102454.0578, "trades": 941, "taker_buy_base": 46887.8, "taker_buy_quote": 53734.0498 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.136, "high": 1.15, "low": 1.114, "close": 1.12, "volume": 57543.7, "close_time": 1755561599999, "quote_volume": 65277.5116, "trades": 795, "taker_buy_base": 23991.8, "taker_buy_quote": 27273.4067 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.12, "high": 1.149, "low": 1.093, "close": 1.099, "volume": 93013.2, "close_time": 1755575999999, "quote_volume": 103496.2084, "trades": 1194, "taker_buy_base": 29320.8, "taker_buy_quote": 32685.2646 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.099, "high": 1.108, "low": 1.078, "close": 1.083, "volume": 89041.5, "close_time": 1755590399999, "quote_volume": 97065.5521, "trades": 1313, "taker_buy_base": 32931.7, "taker_buy_quote": 35898.7732 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.083, "high": 1.115, "low": 1.072, "close": 1.111, "volume": 85574.7, "close_time": 1755604799999, "quote_volume": 93976.0186, "trades": 913, "taker_buy_base": 44119.6, "taker_buy_quote": 48372.0997 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.112, "high": 1.12, "low": 1.06, "close": 1.068, "volume": 182846.1, "close_time": 1755619199999, "quote_volume": 198135.1831, "trades": 2613, "taker_buy_base": 81450.0, "taker_buy_quote": 88722.4342 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.069, "high": 1.078, "low": 1.053, "close": 1.063, "volume": 87313.0, "close_time": 1755633599999, "quote_volume": 92998.3736, "trades": 2125, "taker_buy_base": 44471.6, "taker_buy_quote": 47394.0475 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.064, "high": 1.073, "low": 1.045, "close": 1.048, "volume": 53255.4, "close_time": 1755647999999, "quote_volume": 56478.872, "trades": 837, "taker_buy_base": 16273.8, "taker_buy_quote": 17257.1608 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.049, "high": 1.074, "low": 1.047, "close": 1.063, "volume": 59193.2, "close_time": 1755662399999, "quote_volume": 62753.2041, "trades": 1707, "taker_buy_base": 32333.7, "taker_buy_quote": 34287.3846 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.065, "high": 1.087, "low": 1.065, "close": 1.076, "volume": 82735.0, "close_time": 1755676799999, "quote_volume": 89289.6564, "trades": 762, "taker_buy_base": 36622.1, "taker_buy_quote": 39508.054 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.075, "high": 1.099, "low": 1.062, "close": 1.078, "volume": 159173.2, "close_time": 1755691199999, "quote_volume": 173568.3303, "trades": 1114, "taker_buy_base": 54882.4, "taker_buy_quote": 59825.2397 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.078, "high": 1.112, "low": 1.043, "close": 1.094, "volume": 142306.2, "close_time": 1755705599999, "quote_volume": 152972.3305, "trades": 3422, "taker_buy_base": 68354.0, "taker_buy_quote": 73578.3042 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.099, "high": 1.124, "low": 1.087, "close": 1.114, "volume": 153043.1, "close_time": 1755719999999, "quote_volume": 169651.2647, "trades": 2219, "taker_buy_base": 73291.3, "taker_buy_quote": 81173.8618 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.113, "high": 1.118, "low": 1.106, "close": 1.109, "volume": 44401.6, "close_time": 1755734399999, "quote_volume": 49393.748, "trades": 696, "taker_buy_base": 20606.4, "taker_buy_quote": 22930.3077 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.106, "high": 1.121, "low": 1.09, "close": 1.103, "volume": 39774.9, "close_time": 1755748799999, "quote_volume": 44018.3392, "trades": 744, "taker_buy_base": 16275.0, "taker_buy_quote": 18035.6558 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.103, "high": 1.111, "low": 1.087, "close": 1.103, "volume": 27795.8, "close_time": 1755763199999, "quote_volume": 30550.411, "trades": 559, "taker_buy_base": 13876.5, "taker_buy_quote": 15261.7433 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.102, "high": 1.102, "low": 1.078, "close": 1.084, "volume": 51763.6, "close_time": 1755777599999, "quote_volume": 56266.1141, "trades": 872, "taker_buy_base": 25410.3, "taker_buy_quote": 27617.8778 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.082, "high": 1.1, "low": 1.063, "close": 1.069, "volume": 83028.9, "close_time": 1755791999999, "quote_volume": 89511.1575, "trades": 2962, "taker_buy_base": 43149.0, "taker_buy_quote": 46643.4159 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.07, "high": 1.084, "low": 1.057, "close": 1.066, "volume": 46592.2, "close_time": 1755806399999, "quote_volume": 49852.833, "trades": 881, "taker_buy_base": 23845.1, "taker_buy_quote": 25536.1746 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.069, "high": 1.089, "low": 1.062, "close": 1.075, "volume": 26684.6, "close_time": 1755820799999, "quote_volume": 28732.3413, "trades": 193, "taker_buy_base": 12770.0, "taker_buy_quote": 13723.0487 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.077, "high": 1.096, "low": 1.064, "close": 1.078, "volume": 29393.5, "close_time": 1755835199999, "quote_volume": 31735.4045, "trades": 254, "taker_buy_base": 15438.3, "taker_buy_quote": 16676.3167 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.079, "high": 1.103, "low": 1.078, "close": 1.099, "volume": 56500.4, "close_time": 1755849599999, "quote_volume": 61757.945, "trades": 1156, "taker_buy_base": 31185.3, "taker_buy_quote": 34067.7501 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.099, "high": 1.108, "low": 1.064, "close": 1.064, "volume": 67807.2, "close_time": 1755863999999, "quote_volume": 73920.0716, "trades": 885, "taker_buy_base": 19535.7, "taker_buy_quote": 21303.8096 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.062, "high": 1.236, "low": 1.036, "close": 1.225, "volume": 779457.7, "close_time": 1755878399999, "quote_volume": 904976.1515, "trades": 5776, "taker_buy_base": 425714.7, "taker_buy_quote": 496483.1523 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.222, "high": 1.31, "low": 1.222, "close": 1.298, "volume": 666461.1, "close_time": 1755892799999, "quote_volume": 856023.2641, "trades": 4005, "taker_buy_base": 380493.4, "taker_buy_quote": 488961.8481 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.301, "high": 1.317, "low": 1.278, "close": 1.283, "volume": 278571.0, "close_time": 1755907199999, "quote_volume": 360731.5963, "trades": 1728, "taker_buy_base": 146141.0, "taker_buy_quote": 189320.3748 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.284, "high": 1.307, "low": 1.248, "close": 1.256, "volume": 116001.8, "close_time": 1755921599999, "quote_volume": 148067.498, "trades": 912, "taker_buy_base": 32713.0, "taker_buy_quote": 41794.2914 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.256, "high": 1.276, "low": 1.232, "close": 1.234, "volume": 152712.6, "close_time": 1755935999999, "quote_volume": 191336.1722, "trades": 2195, "taker_buy_base": 67983.7, "taker_buy_quote": 85289.7686 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.236, "high": 1.25, "low": 1.233, "close": 1.241, "volume": 174333.1, "close_time": 1755950399999, "quote_volume": 216376.6248, "trades": 1261, "taker_buy_base": 69631.6, "taker_buy_quote": 86475.078 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.241, "high": 1.268, "low": 1.234, "close": 1.265, "volume": 138015.6, "close_time": 1755964799999, "quote_volume": 172913.8752, "trades": 1575, "taker_buy_base": 79181.4, "taker_buy_quote": 99216.7997 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.266, "high": 1.286, "low": 1.253, "close": 1.283, "volume": 258356.9, "close_time": 1755979199999, "quote_volume": 327922.7733, "trades": 1171, "taker_buy_base": 128726.1, "taker_buy_quote": 163822.4793 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.282, "high": 1.285, "low": 1.262, "close": 1.277, "volume": 77339.5, "close_time": 1755993599999, "quote_volume": 98424.1477, "trades": 400, "taker_buy_base": 39239.9, "taker_buy_quote": 49922.018 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.279, "high": 1.293, "low": 1.254, "close": 1.263, "volume": 78012.8, "close_time": 1756007999999, "quote_volume": 99553.683, "trades": 733, "taker_buy_base": 42305.1, "taker_buy_quote": 54022.2577 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.264, "high": 1.264, "low": 1.215, "close": 1.223, "volume": 89807.5, "close_time": 1756022399999, "quote_volume": 110896.9259, "trades": 896, "taker_buy_base": 50556.2, "taker_buy_quote": 62387.2477 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.224, "high": 1.233, "low": 1.193, "close": 1.208, "volume": 120614.3, "close_time": 1756036799999, "quote_volume": 146374.4171, "trades": 1115, "taker_buy_base": 51297.0, "taker_buy_quote": 62557.2427 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.208, "high": 1.269, "low": 1.208, "close": 1.249, "volume": 187909.5, "close_time": 1756051199999, "quote_volume": 233307.3152, "trades": 1924, "taker_buy_base": 102169.8, "taker_buy_quote": 126830.5033 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.252, "high": 1.341, "low": 1.236, "close": 1.271, "volume": 635859.5, "close_time": 1756065599999, "quote_volume": 817883.1179, "trades": 6026, "taker_buy_base": 326977.3, "taker_buy_quote": 421420.2744 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.271, "high": 1.293, "low": 1.231, "close": 1.275, "volume": 223780.2, "close_time": 1756079999999, "quote_volume": 281845.217, "trades": 2832, "taker_buy_base": 117234.7, "taker_buy_quote": 147902.9338 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.277, "high": 1.29, "low": 1.235, "close": 1.243, "volume": 146624.6, "close_time": 1756094399999, "quote_volume": 183859.4624, "trades": 2443, "taker_buy_base": 52815.7, "taker_buy_quote": 66343.4495 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.244, "high": 1.244, "low": 1.171, "close": 1.177, "volume": 252600.7, "close_time": 1756108799999, "quote_volume": 303973.3145, "trades": 3717, "taker_buy_base": 107716.5, "taker_buy_quote": 129966.8284 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.179, "high": 1.185, "low": 1.153, "close": 1.177, "volume": 197940.7, "close_time": 1756123199999, "quote_volume": 231485.6826, "trades": 3166, "taker_buy_base": 71219.9, "taker_buy_quote": 83522.9198 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.179, "high": 1.187, "low": 1.155, "close": 1.158, "volume": 148816.5, "close_time": 1756137599999, "quote_volume": 174278.2776, "trades": 2694, "taker_buy_base": 79831.6, "taker_buy_quote": 93593.6128 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.158, "high": 1.165, "low": 1.102, "close": 1.105, "volume": 143665.1, "close_time": 1756151999999, "quote_volume": 163034.2991, "trades": 2112, "taker_buy_base": 62929.8, "taker_buy_quote": 71473.3751 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.102, "high": 1.112, "low": 1.08, "close": 1.098, "volume": 318383.4, "close_time": 1756166399999, "quote_volume": 350129.4286, "trades": 2401, "taker_buy_base": 132686.7, "taker_buy_quote": 145865.5064 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.096, "high": 1.135, "low": 1.09, "close": 1.116, "volume": 123832.7, "close_time": 1756180799999, "quote_volume": 138586.0906, "trades": 1009, "taker_buy_base": 43791.6, "taker_buy_quote": 48909.7317 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.116, "high": 1.123, "low": 1.097, "close": 1.102, "volume": 90773.9, "close_time": 1756195199999, "quote_volume": 100640.3298, "trades": 449, "taker_buy_base": 35646.7, "taker_buy_quote": 39544.5303 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.102, "high": 1.108, "low": 1.085, "close": 1.095, "volume": 88218.0, "close_time": 1756209599999, "quote_volume": 96881.8592, "trades": 1455, "taker_buy_base": 39592.5, "taker_buy_quote": 43491.5428 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.094, "high": 1.136, "low": 1.078, "close": 1.088, "volume": 208025.1, "close_time": 1756223999999, "quote_volume": 229983.9377, "trades": 1810, "taker_buy_base": 88057.9, "taker_buy_quote": 97423.1931 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.089, "high": 1.108, "low": 1.073, "close": 1.104, "volume": 110133.3, "close_time": 1756238399999, "quote_volume": 119885.6946, "trades": 983, "taker_buy_base": 60674.0, "taker_buy_quote": 66122.7437 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.104, "high": 1.117, "low": 1.088, "close": 1.095, "volume": 136778.9, "close_time": 1756252799999, "quote_volume": 150901.1352, "trades": 882, "taker_buy_base": 69443.4, "taker_buy_quote": 76748.005 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.094, "high": 1.099, "low": 1.069, "close": 1.09, "volume": 83532.6, "close_time": 1756267199999, "quote_volume": 90189.7059, "trades": 551, "taker_buy_base": 34286.2, "taker_buy_quote": 37019.9715 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.087, "high": 1.104, "low": 1.077, "close": 1.081, "volume": 96808.0, "close_time": 1756281599999, "quote_volume": 105867.0353, "trades": 611, "taker_buy_base": 45661.2, "taker_buy_quote": 50051.9338 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.083, "high": 1.105, "low": 1.075, "close": 1.102, "volume": 97554.9, "close_time": 1756295999999, "quote_volume": 106368.7579, "trades": 1350, "taker_buy_base": 56655.8, "taker_buy_quote": 61815.586 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.1, "high": 1.116, "low": 1.082, "close": 1.104, "volume": 126254.0, "close_time": 1756310399999, "quote_volume": 138843.6016, "trades": 3075, "taker_buy_base": 66875.7, "taker_buy_quote": 73579.7702 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.105, "high": 1.105, "low": 1.071, "close": 1.082, "volume": 91040.8, "close_time": 1756324799999, "quote_volume": 98834.2319, "trades": 1085, "taker_buy_base": 46825.8, "taker_buy_quote": 50923.7536 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.082, "high": 1.101, "low": 1.058, "close": 1.071, "volume": 235543.6, "close_time": 1756339199999, "quote_volume": 254911.3548, "trades": 1858, "taker_buy_base": 128596.7, "taker_buy_quote": 139481.7941 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.073, "high": 1.094, "low": 1.061, "close": 1.092, "volume": 70022.0, "close_time": 1756353599999, "quote_volume": 75461.0664, "trades": 1479, "taker_buy_base": 31111.9, "taker_buy_quote": 33593.6875 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.091, "high": 1.131, "low": 1.085, "close": 1.13, "volume": 125121.5, "close_time": 1756367999999, "quote_volume": 138268.9291, "trades": 1907, "taker_buy_base": 77919.1, "taker_buy_quote": 86264.3719 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.13, "high": 1.143, "low": 1.115, "close": 1.132, "volume": 215188.6, "close_time": 1756382399999, "quote_volume": 242472.6379, "trades": 2294, "taker_buy_base": 114852.5, "taker_buy_quote": 129471.343 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.13, "high": 1.159, "low": 1.109, "close": 1.116, "volume": 304243.9, "close_time": 1756396799999, "quote_volume": 346210.9032, "trades": 3660, "taker_buy_base": 164766.0, "taker_buy_quote": 187711.3559 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.115, "high": 1.136, "low": 1.096, "close": 1.096, "volume": 138713.1, "close_time": 1756411199999, "quote_volume": 154370.3815, "trades": 980, "taker_buy_base": 59711.2, "taker_buy_quote": 66567.9442 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.096, "high": 1.14, "low": 1.094, "close": 1.136, "volume": 83972.5, "close_time": 1756425599999, "quote_volume": 94105.1497, "trades": 1211, "taker_buy_base": 44142.0, "taker_buy_quote": 49647.7116 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.136, "high": 1.142, "low": 1.11, "close": 1.121, "volume": 75058.9, "close_time": 1756439999999, "quote_volume": 84246.6036, "trades": 2215, "taker_buy_base": 36151.7, "taker_buy_quote": 40568.0121 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.12, "high": 1.126, "low": 1.078, "close": 1.078, "volume": 166815.4, "close_time": 1756454399999, "quote_volume": 183531.3556, "trades": 2562, "taker_buy_base": 70926.7, "taker_buy_quote": 78112.4306 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.081, "high": 1.089, "low": 1.058, "close": 1.076, "volume": 100557.7, "close_time": 1756468799999, "quote_volume": 108288.949, "trades": 977, "taker_buy_base": 46980.8, "taker_buy_quote": 50594.5599 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.077, "high": 1.13, "low": 1.069, "close": 1.078, "volume": 275667.2, "close_time": 1756483199999, "quote_volume": 301071.1084, "trades": 3370, "taker_buy_base": 147300.3, "taker_buy_quote": 161009.873 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.079, "high": 1.084, "low": 1.052, "close": 1.078, "volume": 170944.2, "close_time": 1756497599999, "quote_volume": 182408.2703, "trades": 826, "taker_buy_base": 88736.5, "taker_buy_quote": 94654.2991 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.078, "high": 1.09, "low": 1.066, "close": 1.078, "volume": 112240.4, "close_time": 1756511999999, "quote_volume": 120987.9101, "trades": 444, "taker_buy_base": 49734.0, "taker_buy_quote": 53577.3581 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.079, "high": 1.094, "low": 1.056, "close": 1.088, "volume": 86395.8, "close_time": 1756526399999, "quote_volume": 92801.4188, "trades": 462, "taker_buy_base": 51786.9, "taker_buy_quote": 55706.6764 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.088, "high": 1.111, "low": 1.086, "close": 1.111, "volume": 90013.9, "close_time": 1756540799999, "quote_volume": 99094.3423, "trades": 398, "taker_buy_base": 52847.1, "taker_buy_quote": 58192.1366 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.111, "high": 1.111, "low": 1.092, "close": 1.096, "volume": 140207.4, "close_time": 1756555199999, "quote_volume": 154062.2635, "trades": 342, "taker_buy_base": 41473.8, "taker_buy_quote": 45512.7252 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.097, "high": 1.1, "low": 1.073, "close": 1.099, "volume": 59019.8, "close_time": 1756569599999, "quote_volume": 64046.5519, "trades": 263, "taker_buy_base": 31137.8, "taker_buy_quote": 33801.028 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.096, "high": 1.097, "low": 1.076, "close": 1.08, "volume": 35327.4, "close_time": 1756583999999, "quote_volume": 38261.3764, "trades": 238, "taker_buy_base": 18650.0, "taker_buy_quote": 20203.2775 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.081, "high": 1.089, "low": 1.076, "close": 1.081, "volume": 19305.4, "close_time": 1756598399999, "quote_volume": 20885.5278, "trades": 143, "taker_buy_base": 4417.4, "taker_buy_quote": 4795.6047 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.086, "high": 1.106, "low": 1.083, "close": 1.106, "volume": 46054.7, "close_time": 1756612799999, "quote_volume": 50544.7618, "trades": 255, "taker_buy_base": 20828.4, "taker_buy_quote": 22845.6331 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.107, "high": 1.107, "low": 1.091, "close": 1.093, "volume": 29577.0, "close_time": 1756627199999, "quote_volume": 32447.8588, "trades": 194, "taker_buy_base": 15619.9, "taker_buy_quote": 17126.8885 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.097, "high": 1.108, "low": 1.085, "close": 1.101, "volume": 61272.9, "close_time": 1756641599999, "quote_volume": 67141.0461, "trades": 307, "taker_buy_base": 30864.5, "taker_buy_quote": 33766.737 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.102, "high": 1.109, "low": 1.085, "close": 1.097, "volume": 172054.0, "close_time": 1756655999999, "quote_volume": 188913.9519, "trades": 600, "taker_buy_base": 79542.0, "taker_buy_quote": 87435.4634 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.097, "high": 1.106, "low": 1.087, "close": 1.093, "volume": 64355.4, "close_time": 1756670399999, "quote_volume": 70518.1211, "trades": 304, "taker_buy_base": 27904.3, "taker_buy_quote": 30628.0535 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.092, "high": 1.109, "low": 1.069, "close": 1.069, "volume": 131814.2, "close_time": 1756684799999, "quote_volume": 144301.2145, "trades": 529, "taker_buy_base": 78372.6, "taker_buy_quote": 85876.2355 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.067, "high": 1.08, "low": 1.046, "close": 1.055, "volume": 89238.4, "close_time": 1756699199999, "quote_volume": 94492.9991, "trades": 476, "taker_buy_base": 20064.9, "taker_buy_quote": 21293.5707 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.051, "high": 1.079, "low": 1.039, "close": 1.079, "volume": 105266.4, "close_time": 1756713599999, "quote_volume": 110832.0906, "trades": 553, "taker_buy_base": 49077.1, "taker_buy_quote": 51842.1289 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.08, "high": 1.093, "low": 1.052, "close": 1.052, "volume": 97515.5, "close_time": 1756727999999, "quote_volume": 104934.1071, "trades": 579, "taker_buy_base": 43918.9, "taker_buy_quote": 47294.3354 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.052, "high": 1.063, "low": 1.033, "close": 1.036, "volume": 141191.6, "close_time": 1756742399999, "quote_volume": 148547.6053, "trades": 597, "taker_buy_base": 49968.0, "taker_buy_quote": 52543.1543 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.034, "high": 1.05, "low": 1.024, "close": 1.05, "volume": 123632.1, "close_time": 1756756799999, "quote_volume": 128124.3671, "trades": 537, "taker_buy_base": 71330.5, "taker_buy_quote": 73994.9491 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.049, "high": 1.051, "low": 0.997, "close": 1.027, "volume": 250118.9, "close_time": 1756771199999, "quote_volume": 254291.8671, "trades": 927, "taker_buy_base": 103669.9, "taker_buy_quote": 105581.3305 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.029, "high": 1.061, "low": 1.025, "close": 1.06, "volume": 51834.1, "close_time": 1756785599999, "quote_volume": 54051.0899, "trades": 332, "taker_buy_base": 27095.8, "taker_buy_quote": 28292.9909 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.06, "high": 1.073, "low": 1.058, "close": 1.064, "volume": 45917.9, "close_time": 1756799999999, "quote_volume": 49020.3186, "trades": 293, "taker_buy_base": 19340.1, "taker_buy_quote": 20676.4848 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.066, "high": 1.072, "low": 1.057, "close": 1.057, "volume": 96423.2, "close_time": 1756814399999, "quote_volume": 102667.2718, "trades": 386, "taker_buy_base": 36821.7, "taker_buy_quote": 39235.2162 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.058, "high": 1.105, "low": 1.046, "close": 1.075, "volume": 408248.2, "close_time": 1756828799999, "quote_volume": 439888.5001, "trades": 1528, "taker_buy_base": 228863.4, "taker_buy_quote": 246557.1933 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.076, "high": 1.1, "low": 1.073, "close": 1.089, "volume": 211839.0, "close_time": 1756843199999, "quote_volume": 230078.3044, "trades": 756, "taker_buy_base": 87356.0, "taker_buy_quote": 94932.8856 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.091, "high": 1.125, "low": 1.089, "close": 1.11, "volume": 92388.6, "close_time": 1756857599999, "quote_volume": 102717.4827, "trades": 538, "taker_buy_base": 41954.9, "taker_buy_quote": 46707.6712 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.111, "high": 1.116, "low": 1.097, "close": 1.101, "volume": 49398.9, "close_time": 1756871999999, "quote_volume": 54581.0394, "trades": 358, "taker_buy_base": 32254.6, "taker_buy_quote": 35648.8883 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.101, "high": 1.101, "low": 1.086, "close": 1.091, "volume": 43510.9, "close_time": 1756886399999, "quote_volume": 47476.0625, "trades": 226, "taker_buy_base": 22015.5, "taker_buy_quote": 24023.7102 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.092, "high": 1.116, "low": 1.085, "close": 1.108, "volume": 64449.7, "close_time": 1756900799999, "quote_volume": 71106.531, "trades": 339, "taker_buy_base": 43983.0, "taker_buy_quote": 48471.6765 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.108, "high": 1.157, "low": 1.1, "close": 1.145, "volume": 244371.9, "close_time": 1756915199999, "quote_volume": 277528.4836, "trades": 885, "taker_buy_base": 143512.1, "taker_buy_quote": 162807.8907 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.144, "high": 1.149, "low": 1.129, "close": 1.144, "volume": 115127.2, "close_time": 1756929599999, "quote_volume": 131215.3546, "trades": 384, "taker_buy_base": 54385.0, "taker_buy_quote": 62028.9311 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.144, "high": 1.155, "low": 1.138, "close": 1.147, "volume": 70361.2, "close_time": 1756943999999, "quote_volume": 80638.4376, "trades": 303, "taker_buy_base": 28731.4, "taker_buy_quote": 32912.655 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.148, "high": 1.152, "low": 1.128, "close": 1.128, "volume": 38433.1, "close_time": 1756958399999, "quote_volume": 43816.0338, "trades": 230, "taker_buy_base": 18512.6, "taker_buy_quote": 21139.9061 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.128, "high": 1.134, "low": 1.11, "close": 1.123, "volume": 146336.8, "close_time": 1756972799999, "quote_volume": 164166.8668, "trades": 544, "taker_buy_base": 76699.2, "taker_buy_quote": 85950.5397 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.122, "high": 1.132, "low": 1.119, "close": 1.119, "volume": 133212.4, "close_time": 1756987199999, "quote_volume": 149792.0241, "trades": 410, "taker_buy_base": 72588.1, "taker_buy_quote": 81649.5202 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.119, "high": 1.126, "low": 1.084, "close": 1.085, "volume": 95724.8, "close_time": 1757001599999, "quote_volume": 105506.9911, "trades": 542, "taker_buy_base": 35432.1, "taker_buy_quote": 39077.0464 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.084, "high": 1.096, "low": 1.078, "close": 1.082, "volume": 37439.8, "close_time": 1757015999999, "quote_volume": 40625.1952, "trades": 249, "taker_buy_base": 21532.9, "taker_buy_quote": 23362.2907 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.081, "high": 1.121, "low": 1.081, "close": 1.107, "volume": 160219.8, "close_time": 1757030399999, "quote_volume": 176556.2586, "trades": 476, "taker_buy_base": 76402.3, "taker_buy_quote": 84280.1793 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.11, "high": 1.118, "low": 1.103, "close": 1.118, "volume": 33767.4, "close_time": 1757044799999, "quote_volume": 37430.8594, "trades": 177, "taker_buy_base": 14965.1, "taker_buy_quote": 16595.356 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.118, "high": 1.171, "low": 1.116, "close": 1.162, "volume": 117944.1, "close_time": 1757059199999, "quote_volume": 134987.2943, "trades": 537, "taker_buy_base": 63072.8, "taker_buy_quote": 72242.9465 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.16, "high": 1.16, "low": 1.138, "close": 1.15, "volume": 150952.5, "close_time": 1757073599999, "quote_volume": 173396.1223, "trades": 549, "taker_buy_base": 78297.6, "taker_buy_quote": 89898.3895 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.153, "high": 1.182, "low": 1.115, "close": 1.135, "volume": 384375.4, "close_time": 1757087999999, "quote_volume": 442527.7371, "trades": 1624, "taker_buy_base": 182331.4, "taker_buy_quote": 210359.2079 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.135, "high": 1.163, "low": 1.134, "close": 1.16, "volume": 83405.7, "close_time": 1757102399999, "quote_volume": 95956.1438, "trades": 566, "taker_buy_base": 41380.6, "taker_buy_quote": 47592.6158 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.161, "high": 1.174, "low": 1.154, "close": 1.161, "volume": 86786.5, "close_time": 1757116799999, "quote_volume": 100866.581, "trades": 412, "taker_buy_base": 47376.9, "taker_buy_quote": 55035.9699 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.16, "high": 1.179, "low": 1.156, "close": 1.172, "volume": 50667.6, "close_time": 1757131199999, "quote_volume": 59352.6156, "trades": 280, "taker_buy_base": 27363.4, "taker_buy_quote": 32034.2788 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.173, "high": 1.176, "low": 1.153, "close": 1.161, "volume": 53834.6, "close_time": 1757145599999, "quote_volume": 62545.5058, "trades": 403, "taker_buy_base": 20516.9, "taker_buy_quote": 23815.3788 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.16, "high": 1.16, "low": 1.134, "close": 1.148, "volume": 63983.4, "close_time": 1757159999999, "quote_volume": 73322.3035, "trades": 423, "taker_buy_base": 29311.6, "taker_buy_quote": 33644.2759 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.147, "high": 1.166, "low": 1.147, "close": 1.15, "volume": 66846.9, "close_time": 1757174399999, "quote_volume": 77223.6381, "trades": 460, "taker_buy_base": 30385.3, "taker_buy_quote": 35089.0423 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.152, "high": 1.162, "low": 1.146, "close": 1.148, "volume": 91416.6, "close_time": 1757188799999, "quote_volume": 105685.4008, "trades": 281, "taker_buy_base": 65613.8, "taker_buy_quote": 75908.1331 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.149, "high": 1.17, "low": 1.148, "close": 1.156, "volume": 17143.3, "close_time": 1757203199999, "quote_volume": 19882.9599, "trades": 143, "taker_buy_base": 8339.2, "taker_buy_quote": 9689.5342 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.157, "high": 1.169, "low": 1.157, "close": 1.161, "volume": 16596.4, "close_time": 1757217599999, "quote_volume": 19302.5782, "trades": 120, "taker_buy_base": 10039.3, "taker_buy_quote": 11660.4472 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.162, "high": 1.178, "low": 1.162, "close": 1.174, "volume": 53003.5, "close_time": 1757231999999, "quote_volume": 61973.067, "trades": 257, "taker_buy_base": 25430.3, "taker_buy_quote": 29736.9592 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.175, "high": 1.18, "low": 1.165, "close": 1.17, "volume": 39568.9, "close_time": 1757246399999, "quote_volume": 46454.3471, "trades": 241, "taker_buy_base": 20291.4, "taker_buy_quote": 23842.4009 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.172, "high": 1.176, "low": 1.162, "close": 1.165, "volume": 73528.8, "close_time": 1757260799999, "quote_volume": 85864.2017, "trades": 334, "taker_buy_base": 38630.0, "taker_buy_quote": 45099.5783 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.166, "high": 1.178, "low": 1.154, "close": 1.171, "volume": 73720.4, "close_time": 1757275199999, "quote_volume": 85875.7108, "trades": 524, "taker_buy_base": 36790.7, "taker_buy_quote": 42898.8255 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.171, "high": 1.186, "low": 1.165, "close": 1.172, "volume": 124691.7, "close_time": 1757289599999, "quote_volume": 146549.8203, "trades": 566, "taker_buy_base": 47346.4, "taker_buy_quote": 55690.8221 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.173, "high": 1.195, "low": 1.164, "close": 1.188, "volume": 87106.8, "close_time": 1757303999999, "quote_volume": 102704.2999, "trades": 587, "taker_buy_base": 40940.2, "taker_buy_quote": 48218.1469 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.188, "high": 1.189, "low": 1.163, "close": 1.165, "volume": 59952.0, "close_time": 1757318399999, "quote_volume": 70320.8785, "trades": 457, "taker_buy_base": 26211.4, "taker_buy_quote": 30755.259 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.17, "high": 1.194, "low": 1.167, "close": 1.179, "volume": 213276.8, "close_time": 1757332799999, "quote_volume": 252040.7992, "trades": 1053, "taker_buy_base": 113175.5, "taker_buy_quote": 133572.2206 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.18, "high": 1.204, "low": 1.171, "close": 1.196, "volume": 113231.3, "close_time": 1757347199999, "quote_volume": 134618.1231, "trades": 852, "taker_buy_base": 60844.6, "taker_buy_quote": 72424.6127 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.197, "high": 1.205, "low": 1.179, "close": 1.181, "volume": 110346.2, "close_time": 1757361599999, "quote_volume": 131687.9211, "trades": 690, "taker_buy_base": 60450.2, "taker_buy_quote": 72126.9632 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.185, "high": 1.197, "low": 1.174, "close": 1.193, "volume": 62775.5, "close_time": 1757375999999, "quote_volume": 74325.5856, "trades": 332, "taker_buy_base": 35457.4, "taker_buy_quote": 42007.3109 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.193, "high": 1.211, "low": 1.173, "close": 1.19, "volume": 63519.5, "close_time": 1757390399999, "quote_volume": 75622.3071, "trades": 517, "taker_buy_base": 28701.1, "taker_buy_quote": 34156.1675 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.188, "high": 1.253, "low": 1.184, "close": 1.253, "volume": 237355.0, "close_time": 1757404799999, "quote_volume": 292042.8651, "trades": 1050, "taker_buy_base": 162450.8, "taker_buy_quote": 200249.5718 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.253, "high": 1.283, "low": 1.238, "close": 1.264, "volume": 221434.0, "close_time": 1757419199999, "quote_volume": 279650.2358, "trades": 1459, "taker_buy_base": 110171.0, "taker_buy_quote": 139097.994 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.261, "high": 1.28, "low": 1.214, "close": 1.225, "volume": 292260.4, "close_time": 1757433599999, "quote_volume": 363435.2542, "trades": 1586, "taker_buy_base": 165953.5, "taker_buy_quote": 206553.6005 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.225, "high": 1.246, "low": 1.22, "close": 1.229, "volume": 184436.9, "close_time": 1757447999999, "quote_volume": 227599.917, "trades": 715, "taker_buy_base": 44457.7, "taker_buy_quote": 54697.686 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.226, "high": 1.258, "low": 1.222, "close": 1.254, "volume": 118273.3, "close_time": 1757462399999, "quote_volume": 146755.7192, "trades": 556, "taker_buy_base": 51920.9, "taker_buy_quote": 64318.2937 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.254, "high": 1.276, "low": 1.241, "close": 1.27, "volume": 85487.9, "close_time": 1757476799999, "quote_volume": 107372.829, "trades": 681, "taker_buy_base": 45185.3, "taker_buy_quote": 56747.6094 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.269, "high": 1.269, "low": 1.233, "close": 1.235, "volume": 139653.6, "close_time": 1757491199999, "quote_volume": 173948.2049, "trades": 1212, "taker_buy_base": 105911.0, "taker_buy_quote": 131835.593 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.236, "high": 1.239, "low": 1.224, "close": 1.23, "volume": 44638.5, "close_time": 1757505599999, "quote_volume": 54957.1518, "trades": 544, "taker_buy_base": 23261.9, "taker_buy_quote": 28635.8155 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.231, "high": 1.314, "low": 1.231, "close": 1.301, "volume": 538902.6, "close_time": 1757519999999, "quote_volume": 689415.1001, "trades": 2566, "taker_buy_base": 261752.9, "taker_buy_quote": 334036.398 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.302, "high": 1.309, "low": 1.258, "close": 1.266, "volume": 299985.9, "close_time": 1757534399999, "quote_volume": 384583.6609, "trades": 1616, "taker_buy_base": 142900.3, "taker_buy_quote": 184197.8399 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.266, "high": 1.311, "low": 1.266, "close": 1.308, "volume": 133955.2, "close_time": 1757548799999, "quote_volume": 173380.8704, "trades": 609, "taker_buy_base": 101351.3, "taker_buy_quote": 131267.9063 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.307, "high": 1.478, "low": 1.3, "close": 1.464, "volume": 1020310.5, "close_time": 1757563199999, "quote_volume": 1444684.8594, "trades": 5428, "taker_buy_base": 619202.3, "taker_buy_quote": 875871.9034 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.465, "high": 1.536, "low": 1.43, "close": 1.455, "volume": 680670.1, "close_time": 1757577599999, "quote_volume": 999419.8204, "trades": 5571, "taker_buy_base": 361212.7, "taker_buy_quote": 531126.1835 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.454, "high": 1.527, "low": 1.443, "close": 1.501, "volume": 695300.9, "close_time": 1757591999999, "quote_volume": 1035955.7176, "trades": 5291, "taker_buy_base": 356727.3, "taker_buy_quote": 531371.1981 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.5, "high": 1.512, "low": 1.406, "close": 1.435, "volume": 684082.6, "close_time": 1757606399999, "quote_volume": 987700.2146, "trades": 4954, "taker_buy_base": 349567.7, "taker_buy_quote": 504455.4128 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.437, "high": 1.462, "low": 1.426, "close": 1.45, "volume": 183955.7, "close_time": 1757620799999, "quote_volume": 265808.7899, "trades": 1301, "taker_buy_base": 72814.2, "taker_buy_quote": 105278.7544 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.45, "high": 1.478, "low": 1.44, "close": 1.472, "volume": 130152.4, "close_time": 1757635199999, "quote_volume": 189737.9686, "trades": 1057, "taker_buy_base": 68761.2, "taker_buy_quote": 100264.4181 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.47, "high": 1.513, "low": 1.464, "close": 1.474, "volume": 365058.1, "close_time": 1757649599999, "quote_volume": 544397.8643, "trades": 2890, "taker_buy_base": 194276.3, "taker_buy_quote": 289745.5863 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.474, "high": 1.479, "low": 1.398, "close": 1.42, "volume": 368592.2, "close_time": 1757663999999, "quote_volume": 524968.3915, "trades": 3243, "taker_buy_base": 156089.9, "taker_buy_quote": 222435.5293 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.418, "high": 1.432, "low": 1.406, "close": 1.417, "volume": 118629.3, "close_time": 1757678399999, "quote_volume": 168072.3618, "trades": 1025, "taker_buy_base": 31255.8, "taker_buy_quote": 44336.3106 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.419, "high": 1.45, "low": 1.415, "close": 1.427, "volume": 393076.8, "close_time": 1757692799999, "quote_volume": 565032.3837, "trades": 1445, "taker_buy_base": 84071.9, "taker_buy_quote": 120450.798 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.426, "high": 1.45, "low": 1.422, "close": 1.444, "volume": 221455.6, "close_time": 1757707199999, "quote_volume": 317336.2488, "trades": 1144, "taker_buy_base": 153730.3, "taker_buy_quote": 220163.3371 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.443, "high": 1.45, "low": 1.431, "close": 1.446, "volume": 65792.2, "close_time": 1757721599999, "quote_volume": 94629.0048, "trades": 673, "taker_buy_base": 32019.0, "taker_buy_quote": 46062.5859 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.444, "high": 1.472, "low": 1.44, "close": 1.461, "volume": 144232.7, "close_time": 1757735999999, "quote_volume": 209913.7777, "trades": 1115, "taker_buy_base": 64938.9, "taker_buy_quote": 94672.3533 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.461, "high": 1.465, "low": 1.423, "close": 1.426, "volume": 70921.6, "close_time": 1757750399999, "quote_volume": 101978.3581, "trades": 697, "taker_buy_base": 32123.7, "taker_buy_quote": 46188.9806 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.428, "high": 1.477, "low": 1.427, "close": 1.472, "volume": 105465.6, "close_time": 1757764799999, "quote_volume": 153559.072, "trades": 1127, "taker_buy_base": 46239.2, "taker_buy_quote": 67397.6177 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.472, "high": 1.501, "low": 1.431, "close": 1.482, "volume": 841445.9, "close_time": 1757779199999, "quote_volume": 1250329.2711, "trades": 3552, "taker_buy_base": 314294.0, "taker_buy_quote": 464861.6736 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.481, "high": 1.53, "low": 1.443, "close": 1.513, "volume": 261867.5, "close_time": 1757793599999, "quote_volume": 388551.1393, "trades": 2256, "taker_buy_base": 102224.9, "taker_buy_quote": 152007.5878 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.513, "high": 1.591, "low": 1.51, "close": 1.57, "volume": 536148.9, "close_time": 1757807999999, "quote_volume": 834813.5127, "trades": 3636, "taker_buy_base": 256509.5, "taker_buy_quote": 400277.3686 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.574, "high": 1.609, "low": 1.522, "close": 1.539, "volume": 333828.3, "close_time": 1757822399999, "quote_volume": 524121.6591, "trades": 2494, "taker_buy_base": 197213.8, "taker_buy_quote": 309968.4568 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.54, "high": 1.559, "low": 1.517, "close": 1.524, "volume": 196208.0, "close_time": 1757836799999, "quote_volume": 302184.6823, "trades": 1127, "taker_buy_base": 124879.4, "taker_buy_quote": 192292.671 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.52, "high": 1.55, "low": 1.494, "close": 1.497, "volume": 109606.1, "close_time": 1757851199999, "quote_volume": 166636.6744, "trades": 1196, "taker_buy_base": 65664.7, "taker_buy_quote": 99769.905 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.5, "high": 1.506, "low": 1.445, "close": 1.452, "volume": 248864.8, "close_time": 1757865599999, "quote_volume": 366832.8569, "trades": 1883, "taker_buy_base": 93181.3, "taker_buy_quote": 137522.4329 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.452, "high": 1.481, "low": 1.45, "close": 1.467, "volume": 100730.7, "close_time": 1757879999999, "quote_volume": 147735.7231, "trades": 1055, "taker_buy_base": 55320.0, "taker_buy_quote": 81217.3018 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.47, "high": 1.491, "low": 1.463, "close": 1.471, "volume": 187521.4, "close_time": 1757894399999, "quote_volume": 277061.5376, "trades": 893, "taker_buy_base": 71997.0, "taker_buy_quote": 106302.3802 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.47, "high": 1.537, "low": 1.449, "close": 1.527, "volume": 100627.7, "close_time": 1757908799999, "quote_volume": 150599.6738, "trades": 1028, "taker_buy_base": 53600.8, "taker_buy_quote": 80440.7085 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.524, "high": 1.556, "low": 1.464, "close": 1.467, "volume": 365001.5, "close_time": 1757923199999, "quote_volume": 556114.6339, "trades": 1915, "taker_buy_base": 182518.1, "taker_buy_quote": 278053.6358 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.468, "high": 1.468, "low": 1.404, "close": 1.427, "volume": 403855.9, "close_time": 1757937599999, "quote_volume": 578468.3908, "trades": 2350, "taker_buy_base": 185804.9, "taker_buy_quote": 266465.3608 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.424, "high": 1.456, "low": 1.402, "close": 1.419, "volume": 197186.4, "close_time": 1757951999999, "quote_volume": 281543.2698, "trades": 1509, "taker_buy_base": 107516.3, "taker_buy_quote": 153485.9965 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.412, "high": 1.429, "low": 1.394, "close": 1.42, "volume": 72815.0, "close_time": 1757966399999, "quote_volume": 102446.5298, "trades": 750, "taker_buy_base": 40493.9, "taker_buy_quote": 56926.3429 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.418, "high": 1.445, "low": 1.418, "close": 1.442, "volume": 43807.2, "close_time": 1757980799999, "quote_volume": 62800.0483, "trades": 443, "taker_buy_base": 20347.5, "taker_buy_quote": 29219.5374 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.443, "high": 1.486, "low": 1.43, "close": 1.433, "volume": 70438.6, "close_time": 1757995199999, "quote_volume": 102693.8947, "trades": 765, "taker_buy_base": 38211.2, "taker_buy_quote": 55792.5241 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.432, "high": 1.471, "low": 1.415, "close": 1.457, "volume": 277224.6, "close_time": 1758009599999, "quote_volume": 398864.6668, "trades": 1267, "taker_buy_base": 202749.5, "taker_buy_quote": 291440.8127 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.459, "high": 1.511, "low": 1.459, "close": 1.479, "volume": 301038.5, "close_time": 1758023999999, "quote_volume": 447745.1517, "trades": 2785, "taker_buy_base": 129038.9, "taker_buy_quote": 192245.67 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.48, "high": 1.525, "low": 1.447, "close": 1.525, "volume": 213388.6, "close_time": 1758038399999, "quote_volume": 317618.953, "trades": 2583, "taker_buy_base": 134682.9, "taker_buy_quote": 201455.3684 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.525, "high": 1.538, "low": 1.496, "close": 1.506, "volume": 280099.6, "close_time": 1758052799999, "quote_volume": 424126.6096, "trades": 2525, "taker_buy_base": 123241.6, "taker_buy_quote": 186567.5604 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.505, "high": 1.537, "low": 1.494, "close": 1.516, "volume": 77650.1, "close_time": 1758067199999, "quote_volume": 117906.57, "trades": 1075, "taker_buy_base": 34581.4, "taker_buy_quote": 52474.1855 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.515, "high": 1.524, "low": 1.476, "close": 1.477, "volume": 73066.6, "close_time": 1758081599999, "quote_volume": 109741.4752, "trades": 1095, "taker_buy_base": 35192.2, "taker_buy_quote": 52915.8128 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.478, "high": 1.5, "low": 1.457, "close": 1.485, "volume": 63543.6, "close_time": 1758095999999, "quote_volume": 93897.622, "trades": 837, "taker_buy_base": 38849.0, "taker_buy_quote": 57452.8024 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.485, "high": 1.485, "low": 1.458, "close": 1.48, "volume": 84261.9, "close_time": 1758110399999, "quote_volume": 124041.2562, "trades": 983, "taker_buy_base": 38242.8, "taker_buy_quote": 56320.1313 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.48, "high": 1.505, "low": 1.475, "close": 1.496, "volume": 332688.7, "close_time": 1758124799999, "quote_volume": 496134.4554, "trades": 2378, "taker_buy_base": 77426.9, "taker_buy_quote": 115538.0265 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.493, "high": 1.559, "low": 1.46, "close": 1.552, "volume": 424489.0, "close_time": 1758139199999, "quote_volume": 637582.6204, "trades": 3967, "taker_buy_base": 210961.2, "taker_buy_quote": 316891.2759 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.558, "high": 1.678, "low": 1.521, "close": 1.604, "volume": 819510.1, "close_time": 1758153599999, "quote_volume": 1299116.2913, "trades": 6565, "taker_buy_base": 502939.9, "taker_buy_quote": 792890.0546 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.603, "high": 1.631, "low": 1.574, "close": 1.618, "volume": 227884.4, "close_time": 1758167999999, "quote_volume": 364682.9197, "trades": 2958, "taker_buy_base": 128014.6, "taker_buy_quote": 204904.5567 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.618, "high": 1.682, "low": 1.608, "close": 1.636, "volume": 728035.0, "close_time": 1758182399999, "quote_volume": 1200418.5775, "trades": 4558, "taker_buy_base": 381426.3, "taker_buy_quote": 627943.4278 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.636, "high": 1.649, "low": 1.606, "close": 1.617, "volume": 193049.8, "close_time": 1758196799999, "quote_volume": 313942.2953, "trades": 2046, "taker_buy_base": 87653.0, "taker_buy_quote": 142649.4878 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.615, "high": 1.675, "low": 1.606, "close": 1.628, "volume": 895171.4, "close_time": 1758211199999, "quote_volume": 1464358.3569, "trades": 3776, "taker_buy_base": 444689.3, "taker_buy_quote": 726084.4553 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.629, "high": 1.668, "low": 1.629, "close": 1.663, "volume": 225734.2, "close_time": 1758225599999, "quote_volume": 373575.0188, "trades": 2030, "taker_buy_base": 138296.2, "taker_buy_quote": 228835.3165 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.665, "high": 1.669, "low": 1.603, "close": 1.607, "volume": 106901.0, "close_time": 1758239999999, "quote_volume": 175134.3903, "trades": 964, "taker_buy_base": 45019.3, "taker_buy_quote": 73791.3531 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.607, "high": 1.695, "low": 1.603, "close": 1.645, "volume": 319992.9, "close_time": 1758254399999, "quote_volume": 527380.6752, "trades": 3655, "taker_buy_base": 171088.1, "taker_buy_quote": 281758.4988 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.644, "high": 1.669, "low": 1.578, "close": 1.598, "volume": 255266.3, "close_time": 1758268799999, "quote_volume": 414216.0178, "trades": 2466, "taker_buy_base": 117778.0, "taker_buy_quote": 191997.3853 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.594, "high": 1.603, "low": 1.536, "close": 1.546, "volume": 166706.5, "close_time": 1758283199999, "quote_volume": 262338.3177, "trades": 1728, "taker_buy_base": 69788.3, "taker_buy_quote": 109757.8215 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.546, "high": 1.567, "low": 1.514, "close": 1.527, "volume": 112775.5, "close_time": 1758297599999, "quote_volume": 174065.442, "trades": 1470, "taker_buy_base": 44097.0, "taker_buy_quote": 68039.1841 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.53, "high": 1.544, "low": 1.503, "close": 1.512, "volume": 81018.4, "close_time": 1758311999999, "quote_volume": 123205.0822, "trades": 1006, "taker_buy_base": 33943.4, "taker_buy_quote": 51655.4183 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.511, "high": 1.533, "low": 1.478, "close": 1.49, "volume": 118457.6, "close_time": 1758326399999, "quote_volume": 178297.8802, "trades": 1138, "taker_buy_base": 39176.4, "taker_buy_quote": 59228.1021 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.488, "high": 1.498, "low": 1.465, "close": 1.479, "volume": 68289.2, "close_time": 1758340799999, "quote_volume": 100962.2011, "trades": 733, "taker_buy_base": 35884.8, "taker_buy_quote": 53088.8284 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.478, "high": 1.532, "low": 1.472, "close": 1.52, "volume": 109921.3, "close_time": 1758355199999, "quote_volume": 165032.9262, "trades": 1253, "taker_buy_base": 55727.5, "taker_buy_quote": 83543.1975 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.52, "high": 1.529, "low": 1.485, "close": 1.495, "volume": 113807.8, "close_time": 1758369599999, "quote_volume": 171088.8661, "trades": 909, "taker_buy_base": 53671.6, "taker_buy_quote": 80719.7366 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.492, "high": 1.559, "low": 1.49, "close": 1.542, "volume": 165191.4, "close_time": 1758383999999, "quote_volume": 252630.3982, "trades": 1304, "taker_buy_base": 83440.9, "taker_buy_quote": 127805.2509 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.55, "high": 1.565, "low": 1.501, "close": 1.51, "volume": 101373.0, "close_time": 1758398399999, "quote_volume": 156301.8331, "trades": 985, "taker_buy_base": 43041.3, "taker_buy_quote": 66284.7769 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.509, "high": 1.523, "low": 1.498, "close": 1.501, "volume": 60394.0, "close_time": 1758412799999, "quote_volume": 91195.2488, "trades": 498, "taker_buy_base": 21997.8, "taker_buy_quote": 33268.4428 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.5, "high": 1.51, "low": 1.492, "close": 1.505, "volume": 50358.5, "close_time": 1758427199999, "quote_volume": 75536.8157, "trades": 499, "taker_buy_base": 19147.8, "taker_buy_quote": 28740.6716 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.505, "high": 1.528, "low": 1.499, "close": 1.503, "volume": 47965.3, "close_time": 1758441599999, "quote_volume": 72447.0949, "trades": 613, "taker_buy_base": 26229.9, "taker_buy_quote": 39624.2769 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.504, "high": 1.504, "low": 1.461, "close": 1.487, "volume": 60762.1, "close_time": 1758455999999, "quote_volume": 90000.4709, "trades": 812, "taker_buy_base": 30723.8, "taker_buy_quote": 45541.3601 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.49, "high": 1.52, "low": 1.489, "close": 1.495, "volume": 100681.5, "close_time": 1758470399999, "quote_volume": 151196.3282, "trades": 698, "taker_buy_base": 62923.5, "taker_buy_quote": 94462.8356 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.495, "high": 1.501, "low": 1.474, "close": 1.489, "volume": 45680.2, "close_time": 1758484799999, "quote_volume": 67920.3911, "trades": 489, "taker_buy_base": 23305.8, "taker_buy_quote": 34622.7475 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.488, "high": 1.493, "low": 1.462, "close": 1.462, "volume": 42325.5, "close_time": 1758499199999, "quote_volume": 62618.7946, "trades": 411, "taker_buy_base": 23067.0, "taker_buy_quote": 34137.3468 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.462, "high": 1.474, "low": 1.374, "close": 1.384, "volume": 202991.0, "close_time": 1758513599999, "quote_volume": 288135.5902, "trades": 1711, "taker_buy_base": 73231.7, "taker_buy_quote": 103638.0331 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.383, "high": 1.396, "low": 1.22, "close": 1.328, "volume": 316222.0, "close_time": 1758527999999, "quote_volume": 416827.2303, "trades": 2927, "taker_buy_base": 147553.0, "taker_buy_quote": 194410.229 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.33, "high": 1.423, "low": 1.321, "close": 1.411, "volume": 192973.8, "close_time": 1758542399999, "quote_volume": 266787.1344, "trades": 2307, "taker_buy_base": 100379.6, "taker_buy_quote": 139014.7546 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.414, "high": 1.434, "low": 1.391, "close": 1.396, "volume": 197846.9, "close_time": 1758556799999, "quote_volume": 280306.5241, "trades": 2819, "taker_buy_base": 92291.3, "taker_buy_quote": 130769.3439 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.394, "high": 1.401, "low": 1.37, "close": 1.398, "volume": 264492.7, "close_time": 1758571199999, "quote_volume": 366363.478, "trades": 2573, "taker_buy_base": 134369.6, "taker_buy_quote": 186115.9247 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.397, "high": 1.463, "low": 1.397, "close": 1.453, "volume": 208054.3, "close_time": 1758585599999, "quote_volume": 299354.9791, "trades": 1174, "taker_buy_base": 131561.9, "taker_buy_quote": 189214.2875 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.453, "high": 1.465, "low": 1.397, "close": 1.436, "volume": 90908.5, "close_time": 1758599999999, "quote_volume": 129752.5019, "trades": 1470, "taker_buy_base": 39249.1, "taker_buy_quote": 56099.6596 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.436, "high": 1.487, "low": 1.417, "close": 1.474, "volume": 153728.8, "close_time": 1758614399999, "quote_volume": 224735.2845, "trades": 2315, "taker_buy_base": 92476.0, "taker_buy_quote": 135236.4341 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.476, "high": 1.53, "low": 1.467, "close": 1.496, "volume": 267888.4, "close_time": 1758628799999, "quote_volume": 401661.7495, "trades": 3490, "taker_buy_base": 125036.8, "taker_buy_quote": 187644.033 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.495, "high": 1.515, "low": 1.47, "close": 1.492, "volume": 121250.5, "close_time": 1758643199999, "quote_volume": 181463.3837, "trades": 1638, "taker_buy_base": 67662.2, "taker_buy_quote": 101218.2299 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.492, "high": 1.512, "low": 1.455, "close": 1.469, "volume": 212076.6, "close_time": 1758657599999, "quote_volume": 313467.7818, "trades": 2633, "taker_buy_base": 77915.5, "taker_buy_quote": 115221.5537 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.469, "high": 1.486, "low": 1.454, "close": 1.46, "volume": 128295.0, "close_time": 1758671999999, "quote_volume": 188291.3582, "trades": 1441, "taker_buy_base": 70249.4, "taker_buy_quote": 102882.1853 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.465, "high": 1.523, "low": 1.46, "close": 1.467, "volume": 206060.5, "close_time": 1758686399999, "quote_volume": 308327.2057, "trades": 5431, "taker_buy_base": 104492.7, "taker_buy_quote": 156416.576 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.466, "high": 1.596, "low": 1.436, "close": 1.575, "volume": 422993.6, "close_time": 1758700799999, "quote_volume": 650667.2791, "trades": 7308, "taker_buy_base": 235086.1, "taker_buy_quote": 362201.767 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.576, "high": 1.623, "low": 1.575, "close": 1.607, "volume": 386416.5, "close_time": 1758715199999, "quote_volume": 619502.3761, "trades": 3350, "taker_buy_base": 136363.8, "taker_buy_quote": 218382.1494 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.606, "high": 1.638, "low": 1.582, "close": 1.584, "volume": 278514.8, "close_time": 1758729599999, "quote_volume": 446115.6326, "trades": 4253, "taker_buy_base": 101929.3, "taker_buy_quote": 163481.7539 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.583, "high": 1.613, "low": 1.574, "close": 1.611, "volume": 106042.7, "close_time": 1758743999999, "quote_volume": 168958.4682, "trades": 1639, "taker_buy_base": 52845.6, "taker_buy_quote": 84254.4352 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.612, "high": 1.67, "low": 1.608, "close": 1.658, "volume": 187888.3, "close_time": 1758758399999, "quote_volume": 307701.0313, "trades": 2044, "taker_buy_base": 106224.8, "taker_buy_quote": 173852.5501 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.661, "high": 1.674, "low": 1.594, "close": 1.67, "volume": 242464.7, "close_time": 1758772799999, "quote_volume": 396992.1656, "trades": 2964, "taker_buy_base": 140996.7, "taker_buy_quote": 231071.878 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.665, "high": 1.689, "low": 1.551, "close": 1.56, "volume": 537578.9, "close_time": 1758787199999, "quote_volume": 868644.953, "trades": 5716, "taker_buy_base": 254749.0, "taker_buy_quote": 413691.0918 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.562, "high": 1.605, "low": 1.539, "close": 1.551, "volume": 189283.7, "close_time": 1758801599999, "quote_volume": 298075.6098, "trades": 3199, "taker_buy_base": 94786.8, "taker_buy_quote": 149659.2051 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.551, "high": 1.631, "low": 1.519, "close": 1.604, "volume": 322422.1, "close_time": 1758815999999, "quote_volume": 511860.6184, "trades": 4964, "taker_buy_base": 181388.3, "taker_buy_quote": 288638.2465 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.603, "high": 1.603, "low": 1.472, "close": 1.546, "volume": 577133.9, "close_time": 1758830399999, "quote_volume": 880849.4155, "trades": 6178, "taker_buy_base": 222641.4, "taker_buy_quote": 340344.348 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.547, "high": 1.548, "low": 1.464, "close": 1.493, "volume": 330884.6, "close_time": 1758844799999, "quote_volume": 493188.7723, "trades": 4071, "taker_buy_base": 158245.9, "taker_buy_quote": 235471.5797 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.496, "high": 1.525, "low": 1.473, "close": 1.492, "volume": 195002.7, "close_time": 1758859199999, "quote_volume": 290151.3559, "trades": 1497, "taker_buy_base": 138834.6, "taker_buy_quote": 206839.7238 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.494, "high": 1.521, "low": 1.475, "close": 1.502, "volume": 172608.7, "close_time": 1758873599999, "quote_volume": 258468.4551, "trades": 2567, "taker_buy_base": 99574.4, "taker_buy_quote": 149312.4851 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.503, "high": 1.51, "low": 1.456, "close": 1.474, "volume": 93200.3, "close_time": 1758887999999, "quote_volume": 138152.1641, "trades": 1235, "taker_buy_base": 46105.0, "taker_buy_quote": 68460.8301 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.472, "high": 1.53, "low": 1.454, "close": 1.489, "volume": 251306.8, "close_time": 1758902399999, "quote_volume": 374780.92, "trades": 3949, "taker_buy_base": 103986.2, "taker_buy_quote": 155315.5971 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.488, "high": 1.543, "low": 1.481, "close": 1.534, "volume": 326933.2, "close_time": 1758916799999, "quote_volume": 494424.5695, "trades": 3656, "taker_buy_base": 166657.3, "taker_buy_quote": 252450.9886 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.534, "high": 1.634, "low": 1.522, "close": 1.589, "volume": 161633.1, "close_time": 1758931199999, "quote_volume": 257338.87, "trades": 2854, "taker_buy_base": 89556.9, "taker_buy_quote": 142768.3545 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.586, "high": 1.612, "low": 1.567, "close": 1.568, "volume": 85711.3, "close_time": 1758945599999, "quote_volume": 135732.1731, "trades": 1490, "taker_buy_base": 29753.1, "taker_buy_quote": 47177.3179 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.568, "high": 1.584, "low": 1.559, "close": 1.572, "volume": 81191.7, "close_time": 1758959999999, "quote_volume": 127879.1899, "trades": 1186, "taker_buy_base": 56277.8, "taker_buy_quote": 88702.3881 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.567, "high": 1.582, "low": 1.545, "close": 1.565, "volume": 64142.9, "close_time": 1758974399999, "quote_volume": 99997.3446, "trades": 1133, "taker_buy_base": 17960.8, "taker_buy_quote": 28063.179 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.563, "high": 1.583, "low": 1.546, "close": 1.573, "volume": 84589.6, "close_time": 1758988799999, "quote_volume": 132503.9845, "trades": 1131, "taker_buy_base": 41038.1, "taker_buy_quote": 64403.8484 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.572, "high": 1.6, "low": 1.553, "close": 1.585, "volume": 86587.9, "close_time": 1759003199999, "quote_volume": 136761.3792, "trades": 2067, "taker_buy_base": 41281.7, "taker_buy_quote": 65146.0453 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.588, "high": 1.661, "low": 1.577, "close": 1.626, "volume": 115489.0, "close_time": 1759017599999, "quote_volume": 187467.4798, "trades": 2679, "taker_buy_base": 51641.5, "taker_buy_quote": 83894.2998 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.628, "high": 1.632, "low": 1.571, "close": 1.582, "volume": 45629.1, "close_time": 1759031999999, "quote_volume": 72493.9099, "trades": 1044, "taker_buy_base": 17779.8, "taker_buy_quote": 28276.4887 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.579, "high": 1.598, "low": 1.554, "close": 1.559, "volume": 33210.7, "close_time": 1759046399999, "quote_volume": 52156.3064, "trades": 688, "taker_buy_base": 18377.4, "taker_buy_quote": 28873.8666 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.563, "high": 1.57, "low": 1.549, "close": 1.56, "volume": 76177.0, "close_time": 1759060799999, "quote_volume": 118824.1271, "trades": 1177, "taker_buy_base": 34112.1, "taker_buy_quote": 53175.9803 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.559, "high": 1.567, "low": 1.523, "close": 1.567, "volume": 78484.0, "close_time": 1759075199999, "quote_volume": 121197.8245, "trades": 1385, "taker_buy_base": 29998.1, "taker_buy_quote": 46396.3336 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.568, "high": 1.601, "low": 1.557, "close": 1.59, "volume": 156932.2, "close_time": 1759089599999, "quote_volume": 248278.0495, "trades": 1257, "taker_buy_base": 52854.3, "taker_buy_quote": 83493.1905 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.591, "high": 1.617, "low": 1.572, "close": 1.602, "volume": 173972.6, "close_time": 1759103999999, "quote_volume": 276655.94, "trades": 1754, "taker_buy_base": 44645.0, "taker_buy_quote": 71434.2259 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.603, "high": 1.604, "low": 1.564, "close": 1.567, "volume": 46916.3, "close_time": 1759118399999, "quote_volume": 74141.5709, "trades": 826, "taker_buy_base": 26768.9, "taker_buy_quote": 42345.6206 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.571, "high": 1.571, "low": 1.533, "close": 1.552, "volume": 59070.2, "close_time": 1759132799999, "quote_volume": 91344.8811, "trades": 836, "taker_buy_base": 23129.4, "taker_buy_quote": 35766.2938 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.552, "high": 1.561, "low": 1.507, "close": 1.512, "volume": 84026.9, "close_time": 1759147199999, "quote_volume": 128035.6179, "trades": 1271, "taker_buy_base": 31213.4, "taker_buy_quote": 47646.0215 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.511, "high": 1.53, "low": 1.481, "close": 1.491, "volume": 119428.9, "close_time": 1759161599999, "quote_volume": 179634.6626, "trades": 1890, "taker_buy_base": 64306.7, "taker_buy_quote": 97057.5938 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.491, "high": 1.501, "low": 1.472, "close": 1.49, "volume": 70617.7, "close_time": 1759175999999, "quote_volume": 104897.9642, "trades": 976, "taker_buy_base": 31958.5, "taker_buy_quote": 47521.8111 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.493, "high": 1.512, "low": 1.483, "close": 1.5, "volume": 81584.5, "close_time": 1759190399999, "quote_volume": 122158.1244, "trades": 764, "taker_buy_base": 59076.0, "taker_buy_quote": 88364.4834 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.5, "high": 1.552, "low": 1.488, "close": 1.51, "volume": 138228.6, "close_time": 1759204799999, "quote_volume": 209733.5326, "trades": 1236, "taker_buy_base": 96509.1, "taker_buy_quote": 146657.7143 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.511, "high": 1.531, "low": 1.471, "close": 1.477, "volume": 50566.0, "close_time": 1759219199999, "quote_volume": 75876.7144, "trades": 980, "taker_buy_base": 29485.5, "taker_buy_quote": 44304.3607 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.472, "high": 1.484, "low": 1.451, "close": 1.461, "volume": 87369.4, "close_time": 1759233599999, "quote_volume": 127836.1826, "trades": 1302, "taker_buy_base": 20416.6, "taker_buy_quote": 29945.0023 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.459, "high": 1.459, "low": 1.403, "close": 1.415, "volume": 112696.2, "close_time": 1759247999999, "quote_volume": 160572.7555, "trades": 1496, "taker_buy_base": 34724.1, "taker_buy_quote": 49456.375 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.413, "high": 1.433, "low": 1.391, "close": 1.432, "volume": 390429.8, "close_time": 1759262399999, "quote_volume": 548423.7323, "trades": 2043, "taker_buy_base": 177532.4, "taker_buy_quote": 249237.067 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.433, "high": 1.457, "low": 1.419, "close": 1.427, "volume": 67605.8, "close_time": 1759276799999, "quote_volume": 97403.3864, "trades": 886, "taker_buy_base": 36148.0, "taker_buy_quote": 52148.0767 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.429, "high": 1.431, "low": 1.394, "close": 1.396, "volume": 37339.9, "close_time": 1759291199999, "quote_volume": 52812.24, "trades": 918, "taker_buy_base": 22018.9, "taker_buy_quote": 31215.6353 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.395, "high": 1.44, "low": 1.394, "close": 1.396, "volume": 74045.5, "close_time": 1759305599999, "quote_volume": 104820.2138, "trades": 1143, "taker_buy_base": 40295.4, "taker_buy_quote": 57171.0763 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.396, "high": 1.476, "low": 1.396, "close": 1.438, "volume": 207185.4, "close_time": 1759319999999, "quote_volume": 301557.6029, "trades": 1893, "taker_buy_base": 127963.5, "taker_buy_quote": 186432.331 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.436, "high": 1.464, "low": 1.416, "close": 1.44, "volume": 92496.7, "close_time": 1759334399999, "quote_volume": 132835.326, "trades": 1004, "taker_buy_base": 46962.2, "taker_buy_quote": 67512.0328 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.44, "high": 1.454, "low": 1.423, "close": 1.429, "volume": 51855.9, "close_time": 1759348799999, "quote_volume": 74362.3512, "trades": 673, "taker_buy_base": 29810.1, "taker_buy_quote": 42779.9782 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.429, "high": 1.436, "low": 1.419, "close": 1.435, "volume": 37414.5, "close_time": 1759363199999, "quote_volume": 53427.1486, "trades": 854, "taker_buy_base": 26015.3, "taker_buy_quote": 37178.1586 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.432, "high": 1.521, "low": 1.431, "close": 1.507, "volume": 223742.8, "close_time": 1759377599999, "quote_volume": 332933.9628, "trades": 1817, "taker_buy_base": 85371.8, "taker_buy_quote": 126947.0609 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.507, "high": 1.555, "low": 1.497, "close": 1.506, "volume": 134420.9, "close_time": 1759391999999, "quote_volume": 204801.4861, "trades": 2193, "taker_buy_base": 68457.7, "taker_buy_quote": 104275.7581 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.52, "high": 1.545, "low": 1.513, "close": 1.542, "volume": 86630.7, "close_time": 1759406399999, "quote_volume": 132470.9582, "trades": 2918, "taker_buy_base": 42885.3, "taker_buy_quote": 65602.867 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.542, "high": 1.586, "low": 1.516, "close": 1.563, "volume": 212807.0, "close_time": 1759420799999, "quote_volume": 329162.845, "trades": 4269, "taker_buy_base": 109305.5, "taker_buy_quote": 169426.3909 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.563, "high": 1.818, "low": 1.562, "close": 1.798, "volume": 1147308.9, "close_time": 1759435199999, "quote_volume": 1944729.9967, "trades": 13623, "taker_buy_base": 614660.8, "taker_buy_quote": 1039878.4005 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.799, "high": 1.839, "low": 1.735, "close": 1.752, "volume": 663791.5, "close_time": 1759449599999, "quote_volume": 1191852.0645, "trades": 7913, "taker_buy_base": 270365.4, "taker_buy_quote": 485516.4681 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.754, "high": 1.766, "low": 1.71, "close": 1.723, "volume": 230041.2, "close_time": 1759463999999, "quote_volume": 398244.2909, "trades": 2458, "taker_buy_base": 90020.3, "taker_buy_quote": 155930.499 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.725, "high": 1.774, "low": 1.723, "close": 1.736, "volume": 141806.6, "close_time": 1759478399999, "quote_volume": 247518.985, "trades": 1640, "taker_buy_base": 65806.6, "taker_buy_quote": 114875.4692 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.735, "high": 1.783, "low": 1.723, "close": 1.767, "volume": 247609.3, "close_time": 1759492799999, "quote_volume": 435257.6938, "trades": 2166, "taker_buy_base": 122613.2, "taker_buy_quote": 215685.8345 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.765, "high": 1.815, "low": 1.75, "close": 1.811, "volume": 155506.8, "close_time": 1759507199999, "quote_volume": 277021.0724, "trades": 2189, "taker_buy_base": 87643.7, "taker_buy_quote": 156367.1079 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.811, "high": 1.823, "low": 1.732, "close": 1.771, "volume": 247590.2, "close_time": 1759521599999, "quote_volume": 440089.6676, "trades": 3081, "taker_buy_base": 126252.4, "taker_buy_quote": 224595.0656 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.772, "high": 1.813, "low": 1.764, "close": 1.807, "volume": 91249.5, "close_time": 1759535999999, "quote_volume": 163369.013, "trades": 2133, "taker_buy_base": 42590.6, "taker_buy_quote": 76313.8841 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.807, "high": 1.815, "low": 1.754, "close": 1.758, "volume": 59058.1, "close_time": 1759550399999, "quote_volume": 105423.6122, "trades": 1432, "taker_buy_base": 25568.6, "taker_buy_quote": 45643.458 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.757, "high": 1.761, "low": 1.728, "close": 1.74, "volume": 58581.3, "close_time": 1759564799999, "quote_volume": 102066.8998, "trades": 1045, "taker_buy_base": 24376.8, "taker_buy_quote": 42491.9615 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.741, "high": 1.763, "low": 1.725, "close": 1.751, "volume": 119872.0, "close_time": 1759579199999, "quote_volume": 209640.6755, "trades": 1442, "taker_buy_base": 71264.6, "taker_buy_quote": 124707.9393 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.753, "high": 1.84, "low": 1.75, "close": 1.818, "volume": 275052.3, "close_time": 1759593599999, "quote_volume": 495662.5362, "trades": 3098, "taker_buy_base": 124063.6, "taker_buy_quote": 224707.1956 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.817, "high": 1.94, "low": 1.814, "close": 1.847, "volume": 472027.3, "close_time": 1759607999999, "quote_volume": 887205.2691, "trades": 6577, "taker_buy_base": 256562.2, "taker_buy_quote": 483058.7351 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.849, "high": 1.872, "low": 1.823, "close": 1.827, "volume": 199758.6, "close_time": 1759622399999, "quote_volume": 369644.5112, "trades": 2121, "taker_buy_base": 68292.9, "taker_buy_quote": 125880.8928 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.827, "high": 1.88, "low": 1.795, "close": 1.88, "volume": 112891.4, "close_time": 1759636799999, "quote_volume": 207366.6619, "trades": 1437, "taker_buy_base": 60252.5, "taker_buy_quote": 111005.3953 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.879, "high": 1.93, "low": 1.858, "close": 1.884, "volume": 423522.4, "close_time": 1759651199999, "quote_volume": 796021.4374, "trades": 3605, "taker_buy_base": 258326.5, "taker_buy_quote": 486204.0879 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.883, "high": 1.89, "low": 1.837, "close": 1.848, "volume": 137638.3, "close_time": 1759665599999, "quote_volume": 255976.0355, "trades": 2041, "taker_buy_base": 66978.4, "taker_buy_quote": 124568.4967 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.846, "high": 1.859, "low": 1.821, "close": 1.844, "volume": 69296.9, "close_time": 1759679999999, "quote_volume": 127348.0861, "trades": 1479, "taker_buy_base": 38018.8, "taker_buy_quote": 69934.2632 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.848, "high": 1.849, "low": 1.804, "close": 1.806, "volume": 83579.2, "close_time": 1759694399999, "quote_volume": 152393.9459, "trades": 1559, "taker_buy_base": 32662.4, "taker_buy_quote": 59661.057 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.806, "high": 1.82, "low": 1.802, "close": 1.81, "volume": 53224.5, "close_time": 1759708799999, "quote_volume": 96212.1716, "trades": 642, "taker_buy_base": 21915.4, "taker_buy_quote": 39631.583 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.808, "high": 1.833, "low": 1.796, "close": 1.817, "volume": 55061.5, "close_time": 1759723199999, "quote_volume": 99927.2501, "trades": 752, "taker_buy_base": 17906.0, "taker_buy_quote": 32601.6958 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.817, "high": 1.822, "low": 1.768, "close": 1.806, "volume": 89561.8, "close_time": 1759737599999, "quote_volume": 161255.6641, "trades": 1337, "taker_buy_base": 46473.5, "taker_buy_quote": 83821.1082 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.807, "high": 1.862, "low": 1.79, "close": 1.837, "volume": 239948.6, "close_time": 1759751999999, "quote_volume": 439666.0746, "trades": 2490, "taker_buy_base": 82926.7, "taker_buy_quote": 151951.2647 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.835, "high": 1.896, "low": 1.83, "close": 1.856, "volume": 279295.3, "close_time": 1759766399999, "quote_volume": 520832.0009, "trades": 3778, "taker_buy_base": 129291.0, "taker_buy_quote": 242227.8795 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.856, "high": 1.898, "low": 1.844, "close": 1.864, "volume": 238995.2, "close_time": 1759780799999, "quote_volume": 445372.4936, "trades": 3410, "taker_buy_base": 107205.1, "taker_buy_quote": 200521.6116 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.865, "high": 1.868, "low": 1.813, "close": 1.822, "volume": 86221.0, "close_time": 1759795199999, "quote_volume": 158485.5858, "trades": 1110, "taker_buy_base": 44510.2, "taker_buy_quote": 82011.9244 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.821, "high": 1.827, "low": 1.791, "close": 1.803, "volume": 125321.5, "close_time": 1759809599999, "quote_volume": 227071.0426, "trades": 900, "taker_buy_base": 81462.5, "taker_buy_quote": 147724.8991 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.801, "high": 1.822, "low": 1.782, "close": 1.806, "volume": 83817.7, "close_time": 1759823999999, "quote_volume": 150909.6841, "trades": 877, "taker_buy_base": 39411.4, "taker_buy_quote": 70958.2025 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.805, "high": 1.85, "low": 1.786, "close": 1.824, "volume": 86999.5, "close_time": 1759838399999, "quote_volume": 158644.0779, "trades": 1070, "taker_buy_base": 42793.6, "taker_buy_quote": 78097.9924 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.82, "high": 1.841, "low": 1.73, "close": 1.766, "volume": 273713.7, "close_time": 1759852799999, "quote_volume": 485248.9434, "trades": 2586, "taker_buy_base": 149272.6, "taker_buy_quote": 264620.4616 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.766, "high": 1.787, "low": 1.744, "close": 1.775, "volume": 135766.8, "close_time": 1759867199999, "quote_volume": 239523.9569, "trades": 1337, "taker_buy_base": 75437.7, "taker_buy_quote": 133113.6112 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.775, "high": 1.814, "low": 1.772, "close": 1.787, "volume": 145420.9, "close_time": 1759881599999, "quote_volume": 261552.5368, "trades": 1212, "taker_buy_base": 88030.0, "taker_buy_quote": 158476.6183 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.787, "high": 1.8, "low": 1.714, "close": 1.729, "volume": 59554.6, "close_time": 1759895999999, "quote_volume": 104886.0857, "trades": 903, "taker_buy_base": 25327.3, "taker_buy_quote": 44673.4147 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.729, "high": 1.75, "low": 1.72, "close": 1.745, "volume": 47060.7, "close_time": 1759910399999, "quote_volume": 81584.4126, "trades": 720, "taker_buy_base": 23278.9, "taker_buy_quote": 40410.4036 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.743, "high": 1.764, "low": 1.719, "close": 1.721, "volume": 68743.1, "close_time": 1759924799999, "quote_volume": 119861.4813, "trades": 866, "taker_buy_base": 30032.9, "taker_buy_quote": 52428.4651 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.722, "high": 1.757, "low": 1.707, "close": 1.726, "volume": 104391.6, "close_time": 1759939199999, "quote_volume": 180251.9623, "trades": 1098, "taker_buy_base": 66372.5, "taker_buy_quote": 114746.5984 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.723, "high": 1.768, "low": 1.722, "close": 1.735, "volume": 181631.4, "close_time": 1759953599999, "quote_volume": 317343.0627, "trades": 1728, "taker_buy_base": 77601.6, "taker_buy_quote": 135136.5657 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.736, "high": 1.748, "low": 1.687, "close": 1.698, "volume": 104874.0, "close_time": 1759967999999, "quote_volume": 181221.6601, "trades": 816, "taker_buy_base": 24977.8, "taker_buy_quote": 43060.9232 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.699, "high": 1.704, "low": 1.661, "close": 1.664, "volume": 54682.5, "close_time": 1759982399999, "quote_volume": 91701.3416, "trades": 561, "taker_buy_base": 16327.3, "taker_buy_quote": 27459.5076 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.665, "high": 1.68, "low": 1.643, "close": 1.643, "volume": 98328.4, "close_time": 1759996799999, "quote_volume": 163536.4099, "trades": 795, "taker_buy_base": 59345.7, "taker_buy_quote": 98724.9382 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.643, "high": 1.645, "low": 1.606, "close": 1.62, "volume": 76493.8, "close_time": 1760011199999, "quote_volume": 124111.6782, "trades": 784, "taker_buy_base": 32153.3, "taker_buy_quote": 52189.5046 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.621, "high": 1.653, "low": 1.603, "close": 1.624, "volume": 88074.5, "close_time": 1760025599999, "quote_volume": 143208.6621, "trades": 853, "taker_buy_base": 44075.6, "taker_buy_quote": 71754.1676 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.627, "high": 1.641, "low": 1.606, "close": 1.627, "volume": 78640.0, "close_time": 1760039999999, "quote_volume": 127431.5234, "trades": 547, "taker_buy_base": 42637.0, "taker_buy_quote": 69126.6897 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.631, "high": 1.635, "low": 1.612, "close": 1.624, "volume": 18841.8, "close_time": 1760054399999, "quote_volume": 30572.0326, "trades": 237, "taker_buy_base": 10625.4, "taker_buy_quote": 17252.6675 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.624, "high": 1.638, "low": 1.606, "close": 1.615, "volume": 24819.0, "close_time": 1760068799999, "quote_volume": 40263.2326, "trades": 350, "taker_buy_base": 9988.4, "taker_buy_quote": 16205.0148 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.615, "high": 1.634, "low": 1.586, "close": 1.589, "volume": 111510.0, "close_time": 1760083199999, "quote_volume": 179194.0869, "trades": 659, "taker_buy_base": 38467.1, "taker_buy_quote": 61899.6439 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.59, "high": 1.603, "low": 1.578, "close": 1.585, "volume": 39669.5, "close_time": 1760097599999, "quote_volume": 63059.1088, "trades": 489, "taker_buy_base": 14307.6, "taker_buy_quote": 22744.6307 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.585, "high": 1.608, "low": 1.481, "close": 1.526, "volume": 238766.8, "close_time": 1760111999999, "quote_volume": 367421.6073, "trades": 2855, "taker_buy_base": 96513.2, "taker_buy_quote": 148741.9051 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.524, "high": 1.527, "low": 1.447, "close": 1.466, "volume": 186094.2, "close_time": 1760126399999, "quote_volume": 275724.153, "trades": 1782, "taker_buy_base": 80176.6, "taker_buy_quote": 119142.988 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.467, "high": 1.477, "low": 0.161, "close": 1.182, "volume": 2439650.6, "close_time": 1760140799999, "quote_volume": 2358690.7036, "trades": 15160, "taker_buy_base": 1020971.3, "taker_buy_quote": 915810.0349 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.179, "high": 1.211, "low": 1.097, "close": 1.156, "volume": 415600.3, "close_time": 1760155199999, "quote_volume": 478534.3904, "trades": 3340, "taker_buy_base": 226827.0, "taker_buy_quote": 261015.3544 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.156, "high": 1.2, "low": 1.129, "close": 1.191, "volume": 248967.4, "close_time": 1760169599999, "quote_volume": 289826.5823, "trades": 1652, "taker_buy_base": 121348.1, "taker_buy_quote": 141960.5212 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.191, "high": 1.282, "low": 1.181, "close": 1.202, "volume": 246146.4, "close_time": 1760183999999, "quote_volume": 302753.6346, "trades": 2017, "taker_buy_base": 146675.0, "taker_buy_quote": 180349.9269 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.196, "high": 1.21, "low": 1.162, "close": 1.181, "volume": 180689.1, "close_time": 1760198399999, "quote_volume": 214455.8171, "trades": 978, "taker_buy_base": 100259.0, "taker_buy_quote": 119029.6066 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.181, "high": 1.192, "low": 1.113, "close": 1.127, "volume": 135231.8, "close_time": 1760212799999, "quote_volume": 155814.8212, "trades": 873, "taker_buy_base": 62328.3, "taker_buy_quote": 72252.9253 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.126, "high": 1.135, "low": 1.09, "close": 1.112, "volume": 139328.7, "close_time": 1760227199999, "quote_volume": 155483.766, "trades": 959, "taker_buy_base": 55935.7, "taker_buy_quote": 62594.6784 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.114, "high": 1.129, "low": 1.089, "close": 1.113, "volume": 75277.4, "close_time": 1760241599999, "quote_volume": 83276.0128, "trades": 592, "taker_buy_base": 39165.6, "taker_buy_quote": 43362.7179 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.117, "high": 1.136, "low": 1.114, "close": 1.116, "volume": 90995.7, "close_time": 1760255999999, "quote_volume": 102439.1709, "trades": 532, "taker_buy_base": 51235.2, "taker_buy_quote": 57704.8402 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.116, "high": 1.127, "low": 1.095, "close": 1.11, "volume": 103410.2, "close_time": 1760270399999, "quote_volume": 114548.727, "trades": 961, "taker_buy_base": 48252.3, "taker_buy_quote": 53454.1863 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.109, "high": 1.222, "low": 1.097, "close": 1.212, "volume": 480481.5, "close_time": 1760284799999, "quote_volume": 558786.4117, "trades": 2925, "taker_buy_base": 263298.7, "taker_buy_quote": 308245.7687 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.213, "high": 1.315, "low": 1.212, "close": 1.287, "volume": 367091.4, "close_time": 1760299199999, "quote_volume": 467476.9431, "trades": 2521, "taker_buy_base": 178775.2, "taker_buy_quote": 227850.8647 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.287, "high": 1.31, "low": 1.243, "close": 1.25, "volume": 300644.8, "close_time": 1760313599999, "quote_volume": 383150.4358, "trades": 1578, "taker_buy_base": 151765.4, "taker_buy_quote": 192573.5172 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.247, "high": 1.268, "low": 1.22, "close": 1.231, "volume": 133451.4, "close_time": 1760327999999, "quote_volume": 165327.5867, "trades": 875, "taker_buy_base": 60439.7, "taker_buy_quote": 75005.966 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.231, "high": 1.278, "low": 1.226, "close": 1.253, "volume": 284463.0, "close_time": 1760342399999, "quote_volume": 356049.0362, "trades": 1446, "taker_buy_base": 151069.9, "taker_buy_quote": 189237.9685 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.25, "high": 1.307, "low": 1.207, "close": 1.237, "volume": 612772.7, "close_time": 1760356799999, "quote_volume": 773998.1088, "trades": 2596, "taker_buy_base": 316181.9, "taker_buy_quote": 399984.4129 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.232, "high": 1.3, "low": 1.222, "close": 1.277, "volume": 401502.3, "close_time": 1760371199999, "quote_volume": 508612.6084, "trades": 2205, "taker_buy_base": 204024.6, "taker_buy_quote": 259008.5035 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.275, "high": 1.328, "low": 1.263, "close": 1.308, "volume": 424592.2, "close_time": 1760385599999, "quote_volume": 549965.403, "trades": 2017, "taker_buy_base": 226791.9, "taker_buy_quote": 294156.9432 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.312, "high": 1.315, "low": 1.279, "close": 1.288, "volume": 144867.1, "close_time": 1760399999999, "quote_volume": 187562.336, "trades": 841, "taker_buy_base": 66739.5, "taker_buy_quote": 86499.0085 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.288, "high": 1.295, "low": 1.243, "close": 1.253, "volume": 128036.0, "close_time": 1760414399999, "quote_volume": 161824.97, "trades": 967, "taker_buy_base": 59986.4, "taker_buy_quote": 75829.2189 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.251, "high": 1.256, "low": 1.14, "close": 1.165, "volume": 376272.9, "close_time": 1760428799999, "quote_volume": 447515.0265, "trades": 2815, "taker_buy_base": 156508.8, "taker_buy_quote": 186262.3618 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.165, "high": 1.19, "low": 1.143, "close": 1.172, "volume": 181903.2, "close_time": 1760443199999, "quote_volume": 212140.5287, "trades": 1298, "taker_buy_base": 81935.8, "taker_buy_quote": 95797.9652 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.172, "high": 1.248, "low": 1.146, "close": 1.246, "volume": 193113.7, "close_time": 1760457599999, "quote_volume": 230209.9971, "trades": 1598, "taker_buy_base": 95158.1, "taker_buy_quote": 113601.5074 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.247, "high": 1.289, "low": 1.216, "close": 1.234, "volume": 321045.0, "close_time": 1760471999999, "quote_volume": 401722.0316, "trades": 2611, "taker_buy_base": 150433.2, "taker_buy_quote": 188736.5495 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.234, "high": 1.247, "low": 1.221, "close": 1.239, "volume": 99157.9, "close_time": 1760486399999, "quote_volume": 122454.1951, "trades": 983, "taker_buy_base": 53966.3, "taker_buy_quote": 66661.5778 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.242, "high": 1.247, "low": 1.219, "close": 1.234, "volume": 48368.1, "close_time": 1760500799999, "quote_volume": 59562.0066, "trades": 918, "taker_buy_base": 23247.7, "taker_buy_quote": 28660.2939 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.23, "high": 1.247, "low": 1.226, "close": 1.246, "volume": 87760.9, "close_time": 1760515199999, "quote_volume": 108710.2995, "trades": 1035, "taker_buy_base": 32110.0, "taker_buy_quote": 39745.6681 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.245, "high": 1.275, "low": 1.208, "close": 1.216, "volume": 195808.1, "close_time": 1760529599999, "quote_volume": 243882.9122, "trades": 2273, "taker_buy_base": 90679.0, "taker_buy_quote": 113723.9142 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.216, "high": 1.222, "low": 1.169, "close": 1.177, "volume": 286707.8, "close_time": 1760543999999, "quote_volume": 343384.3918, "trades": 3752, "taker_buy_base": 144531.0, "taker_buy_quote": 173081.5429 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.177, "high": 1.193, "low": 1.172, "close": 1.186, "volume": 102191.0, "close_time": 1760558399999, "quote_volume": 120943.4126, "trades": 1368, "taker_buy_base": 54988.4, "taker_buy_quote": 65117.2291 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.186, "high": 1.19, "low": 1.154, "close": 1.161, "volume": 71470.9, "close_time": 1760572799999, "quote_volume": 83763.4006, "trades": 866, "taker_buy_base": 32105.9, "taker_buy_quote": 37687.1526 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.16, "high": 1.164, "low": 1.143, "close": 1.157, "volume": 242427.7, "close_time": 1760587199999, "quote_volume": 278497.9809, "trades": 807, "taker_buy_base": 190221.5, "taker_buy_quote": 218384.6364 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.156, "high": 1.187, "low": 1.148, "close": 1.177, "volume": 65594.1, "close_time": 1760601599999, "quote_volume": 76607.633, "trades": 556, "taker_buy_base": 32155.8, "taker_buy_quote": 37583.304 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.176, "high": 1.202, "low": 1.127, "close": 1.182, "volume": 149481.0, "close_time": 1760615999999, "quote_volume": 174291.9848, "trades": 1146, "taker_buy_base": 57271.2, "taker_buy_quote": 67003.5368 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.183, "high": 1.195, "low": 1.128, "close": 1.137, "volume": 157826.5, "close_time": 1760630399999, "quote_volume": 182760.0143, "trades": 1088, "taker_buy_base": 70745.5, "taker_buy_quote": 82050.1619 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.136, "high": 1.163, "low": 1.104, "close": 1.112, "volume": 162598.3, "close_time": 1760644799999, "quote_volume": 184314.0511, "trades": 1203, "taker_buy_base": 80761.0, "taker_buy_quote": 91553.3328 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.114, "high": 1.114, "low": 1.089, "close": 1.108, "volume": 253518.3, "close_time": 1760659199999, "quote_volume": 280511.0587, "trades": 1277, "taker_buy_base": 102597.0, "taker_buy_quote": 113469.8025 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.107, "high": 1.121, "low": 1.095, "close": 1.112, "volume": 69779.4, "close_time": 1760673599999, "quote_volume": 77374.5822, "trades": 394, "taker_buy_base": 29037.5, "taker_buy_quote": 32226.5602 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.11, "high": 1.113, "low": 1.027, "close": 1.032, "volume": 368189.3, "close_time": 1760687999999, "quote_volume": 390061.4747, "trades": 2156, "taker_buy_base": 174841.6, "taker_buy_quote": 185162.2485 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.032, "high": 1.073, "low": 1.012, "close": 1.065, "volume": 485327.6, "close_time": 1760702399999, "quote_volume": 504365.1888, "trades": 3016, "taker_buy_base": 244947.0, "taker_buy_quote": 254714.713 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.066, "high": 1.082, "low": 1.048, "close": 1.082, "volume": 185444.3, "close_time": 1760716799999, "quote_volume": 198356.4399, "trades": 1703, "taker_buy_base": 87757.8, "taker_buy_quote": 93956.8032 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.079, "high": 1.098, "low": 1.068, "close": 1.079, "volume": 135075.9, "close_time": 1760731199999, "quote_volume": 146472.9035, "trades": 851, "taker_buy_base": 89975.9, "taker_buy_quote": 97828.6305 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.079, "high": 1.09, "low": 1.074, "close": 1.075, "volume": 24107.5, "close_time": 1760745599999, "quote_volume": 26105.0224, "trades": 323, "taker_buy_base": 11664.6, "taker_buy_quote": 12650.8378 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.075, "high": 1.097, "low": 1.07, "close": 1.094, "volume": 24550.8, "close_time": 1760759999999, "quote_volume": 26625.1676, "trades": 210, "taker_buy_base": 16824.0, "taker_buy_quote": 18228.8044 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.094, "high": 1.103, "low": 1.066, "close": 1.08, "volume": 66921.0, "close_time": 1760774399999, "quote_volume": 72661.3623, "trades": 598, "taker_buy_base": 29979.6, "taker_buy_quote": 32595.5029 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.08, "high": 1.087, "low": 1.072, "close": 1.081, "volume": 43355.4, "close_time": 1760788799999, "quote_volume": 46800.4747, "trades": 369, "taker_buy_base": 24466.5, "taker_buy_quote": 26425.6363 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.08, "high": 1.084, "low": 1.056, "close": 1.065, "volume": 48135.1, "close_time": 1760803199999, "quote_volume": 51277.9979, "trades": 355, "taker_buy_base": 23797.7, "taker_buy_quote": 25376.9628 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.064, "high": 1.076, "low": 1.052, "close": 1.069, "volume": 40267.8, "close_time": 1760817599999, "quote_volume": 42957.6217, "trades": 481, "taker_buy_base": 24560.3, "taker_buy_quote": 26215.2805 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.071, "high": 1.078, "low": 1.067, "close": 1.07, "volume": 72477.6, "close_time": 1760831999999, "quote_volume": 77672.0328, "trades": 462, "taker_buy_base": 39014.0, "taker_buy_quote": 41819.2851 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.071, "high": 1.078, "low": 1.061, "close": 1.075, "volume": 17012.9, "close_time": 1760846399999, "quote_volume": 18129.2521, "trades": 93, "taker_buy_base": 8176.0, "taker_buy_quote": 8714.7116 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.077, "high": 1.077, "low": 1.063, "close": 1.065, "volume": 9899.8, "close_time": 1760860799999, "quote_volume": 10563.9608, "trades": 53, "taker_buy_base": 4721.3, "taker_buy_quote": 5034.7628 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.069, "high": 1.1, "low": 1.048, "close": 1.08, "volume": 134268.3, "close_time": 1760875199999, "quote_volume": 144206.0121, "trades": 866, "taker_buy_base": 65818.5, "taker_buy_quote": 70701.6967 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.084, "high": 1.1, "low": 1.059, "close": 1.093, "volume": 145378.6, "close_time": 1760889599999, "quote_volume": 157672.45, "trades": 676, "taker_buy_base": 51549.1, "taker_buy_quote": 55928.3507 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.093, "high": 1.121, "low": 1.086, "close": 1.113, "volume": 114193.5, "close_time": 1760903999999, "quote_volume": 126196.552, "trades": 645, "taker_buy_base": 53459.3, "taker_buy_quote": 59022.4542 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.111, "high": 1.111, "low": 1.075, "close": 1.076, "volume": 113673.7, "close_time": 1760918399999, "quote_volume": 124142.763, "trades": 481, "taker_buy_base": 68016.9, "taker_buy_quote": 74259.8918 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.075, "high": 1.108, "low": 1.051, "close": 1.104, "volume": 60748.0, "close_time": 1760932799999, "quote_volume": 65054.1288, "trades": 398, "taker_buy_base": 25863.2, "taker_buy_quote": 27732.3944 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.104, "high": 1.134, "low": 1.09, "close": 1.121, "volume": 173575.4, "close_time": 1760947199999, "quote_volume": 193944.4249, "trades": 1058, "taker_buy_base": 79891.0, "taker_buy_quote": 89253.1868 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.121, "high": 1.128, "low": 1.096, "close": 1.101, "volume": 85119.9, "close_time": 1760961599999, "quote_volume": 94485.2087, "trades": 598, "taker_buy_base": 33251.3, "taker_buy_quote": 36959.6476 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.099, "high": 1.122, "low": 1.098, "close": 1.098, "volume": 123008.8, "close_time": 1760975999999, "quote_volume": 136457.1497, "trades": 840, "taker_buy_base": 69289.5, "taker_buy_quote": 76858.8662 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.096, "high": 1.096, "low": 1.065, "close": 1.075, "volume": 245824.5, "close_time": 1760990399999, "quote_volume": 265245.0966, "trades": 1346, "taker_buy_base": 130235.9, "taker_buy_quote": 140589.0834 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.071, "high": 1.084, "low": 1.065, "close": 1.069, "volume": 68286.6, "close_time": 1761004799999, "quote_volume": 73259.9779, "trades": 479, "taker_buy_base": 38933.3, "taker_buy_quote": 41775.9391 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.069, "high": 1.07, "low": 1.037, "close": 1.041, "volume": 82593.2, "close_time": 1761019199999, "quote_volume": 86933.5654, "trades": 420, "taker_buy_base": 41777.2, "taker_buy_quote": 43966.7389 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.039, "high": 1.041, "low": 1.006, "close": 1.013, "volume": 170765.1, "close_time": 1761033599999, "quote_volume": 173848.3586, "trades": 841, "taker_buy_base": 62648.1, "taker_buy_quote": 63826.8814 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.013, "high": 1.015, "low": 0.993, "close": 1.001, "volume": 144340.6, "close_time": 1761047999999, "quote_volume": 144950.3567, "trades": 807, "taker_buy_base": 71900.0, "taker_buy_quote": 72229.9852 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.001, "high": 1.12, "low": 0.999, "close": 1.112, "volume": 476428.8, "close_time": 1761062399999, "quote_volume": 508256.7706, "trades": 2051, "taker_buy_base": 274456.6, "taker_buy_quote": 293052.1933 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.113, "high": 1.118, "low": 1.069, "close": 1.07, "volume": 271570.4, "close_time": 1761076799999, "quote_volume": 296689.2339, "trades": 1617, "taker_buy_base": 109627.4, "taker_buy_quote": 120104.6137 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.072, "high": 1.073, "low": 1.0, "close": 1.006, "volume": 217857.7, "close_time": 1761091199999, "quote_volume": 223544.0813, "trades": 1374, "taker_buy_base": 97233.4, "taker_buy_quote": 100015.3098 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.006, "high": 1.011, "low": 0.995, "close": 1.007, "volume": 153875.4, "close_time": 1761105599999, "quote_volume": 154133.2439, "trades": 930, "taker_buy_base": 48774.8, "taker_buy_quote": 48899.7078 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.007, "high": 1.022, "low": 0.998, "close": 1.014, "volume": 228089.7, "close_time": 1761119999999, "quote_volume": 230775.3429, "trades": 1287, "taker_buy_base": 110405.5, "taker_buy_quote": 111716.0655 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.014, "high": 1.027, "low": 0.996, "close": 1.014, "volume": 166584.9, "close_time": 1761134399999, "quote_volume": 168507.4309, "trades": 1061, "taker_buy_base": 93550.6, "taker_buy_quote": 94709.2332 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.013, "high": 1.023, "low": 0.994, "close": 1.008, "volume": 213646.4, "close_time": 1761148799999, "quote_volume": 215102.4052, "trades": 1589, "taker_buy_base": 112012.1, "taker_buy_quote": 112701.5911 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.01, "high": 1.015, "low": 0.965, "close": 0.976, "volume": 230895.3, "close_time": 1761163199999, "quote_volume": 228416.9728, "trades": 1734, "taker_buy_base": 101750.6, "taker_buy_quote": 100849.94 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.977, "high": 0.98, "low": 0.929, "close": 0.96, "volume": 357938.1, "close_time": 1761177599999, "quote_volume": 339875.6099, "trades": 2266, "taker_buy_base": 149226.1, "taker_buy_quote": 141466.2629 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.96, "high": 0.966, "low": 0.95, "close": 0.96, "volume": 93559.2, "close_time": 1761191999999, "quote_volume": 89768.7161, "trades": 650, "taker_buy_base": 39903.3, "taker_buy_quote": 38285.5287 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.96, "high": 0.994, "low": 0.959, "close": 0.986, "volume": 114860.6, "close_time": 1761206399999, "quote_volume": 112763.7187, "trades": 571, "taker_buy_base": 56315.4, "taker_buy_quote": 55206.0767 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.987, "high": 0.995, "low": 0.98, "close": 0.981, "volume": 63740.8, "close_time": 1761220799999, "quote_volume": 62884.2068, "trades": 335, "taker_buy_base": 37211.4, "taker_buy_quote": 36703.1998 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.981, "high": 0.999, "low": 0.968, "close": 0.992, "volume": 114365.0, "close_time": 1761235199999, "quote_volume": 112656.6146, "trades": 788, "taker_buy_base": 54816.8, "taker_buy_quote": 54013.3947 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.992, "high": 1.009, "low": 0.985, "close": 0.996, "volume": 190801.8, "close_time": 1761249599999, "quote_volume": 189949.7677, "trades": 926, "taker_buy_base": 89948.5, "taker_buy_quote": 89526.2947 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.994, "high": 0.995, "low": 0.965, "close": 0.971, "volume": 176052.3, "close_time": 1761263999999, "quote_volume": 172460.5591, "trades": 774, "taker_buy_base": 81235.8, "taker_buy_quote": 79705.5353 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.97, "high": 0.984, "low": 0.968, "close": 0.975, "volume": 48408.9, "close_time": 1761278399999, "quote_volume": 47254.1194, "trades": 269, "taker_buy_base": 22445.8, "taker_buy_quote": 21910.7422 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.975, "high": 1.01, "low": 0.971, "close": 0.998, "volume": 112191.9, "close_time": 1761292799999, "quote_volume": 112409.5847, "trades": 557, "taker_buy_base": 67071.4, "taker_buy_quote": 67222.6398 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.997, "high": 1.008, "low": 0.988, "close": 1.003, "volume": 89448.3, "close_time": 1761307199999, "quote_volume": 89557.0431, "trades": 348, "taker_buy_base": 29905.2, "taker_buy_quote": 29893.976 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.003, "high": 1.052, "low": 0.986, "close": 0.99, "volume": 145148.2, "close_time": 1761321599999, "quote_volume": 147044.915, "trades": 1221, "taker_buy_base": 75941.3, "taker_buy_quote": 76867.6287 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.989, "high": 1.023, "low": 0.974, "close": 1.012, "volume": 158469.1, "close_time": 1761335999999, "quote_volume": 159617.8805, "trades": 1155, "taker_buy_base": 90121.2, "taker_buy_quote": 90809.3371 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.012, "high": 1.028, "low": 1.011, "close": 1.02, "volume": 62728.2, "close_time": 1761350399999, "quote_volume": 63987.2441, "trades": 436, "taker_buy_base": 26241.6, "taker_buy_quote": 26757.8196 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.017, "high": 1.017, "low": 1.004, "close": 1.004, "volume": 45253.2, "close_time": 1761364799999, "quote_volume": 45746.4442, "trades": 284, "taker_buy_base": 21535.2, "taker_buy_quote": 21767.5921 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.004, "high": 1.008, "low": 0.997, "close": 0.998, "volume": 89737.3, "close_time": 1761379199999, "quote_volume": 89802.9589, "trades": 298, "taker_buy_base": 30689.1, "taker_buy_quote": 30738.3793 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.999, "high": 1.015, "low": 0.998, "close": 1.01, "volume": 31991.2, "close_time": 1761393599999, "quote_volume": 32236.2446, "trades": 213, "taker_buy_base": 14942.4, "taker_buy_quote": 15039.1523 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.009, "high": 1.026, "low": 1.006, "close": 1.019, "volume": 86821.0, "close_time": 1761407999999, "quote_volume": 88236.8017, "trades": 403, "taker_buy_base": 49040.1, "taker_buy_quote": 49837.3886 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.02, "high": 1.033, "low": 1.014, "close": 1.031, "volume": 48408.4, "close_time": 1761422399999, "quote_volume": 49516.9168, "trades": 400, "taker_buy_base": 26371.6, "taker_buy_quote": 26953.1485 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.034, "high": 1.036, "low": 1.019, "close": 1.026, "volume": 49141.9, "close_time": 1761436799999, "quote_volume": 50424.1659, "trades": 230, "taker_buy_base": 27462.5, "taker_buy_quote": 28157.042 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.028, "high": 1.043, "low": 1.014, "close": 1.015, "volume": 54774.2, "close_time": 1761451199999, "quote_volume": 56332.7702, "trades": 328, "taker_buy_base": 26946.6, "taker_buy_quote": 27668.2109 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.014, "high": 1.037, "low": 1.013, "close": 1.033, "volume": 44527.2, "close_time": 1761465599999, "quote_volume": 45819.7539, "trades": 241, "taker_buy_base": 20835.6, "taker_buy_quote": 21455.435 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.033, "high": 1.098, "low": 1.033, "close": 1.094, "volume": 219444.1, "close_time": 1761479999999, "quote_volume": 233880.3562, "trades": 1109, "taker_buy_base": 117645.4, "taker_buy_quote": 125610.6001 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.095, "high": 1.095, "low": 1.066, "close": 1.073, "volume": 149399.0, "close_time": 1761494399999, "quote_volume": 161866.514, "trades": 799, "taker_buy_base": 76129.0, "taker_buy_quote": 82624.3779 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.072, "high": 1.072, "low": 1.059, "close": 1.067, "volume": 65922.6, "close_time": 1761508799999, "quote_volume": 70130.8422, "trades": 576, "taker_buy_base": 20559.0, "taker_buy_quote": 21884.2857 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.066, "high": 1.076, "low": 1.04, "close": 1.042, "volume": 461779.8, "close_time": 1761523199999, "quote_volume": 488716.2811, "trades": 1558, "taker_buy_base": 196693.4, "taker_buy_quote": 207962.5442 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.042, "high": 1.057, "low": 1.036, "close": 1.042, "volume": 295427.4, "close_time": 1761537599999, "quote_volume": 308944.8933, "trades": 1162, "taker_buy_base": 103830.4, "taker_buy_quote": 108543.7977 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.041, "high": 1.056, "low": 1.014, "close": 1.022, "volume": 363767.5, "close_time": 1761551999999, "quote_volume": 376457.3798, "trades": 1443, "taker_buy_base": 179181.9, "taker_buy_quote": 185178.1016 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.02, "high": 1.022, "low": 0.979, "close": 0.989, "volume": 279677.0, "close_time": 1761566399999, "quote_volume": 278072.6063, "trades": 1293, "taker_buy_base": 138997.9, "taker_buy_quote": 138335.4285 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.988, "high": 0.992, "low": 0.972, "close": 0.982, "volume": 127508.0, "close_time": 1761580799999, "quote_volume": 125567.4012, "trades": 656, "taker_buy_base": 68811.2, "taker_buy_quote": 67722.1269 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.985, "high": 1.009, "low": 0.985, "close": 0.99, "volume": 105158.0, "close_time": 1761595199999, "quote_volume": 105076.2886, "trades": 710, "taker_buy_base": 48866.5, "taker_buy_quote": 48820.142 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.99, "high": 0.99, "low": 0.964, "close": 0.97, "volume": 193137.6, "close_time": 1761609599999, "quote_volume": 188138.8652, "trades": 799, "taker_buy_base": 99983.7, "taker_buy_quote": 97269.5903 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.971, "high": 0.977, "low": 0.961, "close": 0.969, "volume": 49718.5, "close_time": 1761623999999, "quote_volume": 48208.6987, "trades": 464, "taker_buy_base": 28987.1, "taker_buy_quote": 28126.1042 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.967, "high": 0.991, "low": 0.963, "close": 0.977, "volume": 49656.3, "close_time": 1761638399999, "quote_volume": 48377.3037, "trades": 399, "taker_buy_base": 24581.4, "taker_buy_quote": 23927.5432 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.978, "high": 0.992, "low": 0.978, "close": 0.986, "volume": 52272.4, "close_time": 1761652799999, "quote_volume": 51588.4004, "trades": 371, "taker_buy_base": 24495.9, "taker_buy_quote": 24141.0786 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.984, "high": 1.027, "low": 0.977, "close": 0.983, "volume": 363046.1, "close_time": 1761667199999, "quote_volume": 363336.9495, "trades": 2072, "taker_buy_base": 189024.5, "taker_buy_quote": 189130.8205 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.983, "high": 0.997, "low": 0.944, "close": 0.948, "volume": 136208.8, "close_time": 1761681599999, "quote_volume": 132713.0621, "trades": 760, "taker_buy_base": 57408.6, "taker_buy_quote": 55900.0238 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.948, "high": 0.953, "low": 0.918, "close": 0.949, "volume": 304447.0, "close_time": 1761695999999, "quote_volume": 283666.215, "trades": 1450, "taker_buy_base": 152407.3, "taker_buy_quote": 142060.6725 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.948, "high": 0.971, "low": 0.945, "close": 0.956, "volume": 86674.8, "close_time": 1761710399999, "quote_volume": 83037.1808, "trades": 446, "taker_buy_base": 44120.7, "taker_buy_quote": 42269.112 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.953, "high": 0.958, "low": 0.948, "close": 0.953, "volume": 35209.2, "close_time": 1761724799999, "quote_volume": 33498.4934, "trades": 225, "taker_buy_base": 14662.7, "taker_buy_quote": 13964.8032 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.953, "high": 0.975, "low": 0.947, "close": 0.969, "volume": 69219.0, "close_time": 1761739199999, "quote_volume": 66633.9566, "trades": 378, "taker_buy_base": 32288.2, "taker_buy_quote": 31100.68 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.967, "high": 0.985, "low": 0.953, "close": 0.96, "volume": 123693.9, "close_time": 1761753599999, "quote_volume": 120214.1853, "trades": 928, "taker_buy_base": 65760.4, "taker_buy_quote": 63915.8442 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.96, "high": 0.994, "low": 0.922, "close": 0.988, "volume": 469529.8, "close_time": 1761767999999, "quote_volume": 451057.1964, "trades": 3622, "taker_buy_base": 233324.6, "taker_buy_quote": 224408.9994 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.991, "high": 0.998, "low": 0.964, "close": 0.974, "volume": 110101.8, "close_time": 1761782399999, "quote_volume": 108331.3378, "trades": 919, "taker_buy_base": 51117.1, "taker_buy_quote": 50293.8894 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.972, "high": 1.005, "low": 0.965, "close": 1.002, "volume": 256832.9, "close_time": 1761796799999, "quote_volume": 255492.0701, "trades": 943, "taker_buy_base": 57914.0, "taker_buy_quote": 57564.1104 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.001, "high": 1.001, "low": 0.951, "close": 0.963, "volume": 204590.6, "close_time": 1761811199999, "quote_volume": 198243.089, "trades": 1725, "taker_buy_base": 96970.1, "taker_buy_quote": 93737.5652 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.963, "high": 0.965, "low": 0.93, "close": 0.931, "volume": 136925.8, "close_time": 1761825599999, "quote_volume": 129124.5642, "trades": 842, "taker_buy_base": 54239.4, "taker_buy_quote": 51183.6742 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.931, "high": 0.932, "low": 0.874, "close": 0.881, "volume": 302708.3, "close_time": 1761839999999, "quote_volume": 272394.9652, "trades": 2922, "taker_buy_base": 160329.9, "taker_buy_quote": 144305.5545 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.88, "high": 0.891, "low": 0.844, "close": 0.853, "volume": 190817.0, "close_time": 1761854399999, "quote_volume": 164494.7633, "trades": 1491, "taker_buy_base": 84215.4, "taker_buy_quote": 72759.919 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.856, "high": 0.921, "low": 0.854, "close": 0.91, "volume": 226542.5, "close_time": 1761868799999, "quote_volume": 201661.55, "trades": 1628, "taker_buy_base": 122432.3, "taker_buy_quote": 109002.1732 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.91, "high": 0.937, "low": 0.904, "close": 0.932, "volume": 128822.4, "close_time": 1761883199999, "quote_volume": 118896.6284, "trades": 726, "taker_buy_base": 55444.5, "taker_buy_quote": 51232.2799 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.933, "high": 0.949, "low": 0.916, "close": 0.925, "volume": 94597.1, "close_time": 1761897599999, "quote_volume": 87959.3083, "trades": 716, "taker_buy_base": 43398.1, "taker_buy_quote": 40383.1327 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.925, "high": 0.946, "low": 0.918, "close": 0.946, "volume": 281543.8, "close_time": 1761911999999, "quote_volume": 263793.3063, "trades": 1185, "taker_buy_base": 127451.0, "taker_buy_quote": 119414.8692 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.944, "high": 0.973, "low": 0.933, "close": 0.954, "volume": 483028.7, "close_time": 1761926399999, "quote_volume": 460601.1344, "trades": 2304, "taker_buy_base": 256343.1, "taker_buy_quote": 244262.3795 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.953, "high": 0.957, "low": 0.917, "close": 0.955, "volume": 180099.6, "close_time": 1761940799999, "quote_volume": 168649.0686, "trades": 1863, "taker_buy_base": 96442.5, "taker_buy_quote": 90190.5363 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.954, "high": 0.991, "low": 0.937, "close": 0.97, "volume": 230380.9, "close_time": 1761955199999, "quote_volume": 222724.2595, "trades": 1646, "taker_buy_base": 117232.7, "taker_buy_quote": 113176.9158 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.969, "high": 1.011, "low": 0.96, "close": 1.005, "volume": 118984.0, "close_time": 1761969599999, "quote_volume": 117019.6012, "trades": 1048, "taker_buy_base": 51275.3, "taker_buy_quote": 50273.0513 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.007, "high": 1.012, "low": 0.983, "close": 0.999, "volume": 140275.0, "close_time": 1761983999999, "quote_volume": 140014.3289, "trades": 936, "taker_buy_base": 71287.7, "taker_buy_quote": 71177.4532 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.998, "high": 1.01, "low": 0.991, "close": 1.01, "volume": 109476.3, "close_time": 1761998399999, "quote_volume": 109260.4172, "trades": 823, "taker_buy_base": 57546.6, "taker_buy_quote": 57445.0138 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.012, "high": 1.017, "low": 0.984, "close": 0.991, "volume": 155725.5, "close_time": 1762012799999, "quote_volume": 156299.6329, "trades": 1437, "taker_buy_base": 68070.7, "taker_buy_quote": 68457.0645 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.99, "high": 1.007, "low": 0.987, "close": 0.999, "volume": 66540.6, "close_time": 1762027199999, "quote_volume": 66411.128, "trades": 409, "taker_buy_base": 33395.4, "taker_buy_quote": 33349.4244 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.0, "high": 1.006, "low": 0.986, "close": 1.003, "volume": 37997.8, "close_time": 1762041599999, "quote_volume": 37942.303, "trades": 235, "taker_buy_base": 17895.6, "taker_buy_quote": 17874.403 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.003, "high": 1.003, "low": 0.981, "close": 0.994, "volume": 34197.9, "close_time": 1762055999999, "quote_volume": 33862.9482, "trades": 214, "taker_buy_base": 15425.2, "taker_buy_quote": 15290.1743 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.993, "high": 1.043, "low": 0.989, "close": 1.035, "volume": 148301.5, "close_time": 1762070399999, "quote_volume": 152750.9987, "trades": 817, "taker_buy_base": 72202.4, "taker_buy_quote": 74358.6143 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.035, "high": 1.037, "low": 0.999, "close": 1.013, "volume": 85232.5, "close_time": 1762084799999, "quote_volume": 86316.4254, "trades": 636, "taker_buy_base": 42674.8, "taker_buy_quote": 43201.4823 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.009, "high": 1.01, "low": 0.969, "close": 0.969, "volume": 305643.3, "close_time": 1762099199999, "quote_volume": 301669.1678, "trades": 1232, "taker_buy_base": 124822.3, "taker_buy_quote": 122834.5089 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.97, "high": 0.978, "low": 0.954, "close": 0.961, "volume": 140212.4, "close_time": 1762113599999, "quote_volume": 135299.1952, "trades": 934, "taker_buy_base": 71896.1, "taker_buy_quote": 69374.5501 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.961, "high": 1.001, "low": 0.958, "close": 0.999, "volume": 75693.9, "close_time": 1762127999999, "quote_volume": 73779.0044, "trades": 696, "taker_buy_base": 36766.6, "taker_buy_quote": 35916.2838 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.996, "high": 1.0, "low": 0.93, "close": 0.932, "volume": 113403.8, "close_time": 1762142399999, "quote_volume": 108880.0481, "trades": 1421, "taker_buy_base": 58605.0, "taker_buy_quote": 56239.7492 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.932, "high": 0.949, "low": 0.918, "close": 0.924, "volume": 139096.5, "close_time": 1762156799999, "quote_volume": 129656.129, "trades": 1530, "taker_buy_base": 56931.6, "taker_buy_quote": 53112.1435 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.921, "high": 0.967, "low": 0.921, "close": 0.931, "volume": 266639.2, "close_time": 1762171199999, "quote_volume": 252091.7736, "trades": 2034, "taker_buy_base": 130624.1, "taker_buy_quote": 123453.5718 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.932, "high": 0.942, "low": 0.832, "close": 0.897, "volume": 627419.4, "close_time": 1762185599999, "quote_volume": 568608.2954, "trades": 3656, "taker_buy_base": 220932.9, "taker_buy_quote": 199296.8073 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.898, "high": 0.916, "low": 0.865, "close": 0.869, "volume": 459202.5, "close_time": 1762199999999, "quote_volume": 406785.5748, "trades": 3023, "taker_buy_base": 221089.3, "taker_buy_quote": 196545.0439 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.872, "high": 0.873, "low": 0.835, "close": 0.86, "volume": 223645.2, "close_time": 1762214399999, "quote_volume": 190497.961, "trades": 1700, "taker_buy_base": 97701.2, "taker_buy_quote": 83380.1088 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.86, "high": 0.887, "low": 0.855, "close": 0.874, "volume": 235106.6, "close_time": 1762228799999, "quote_volume": 206393.7315, "trades": 1575, "taker_buy_base": 119237.8, "taker_buy_quote": 104732.5312 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.875, "high": 0.879, "low": 0.813, "close": 0.817, "volume": 376665.4, "close_time": 1762243199999, "quote_volume": 314286.0959, "trades": 3712, "taker_buy_base": 194209.8, "taker_buy_quote": 161939.7368 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.818, "high": 0.852, "low": 0.815, "close": 0.845, "volume": 631054.6, "close_time": 1762257599999, "quote_volume": 523895.1161, "trades": 2740, "taker_buy_base": 405713.9, "taker_buy_quote": 336590.6789 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.844, "high": 0.874, "low": 0.824, "close": 0.857, "volume": 273686.7, "close_time": 1762271999999, "quote_volume": 232548.5783, "trades": 2648, "taker_buy_base": 131297.1, "taker_buy_quote": 111807.1882 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.86, "high": 0.868, "low": 0.818, "close": 0.845, "volume": 419066.8, "close_time": 1762286399999, "quote_volume": 351871.5785, "trades": 2378, "taker_buy_base": 197335.7, "taker_buy_quote": 165521.22 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.845, "high": 0.849, "low": 0.78, "close": 0.826, "volume": 573660.0, "close_time": 1762300799999, "quote_volume": 469176.8118, "trades": 2531, "taker_buy_base": 310605.3, "taker_buy_quote": 254421.4554 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.826, "high": 0.856, "low": 0.785, "close": 0.854, "volume": 337787.1, "close_time": 1762315199999, "quote_volume": 278873.2956, "trades": 3369, "taker_buy_base": 161569.7, "taker_buy_quote": 133535.8326 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.854, "high": 0.888, "low": 0.85, "close": 0.875, "volume": 207714.2, "close_time": 1762329599999, "quote_volume": 180917.2434, "trades": 2817, "taker_buy_base": 104571.0, "taker_buy_quote": 91029.2076 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.877, "high": 0.877, "low": 0.848, "close": 0.86, "volume": 137701.9, "close_time": 1762343999999, "quote_volume": 118463.7527, "trades": 1729, "taker_buy_base": 60466.6, "taker_buy_quote": 52006.1261 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.86, "high": 0.887, "low": 0.854, "close": 0.874, "volume": 202893.0, "close_time": 1762358399999, "quote_volume": 177205.5261, "trades": 2738, "taker_buy_base": 114584.7, "taker_buy_quote": 100154.0159 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.874, "high": 0.9, "low": 0.869, "close": 0.876, "volume": 186080.0, "close_time": 1762372799999, "quote_volume": 164770.8978, "trades": 1806, "taker_buy_base": 104713.4, "taker_buy_quote": 92786.7411 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.878, "high": 0.884, "low": 0.865, "close": 0.869, "volume": 52570.8, "close_time": 1762387199999, "quote_volume": 45849.7726, "trades": 348, "taker_buy_base": 28942.8, "taker_buy_quote": 25248.7102 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.868, "high": 0.887, "low": 0.85, "close": 0.873, "volume": 77768.1, "close_time": 1762401599999, "quote_volume": 67576.2003, "trades": 1376, "taker_buy_base": 38706.5, "taker_buy_quote": 33629.2878 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.874, "high": 0.886, "low": 0.847, "close": 0.853, "volume": 292477.8, "close_time": 1762415999999, "quote_volume": 252630.0978, "trades": 2140, "taker_buy_base": 129639.9, "taker_buy_quote": 112061.0902 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.851, "high": 0.858, "low": 0.838, "close": 0.854, "volume": 119727.0, "close_time": 1762430399999, "quote_volume": 101563.0491, "trades": 1630, "taker_buy_base": 55363.3, "taker_buy_quote": 46962.7818 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.854, "high": 0.867, "low": 0.82, "close": 0.827, "volume": 270419.6, "close_time": 1762444799999, "quote_volume": 229754.9358, "trades": 1951, "taker_buy_base": 126568.5, "taker_buy_quote": 107883.9659 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.828, "high": 0.873, "low": 0.813, "close": 0.861, "volume": 189364.8, "close_time": 1762459199999, "quote_volume": 160392.5207, "trades": 1887, "taker_buy_base": 104590.9, "taker_buy_quote": 88652.3061 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.861, "high": 0.868, "low": 0.846, "close": 0.858, "volume": 57836.9, "close_time": 1762473599999, "quote_volume": 49538.2894, "trades": 702, "taker_buy_base": 26049.2, "taker_buy_quote": 22323.4446 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.861, "high": 0.907, "low": 0.86, "close": 0.891, "volume": 127399.8, "close_time": 1762487999999, "quote_volume": 113333.9851, "trades": 687, "taker_buy_base": 63135.3, "taker_buy_quote": 56205.3924 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.892, "high": 0.927, "low": 0.888, "close": 0.916, "volume": 145563.9, "close_time": 1762502399999, "quote_volume": 132860.5861, "trades": 635, "taker_buy_base": 68097.5, "taker_buy_quote": 62113.3256 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.916, "high": 0.916, "low": 0.872, "close": 0.882, "volume": 132719.2, "close_time": 1762516799999, "quote_volume": 118260.6337, "trades": 1387, "taker_buy_base": 30915.0, "taker_buy_quote": 27543.3518 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.881, "high": 0.922, "low": 0.86, "close": 0.919, "volume": 181743.2, "close_time": 1762531199999, "quote_volume": 162435.7661, "trades": 1241, "taker_buy_base": 84223.3, "taker_buy_quote": 75445.7167 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.918, "high": 1.005, "low": 0.915, "close": 1.003, "volume": 413027.7, "close_time": 1762545599999, "quote_volume": 400726.6745, "trades": 1963, "taker_buy_base": 228916.1, "taker_buy_quote": 221471.7539 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.003, "high": 1.016, "low": 0.977, "close": 0.981, "volume": 153481.2, "close_time": 1762559999999, "quote_volume": 153980.0166, "trades": 1406, "taker_buy_base": 57725.8, "taker_buy_quote": 57959.4413 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.983, "high": 0.998, "low": 0.96, "close": 0.975, "volume": 122419.9, "close_time": 1762574399999, "quote_volume": 120406.3141, "trades": 1089, "taker_buy_base": 51444.1, "taker_buy_quote": 50758.0622 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.976, "high": 0.987, "low": 0.949, "close": 0.96, "volume": 86484.8, "close_time": 1762588799999, "quote_volume": 83420.9629, "trades": 568, "taker_buy_base": 48312.0, "taker_buy_quote": 46538.5736 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.961, "high": 0.987, "low": 0.952, "close": 0.976, "volume": 83612.6, "close_time": 1762603199999, "quote_volume": 80871.406, "trades": 893, "taker_buy_base": 41846.0, "taker_buy_quote": 40572.8643 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.977, "high": 0.983, "low": 0.934, "close": 0.94, "volume": 50737.4, "close_time": 1762617599999, "quote_volume": 48587.131, "trades": 470, "taker_buy_base": 22739.4, "taker_buy_quote": 21827.7656 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.938, "high": 0.956, "low": 0.934, "close": 0.947, "volume": 38307.0, "close_time": 1762631999999, "quote_volume": 36235.9679, "trades": 368, "taker_buy_base": 18220.9, "taker_buy_quote": 17231.1527 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.948, "high": 0.965, "low": 0.944, "close": 0.961, "volume": 27505.4, "close_time": 1762646399999, "quote_volume": 26224.676, "trades": 499, "taker_buy_base": 13275.6, "taker_buy_quote": 12660.3056 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.96, "high": 0.96, "low": 0.918, "close": 0.924, "volume": 62104.5, "close_time": 1762660799999, "quote_volume": 58279.1375, "trades": 1148, "taker_buy_base": 27970.7, "taker_buy_quote": 26289.6964 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.925, "high": 0.951, "low": 0.922, "close": 0.947, "volume": 26181.0, "close_time": 1762675199999, "quote_volume": 24444.8057, "trades": 267, "taker_buy_base": 16120.4, "taker_buy_quote": 15053.557 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.946, "high": 0.954, "low": 0.928, "close": 0.95, "volume": 31320.6, "close_time": 1762689599999, "quote_volume": 29563.4998, "trades": 762, "taker_buy_base": 14081.5, "taker_buy_quote": 13290.0749 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.948, "high": 0.988, "low": 0.948, "close": 0.971, "volume": 323220.7, "close_time": 1762703999999, "quote_volume": 311008.0196, "trades": 995, "taker_buy_base": 151130.9, "taker_buy_quote": 145556.8645 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.971, "high": 1.001, "low": 0.964, "close": 1.001, "volume": 112138.4, "close_time": 1762718399999, "quote_volume": 109577.7477, "trades": 705, "taker_buy_base": 63835.3, "taker_buy_quote": 62424.8861 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.002, "high": 1.015, "low": 0.991, "close": 0.995, "volume": 67149.2, "close_time": 1762732799999, "quote_volume": 67254.971, "trades": 446, "taker_buy_base": 35061.2, "taker_buy_quote": 35153.25 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.99, "high": 1.03, "low": 0.985, "close": 1.002, "volume": 74013.6, "close_time": 1762747199999, "quote_volume": 74718.1385, "trades": 560, "taker_buy_base": 37461.6, "taker_buy_quote": 37849.9518 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.001, "high": 1.008, "low": 0.991, "close": 0.995, "volume": 49708.8, "close_time": 1762761599999, "quote_volume": 49678.2838, "trades": 267, "taker_buy_base": 29008.0, "taker_buy_quote": 28980.099 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.995, "high": 1.017, "low": 0.984, "close": 1.001, "volume": 67823.8, "close_time": 1762775999999, "quote_volume": 67683.5484, "trades": 541, "taker_buy_base": 35627.5, "taker_buy_quote": 35600.2157 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.998, "high": 1.01, "low": 0.967, "close": 0.974, "volume": 102006.5, "close_time": 1762790399999, "quote_volume": 100424.925, "trades": 701, "taker_buy_base": 47032.3, "taker_buy_quote": 46396.5081 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.973, "high": 1.012, "low": 0.971, "close": 0.996, "volume": 40246.6, "close_time": 1762804799999, "quote_volume": 39741.1014, "trades": 227, "taker_buy_base": 20411.8, "taker_buy_quote": 20202.3992 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.999, "high": 1.049, "low": 0.987, "close": 1.015, "volume": 181951.8, "close_time": 1762819199999, "quote_volume": 185393.6123, "trades": 1340, "taker_buy_base": 82749.5, "taker_buy_quote": 84663.6125 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.016, "high": 1.038, "low": 0.998, "close": 1.01, "volume": 72234.5, "close_time": 1762833599999, "quote_volume": 73216.4882, "trades": 725, "taker_buy_base": 34114.8, "taker_buy_quote": 34564.8769 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.008, "high": 1.011, "low": 0.955, "close": 0.956, "volume": 65005.9, "close_time": 1762847999999, "quote_volume": 63564.723, "trades": 550, "taker_buy_base": 31209.4, "taker_buy_quote": 30551.208 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.955, "high": 0.971, "low": 0.952, "close": 0.963, "volume": 32858.2, "close_time": 1762862399999, "quote_volume": 31609.3184, "trades": 369, "taker_buy_base": 18779.9, "taker_buy_quote": 18087.2394 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.964, "high": 0.977, "low": 0.95, "close": 0.967, "volume": 54918.2, "close_time": 1762876799999, "quote_volume": 52950.9269, "trades": 491, "taker_buy_base": 27090.6, "taker_buy_quote": 26118.755 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.971, "high": 0.994, "low": 0.957, "close": 0.958, "volume": 51159.8, "close_time": 1762891199999, "quote_volume": 50015.0479, "trades": 327, "taker_buy_base": 22280.4, "taker_buy_quote": 21821.3047 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.958, "high": 0.964, "low": 0.944, "close": 0.949, "volume": 56617.2, "close_time": 1762905599999, "quote_volume": 53881.9711, "trades": 327, "taker_buy_base": 28004.5, "taker_buy_quote": 26610.1016 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.955, "high": 0.963, "low": 0.939, "close": 0.95, "volume": 42065.5, "close_time": 1762919999999, "quote_volume": 40028.1191, "trades": 218, "taker_buy_base": 11504.1, "taker_buy_quote": 10956.1753 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.949, "high": 0.975, "low": 0.948, "close": 0.956, "volume": 37875.1, "close_time": 1762934399999, "quote_volume": 36519.9512, "trades": 216, "taker_buy_base": 21287.3, "taker_buy_quote": 20536.8596 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.957, "high": 0.993, "low": 0.957, "close": 0.981, "volume": 49757.9, "close_time": 1762948799999, "quote_volume": 48756.8417, "trades": 250, "taker_buy_base": 22187.9, "taker_buy_quote": 21711.1543 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.983, "high": 1.004, "low": 0.952, "close": 0.952, "volume": 76859.0, "close_time": 1762963199999, "quote_volume": 75036.2425, "trades": 431, "taker_buy_base": 33431.8, "taker_buy_quote": 32729.3704 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.957, "high": 0.958, "low": 0.912, "close": 0.926, "volume": 119093.6, "close_time": 1762977599999, "quote_volume": 110718.4412, "trades": 586, "taker_buy_base": 58070.9, "taker_buy_quote": 54001.9135 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.92, "high": 0.944, "low": 0.919, "close": 0.931, "volume": 39036.6, "close_time": 1762991999999, "quote_volume": 36267.2392, "trades": 180, "taker_buy_base": 22385.3, "taker_buy_quote": 20814.174 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.932, "high": 0.982, "low": 0.93, "close": 0.971, "volume": 91823.9, "close_time": 1763006399999, "quote_volume": 87854.7581, "trades": 730, "taker_buy_base": 43348.1, "taker_buy_quote": 41462.2657 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.97, "high": 0.991, "low": 0.962, "close": 0.985, "volume": 98945.3, "close_time": 1763020799999, "quote_volume": 96521.6917, "trades": 800, "taker_buy_base": 54598.7, "taker_buy_quote": 53287.7988 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.988, "high": 0.99, "low": 0.961, "close": 0.97, "volume": 74949.6, "close_time": 1763035199999, "quote_volume": 73136.558, "trades": 403, "taker_buy_base": 38003.8, "taker_buy_quote": 37142.1712 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.968, "high": 0.982, "low": 0.945, "close": 0.953, "volume": 84164.0, "close_time": 1763049599999, "quote_volume": 81176.0576, "trades": 586, "taker_buy_base": 31442.3, "taker_buy_quote": 30315.0453 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.952, "high": 0.963, "low": 0.887, "close": 0.891, "volume": 221490.0, "close_time": 1763063999999, "quote_volume": 204757.2194, "trades": 4814, "taker_buy_base": 108032.4, "taker_buy_quote": 99904.7835 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.888, "high": 0.98, "low": 0.884, "close": 0.972, "volume": 262637.6, "close_time": 1763078399999, "quote_volume": 243221.7655, "trades": 4093, "taker_buy_base": 134985.5, "taker_buy_quote": 124918.7225 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.971, "high": 1.003, "low": 0.944, "close": 0.98, "volume": 252823.8, "close_time": 1763092799999, "quote_volume": 247309.141, "trades": 2312, "taker_buy_base": 127317.9, "taker_buy_quote": 124434.46 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.98, "high": 0.981, "low": 0.93, "close": 0.962, "volume": 203387.0, "close_time": 1763107199999, "quote_volume": 195154.9224, "trades": 1801, "taker_buy_base": 94590.8, "taker_buy_quote": 90599.1794 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.96, "high": 0.966, "low": 0.919, "close": 0.925, "volume": 72672.2, "close_time": 1763121599999, "quote_volume": 68686.8688, "trades": 1212, "taker_buy_base": 34080.5, "taker_buy_quote": 32199.191 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.927, "high": 0.969, "low": 0.899, "close": 0.948, "volume": 145550.2, "close_time": 1763135999999, "quote_volume": 135775.944, "trades": 1796, "taker_buy_base": 69942.4, "taker_buy_quote": 65230.8481 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.95, "high": 0.963, "low": 0.928, "close": 0.95, "volume": 230283.7, "close_time": 1763150399999, "quote_volume": 218972.419, "trades": 1755, "taker_buy_base": 68914.7, "taker_buy_quote": 65492.1858 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.949, "high": 0.953, "low": 0.885, "close": 0.898, "volume": 70842.7, "close_time": 1763164799999, "quote_volume": 64243.6737, "trades": 1716, "taker_buy_base": 39455.2, "taker_buy_quote": 35766.3083 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.899, "high": 0.93, "low": 0.894, "close": 0.927, "volume": 70504.3, "close_time": 1763179199999, "quote_volume": 64440.052, "trades": 2861, "taker_buy_base": 36566.5, "taker_buy_quote": 33452.0888 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.928, "high": 0.932, "low": 0.912, "close": 0.913, "volume": 41575.5, "close_time": 1763193599999, "quote_volume": 38413.6727, "trades": 1971, "taker_buy_base": 20252.2, "taker_buy_quote": 18703.9875 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.914, "high": 0.916, "low": 0.892, "close": 0.905, "volume": 50869.4, "close_time": 1763207999999, "quote_volume": 45949.4875, "trades": 1822, "taker_buy_base": 33285.2, "taker_buy_quote": 30074.0597 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.904, "high": 0.938, "low": 0.901, "close": 0.923, "volume": 77676.7, "close_time": 1763222399999, "quote_volume": 71994.6346, "trades": 996, "taker_buy_base": 32748.7, "taker_buy_quote": 30350.4299 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.921, "high": 0.954, "low": 0.911, "close": 0.947, "volume": 72055.8, "close_time": 1763236799999, "quote_volume": 67642.2827, "trades": 486, "taker_buy_base": 28257.2, "taker_buy_quote": 26468.6035 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.942, "high": 0.942, "low": 0.919, "close": 0.928, "volume": 41156.3, "close_time": 1763251199999, "quote_volume": 38179.2489, "trades": 542, "taker_buy_base": 23133.1, "taker_buy_quote": 21447.1378 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.928, "high": 0.943, "low": 0.9, "close": 0.93, "volume": 90538.1, "close_time": 1763265599999, "quote_volume": 83481.9185, "trades": 1459, "taker_buy_base": 38854.4, "taker_buy_quote": 35826.0996 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.931, "high": 0.94, "low": 0.921, "close": 0.938, "volume": 54456.0, "close_time": 1763279999999, "quote_volume": 50674.9894, "trades": 1980, "taker_buy_base": 21419.4, "taker_buy_quote": 19951.8598 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.937, "high": 0.948, "low": 0.914, "close": 0.915, "volume": 62203.9, "close_time": 1763294399999, "quote_volume": 58198.482, "trades": 1116, "taker_buy_base": 34791.8, "taker_buy_quote": 32516.0106 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.912, "high": 0.923, "low": 0.883, "close": 0.884, "volume": 63622.5, "close_time": 1763308799999, "quote_volume": 57623.7077, "trades": 627, "taker_buy_base": 21174.9, "taker_buy_quote": 19267.465 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.884, "high": 0.896, "low": 0.859, "close": 0.877, "volume": 183968.8, "close_time": 1763323199999, "quote_volume": 161027.7901, "trades": 856, "taker_buy_base": 94469.0, "taker_buy_quote": 82642.8468 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.875, "high": 0.901, "low": 0.866, "close": 0.891, "volume": 40867.9, "close_time": 1763337599999, "quote_volume": 36064.6246, "trades": 368, "taker_buy_base": 13734.1, "taker_buy_quote": 12077.0755 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.89, "high": 0.905, "low": 0.876, "close": 0.888, "volume": 49276.5, "close_time": 1763351999999, "quote_volume": 43906.9784, "trades": 700, "taker_buy_base": 29011.4, "taker_buy_quote": 25877.8871 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.888, "high": 0.895, "low": 0.878, "close": 0.895, "volume": 27953.2, "close_time": 1763366399999, "quote_volume": 24785.8303, "trades": 205, "taker_buy_base": 14005.2, "taker_buy_quote": 12439.2837 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.895, "high": 0.905, "low": 0.891, "close": 0.898, "volume": 32585.1, "close_time": 1763380799999, "quote_volume": 29320.5112, "trades": 169, "taker_buy_base": 18163.5, "taker_buy_quote": 16362.4718 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.897, "high": 0.92, "low": 0.864, "close": 0.878, "volume": 100578.1, "close_time": 1763395199999, "quote_volume": 89807.1791, "trades": 613, "taker_buy_base": 56297.3, "taker_buy_quote": 50261.5288 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.877, "high": 0.894, "low": 0.842, "close": 0.851, "volume": 127362.9, "close_time": 1763409599999, "quote_volume": 109836.9945, "trades": 723, "taker_buy_base": 67147.4, "taker_buy_quote": 58048.7998 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.849, "high": 0.857, "low": 0.836, "close": 0.843, "volume": 76896.0, "close_time": 1763423999999, "quote_volume": 65000.8205, "trades": 434, "taker_buy_base": 40373.2, "taker_buy_quote": 34129.935 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.841, "high": 0.868, "low": 0.823, "close": 0.863, "volume": 106205.2, "close_time": 1763438399999, "quote_volume": 89778.3129, "trades": 1591, "taker_buy_base": 51169.3, "taker_buy_quote": 43271.4864 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.862, "high": 0.88, "low": 0.854, "close": 0.871, "volume": 76715.8, "close_time": 1763452799999, "quote_volume": 66341.1276, "trades": 1157, "taker_buy_base": 26620.7, "taker_buy_quote": 23069.4554 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.872, "high": 0.888, "low": 0.869, "close": 0.879, "volume": 62839.2, "close_time": 1763467199999, "quote_volume": 55208.0918, "trades": 954, "taker_buy_base": 31260.9, "taker_buy_quote": 27471.7001 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.88, "high": 0.908, "low": 0.869, "close": 0.906, "volume": 106655.9, "close_time": 1763481599999, "quote_volume": 95103.102, "trades": 1148, "taker_buy_base": 49358.0, "taker_buy_quote": 43945.4191 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.907, "high": 0.915, "low": 0.904, "close": 0.905, "volume": 166178.3, "close_time": 1763495999999, "quote_volume": 151194.0293, "trades": 1653, "taker_buy_base": 103618.0, "taker_buy_quote": 94309.1883 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.908, "high": 0.922, "low": 0.902, "close": 0.921, "volume": 62595.6, "close_time": 1763510399999, "quote_volume": 57006.6292, "trades": 612, "taker_buy_base": 30113.8, "taker_buy_quote": 27462.9636 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.921, "high": 0.925, "low": 0.9, "close": 0.901, "volume": 130154.1, "close_time": 1763524799999, "quote_volume": 119016.6023, "trades": 737, "taker_buy_base": 62804.6, "taker_buy_quote": 57403.4941 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.901, "high": 0.908, "low": 0.877, "close": 0.907, "volume": 53132.9, "close_time": 1763539199999, "quote_volume": 47440.5746, "trades": 260, "taker_buy_base": 25454.6, "taker_buy_quote": 22725.1697 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.905, "high": 0.908, "low": 0.893, "close": 0.902, "volume": 56929.4, "close_time": 1763553599999, "quote_volume": 51417.555, "trades": 233, "taker_buy_base": 20182.6, "taker_buy_quote": 18210.0273 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.903, "high": 0.909, "low": 0.877, "close": 0.878, "volume": 62507.0, "close_time": 1763567999999, "quote_volume": 55868.8357, "trades": 389, "taker_buy_base": 37710.1, "taker_buy_quote": 33756.5674 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.876, "high": 0.886, "low": 0.847, "close": 0.852, "volume": 86705.7, "close_time": 1763582399999, "quote_volume": 74795.7676, "trades": 728, "taker_buy_base": 35287.1, "taker_buy_quote": 30505.0601 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.853, "high": 0.906, "low": 0.851, "close": 0.906, "volume": 80168.5, "close_time": 1763596799999, "quote_volume": 70972.0981, "trades": 1044, "taker_buy_base": 44564.2, "taker_buy_quote": 39430.1393 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.906, "high": 0.91, "low": 0.887, "close": 0.887, "volume": 32564.8, "close_time": 1763611199999, "quote_volume": 29335.8853, "trades": 290, "taker_buy_base": 18919.8, "taker_buy_quote": 17054.198 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.889, "high": 0.907, "low": 0.886, "close": 0.903, "volume": 33491.5, "close_time": 1763625599999, "quote_volume": 30083.0392, "trades": 245, "taker_buy_base": 19240.2, "taker_buy_quote": 17296.3453 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.901, "high": 0.902, "low": 0.892, "close": 0.899, "volume": 22816.8, "close_time": 1763639999999, "quote_volume": 20482.9473, "trades": 245, "taker_buy_base": 8683.5, "taker_buy_quote": 7796.3932 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.897, "high": 0.909, "low": 0.872, "close": 0.872, "volume": 89634.9, "close_time": 1763654399999, "quote_volume": 80409.55, "trades": 482, "taker_buy_base": 33233.9, "taker_buy_quote": 29697.0387 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.872, "high": 0.872, "low": 0.808, "close": 0.816, "volume": 152659.7, "close_time": 1763668799999, "quote_volume": 126970.7786, "trades": 1318, "taker_buy_base": 77591.2, "taker_buy_quote": 64468.1207 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.816, "high": 0.835, "low": 0.805, "close": 0.813, "volume": 78720.8, "close_time": 1763683199999, "quote_volume": 64618.6066, "trades": 1118, "taker_buy_base": 35096.7, "taker_buy_quote": 28837.9692 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.813, "high": 0.818, "low": 0.772, "close": 0.781, "volume": 120332.3, "close_time": 1763697599999, "quote_volume": 95805.0932, "trades": 737, "taker_buy_base": 54540.8, "taker_buy_quote": 43484.4771 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.781, "high": 0.792, "low": 0.644, "close": 0.741, "volume": 233085.3, "close_time": 1763711999999, "quote_volume": 172889.7438, "trades": 1268, "taker_buy_base": 113814.3, "taker_buy_quote": 84960.8401 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.74, "high": 0.751, "low": 0.724, "close": 0.727, "volume": 129459.5, "close_time": 1763726399999, "quote_volume": 95840.9515, "trades": 1077, "taker_buy_base": 71125.6, "taker_buy_quote": 52757.5979 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.725, "high": 0.744, "low": 0.707, "close": 0.723, "volume": 159702.6, "close_time": 1763740799999, "quote_volume": 116240.4747, "trades": 964, "taker_buy_base": 87075.6, "taker_buy_quote": 63382.0671 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.724, "high": 0.744, "low": 0.713, "close": 0.728, "volume": 128066.7, "close_time": 1763755199999, "quote_volume": 93509.9441, "trades": 586, "taker_buy_base": 66926.2, "taker_buy_quote": 48885.7378 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.727, "high": 0.731, "low": 0.698, "close": 0.724, "volume": 53836.7, "close_time": 1763769599999, "quote_volume": 38598.8761, "trades": 343, "taker_buy_base": 25033.3, "taker_buy_quote": 17945.6002 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.724, "high": 0.725, "low": 0.698, "close": 0.701, "volume": 24889.6, "close_time": 1763783999999, "quote_volume": 17774.7779, "trades": 183, "taker_buy_base": 9194.7, "taker_buy_quote": 6564.5236 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.701, "high": 0.705, "low": 0.676, "close": 0.702, "volume": 153095.5, "close_time": 1763798399999, "quote_volume": 106218.6199, "trades": 536, "taker_buy_base": 73626.7, "taker_buy_quote": 51114.7151 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.701, "high": 0.701, "low": 0.685, "close": 0.698, "volume": 135973.6, "close_time": 1763812799999, "quote_volume": 94360.7966, "trades": 450, "taker_buy_base": 70209.6, "taker_buy_quote": 48676.1148 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.694, "high": 0.698, "low": 0.67, "close": 0.678, "volume": 95235.8, "close_time": 1763827199999, "quote_volume": 64952.9221, "trades": 622, "taker_buy_base": 45717.6, "taker_buy_quote": 31127.9329 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.676, "high": 0.69, "low": 0.676, "close": 0.68, "volume": 72459.4, "close_time": 1763841599999, "quote_volume": 49508.1699, "trades": 414, "taker_buy_base": 27334.4, "taker_buy_quote": 18673.254 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.679, "high": 0.692, "low": 0.669, "close": 0.676, "volume": 32952.9, "close_time": 1763855999999, "quote_volume": 22282.7292, "trades": 374, "taker_buy_base": 15401.4, "taker_buy_quote": 10411.131 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.676, "high": 0.692, "low": 0.665, "close": 0.686, "volume": 56079.2, "close_time": 1763870399999, "quote_volume": 38162.1889, "trades": 562, "taker_buy_base": 26136.9, "taker_buy_quote": 17786.5329 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.689, "high": 0.7, "low": 0.68, "close": 0.681, "volume": 43324.5, "close_time": 1763884799999, "quote_volume": 29897.6985, "trades": 377, "taker_buy_base": 19295.3, "taker_buy_quote": 13335.8135 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.681, "high": 0.689, "low": 0.679, "close": 0.681, "volume": 49277.0, "close_time": 1763899199999, "quote_volume": 33700.2419, "trades": 551, "taker_buy_base": 22781.5, "taker_buy_quote": 15590.4889 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.68, "high": 0.697, "low": 0.679, "close": 0.694, "volume": 83583.0, "close_time": 1763913599999, "quote_volume": 57307.7456, "trades": 515, "taker_buy_base": 51321.9, "taker_buy_quote": 35213.0345 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.694, "high": 0.704, "low": 0.682, "close": 0.699, "volume": 62414.5, "close_time": 1763927999999, "quote_volume": 43324.716, "trades": 782, "taker_buy_base": 27951.7, "taker_buy_quote": 19394.301 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.699, "high": 0.701, "low": 0.674, "close": 0.675, "volume": 73331.8, "close_time": 1763942399999, "quote_volume": 50473.9979, "trades": 925, "taker_buy_base": 38088.9, "taker_buy_quote": 26201.9778 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.677, "high": 0.728, "low": 0.668, "close": 0.715, "volume": 150225.5, "close_time": 1763956799999, "quote_volume": 104979.1365, "trades": 1816, "taker_buy_base": 73864.9, "taker_buy_quote": 51620.4332 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.715, "high": 0.731, "low": 0.705, "close": 0.709, "volume": 78968.7, "close_time": 1763971199999, "quote_volume": 56550.1683, "trades": 1010, "taker_buy_base": 37169.5, "taker_buy_quote": 26603.3672 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.709, "high": 0.71, "low": 0.687, "close": 0.7, "volume": 163530.4, "close_time": 1763985599999, "quote_volume": 113986.2392, "trades": 1576, "taker_buy_base": 71469.0, "taker_buy_quote": 49755.3965 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.698, "high": 0.722, "low": 0.693, "close": 0.718, "volume": 146653.7, "close_time": 1763999999999, "quote_volume": 103726.3778, "trades": 969, "taker_buy_base": 80358.9, "taker_buy_quote": 57005.6313 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.719, "high": 0.755, "low": 0.717, "close": 0.752, "volume": 131410.2, "close_time": 1764014399999, "quote_volume": 97509.562, "trades": 973, "taker_buy_base": 64776.7, "taker_buy_quote": 48145.0483 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.752, "high": 0.774, "low": 0.75, "close": 0.767, "volume": 112405.7, "close_time": 1764028799999, "quote_volume": 85773.7784, "trades": 1246, "taker_buy_base": 52087.2, "taker_buy_quote": 39756.3099 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.767, "high": 0.767, "low": 0.741, "close": 0.747, "volume": 114569.0, "close_time": 1764043199999, "quote_volume": 86254.1652, "trades": 1424, "taker_buy_base": 44560.9, "taker_buy_quote": 33585.9886 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.747, "high": 0.753, "low": 0.738, "close": 0.74, "volume": 74241.3, "close_time": 1764057599999, "quote_volume": 55453.7186, "trades": 971, "taker_buy_base": 32787.3, "taker_buy_quote": 24496.3082 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.739, "high": 0.748, "low": 0.737, "close": 0.742, "volume": 62753.3, "close_time": 1764071999999, "quote_volume": 46633.7124, "trades": 920, "taker_buy_base": 30268.0, "taker_buy_quote": 22505.6145 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.742, "high": 0.752, "low": 0.724, "close": 0.737, "volume": 115927.1, "close_time": 1764086399999, "quote_volume": 85807.3749, "trades": 1519, "taker_buy_base": 51490.6, "taker_buy_quote": 38210.6471 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.737, "high": 0.749, "low": 0.725, "close": 0.738, "volume": 113365.3, "close_time": 1764100799999, "quote_volume": 83922.333, "trades": 665, "taker_buy_base": 71796.3, "taker_buy_quote": 53174.8488 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.74, "high": 0.768, "low": 0.74, "close": 0.76, "volume": 58888.7, "close_time": 1764115199999, "quote_volume": 44255.1792, "trades": 952, "taker_buy_base": 21766.8, "taker_buy_quote": 16311.7507 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.76, "high": 0.762, "low": 0.74, "close": 0.741, "volume": 48988.0, "close_time": 1764129599999, "quote_volume": 36761.732, "trades": 414, "taker_buy_base": 16873.6, "taker_buy_quote": 12689.7761 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.741, "high": 0.754, "low": 0.738, "close": 0.754, "volume": 47104.0, "close_time": 1764143999999, "quote_volume": 35036.7878, "trades": 199, "taker_buy_base": 17950.0, "taker_buy_quote": 13356.5783 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.755, "high": 0.755, "low": 0.735, "close": 0.736, "volume": 73285.2, "close_time": 1764158399999, "quote_volume": 54339.4934, "trades": 333, "taker_buy_base": 31200.3, "taker_buy_quote": 23130.9812 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.736, "high": 0.747, "low": 0.73, "close": 0.734, "volume": 57104.3, "close_time": 1764172799999, "quote_volume": 42117.1957, "trades": 298, "taker_buy_base": 28090.6, "taker_buy_quote": 20698.5172 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.736, "high": 0.782, "low": 0.735, "close": 0.773, "volume": 114439.2, "close_time": 1764187199999, "quote_volume": 87474.714, "trades": 736, "taker_buy_base": 59406.5, "taker_buy_quote": 45295.7499 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.773, "high": 0.779, "low": 0.765, "close": 0.772, "volume": 30828.2, "close_time": 1764201599999, "quote_volume": 23790.3894, "trades": 257, "taker_buy_base": 11565.2, "taker_buy_quote": 8922.7168 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.771, "high": 0.786, "low": 0.769, "close": 0.774, "volume": 52107.2, "close_time": 1764215999999, "quote_volume": 40453.2977, "trades": 254, "taker_buy_base": 28175.1, "taker_buy_quote": 21889.0697 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.776, "high": 0.786, "low": 0.773, "close": 0.786, "volume": 36670.5, "close_time": 1764230399999, "quote_volume": 28557.1907, "trades": 230, "taker_buy_base": 20352.9, "taker_buy_quote": 15862.7679 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.785, "high": 0.806, "low": 0.783, "close": 0.791, "volume": 74661.3, "close_time": 1764244799999, "quote_volume": 59358.2985, "trades": 429, "taker_buy_base": 46628.5, "taker_buy_quote": 37066.8118 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.79, "high": 0.832, "low": 0.785, "close": 0.826, "volume": 160068.0, "close_time": 1764259199999, "quote_volume": 128968.0399, "trades": 670, "taker_buy_base": 83489.6, "taker_buy_quote": 67312.2871 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.825, "high": 0.85, "low": 0.817, "close": 0.818, "volume": 186941.4, "close_time": 1764273599999, "quote_volume": 155986.3465, "trades": 1021, "taker_buy_base": 82047.6, "taker_buy_quote": 68517.7393 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.819, "high": 0.826, "low": 0.8, "close": 0.802, "volume": 86503.7, "close_time": 1764287999999, "quote_volume": 70486.4177, "trades": 307, "taker_buy_base": 32024.7, "taker_buy_quote": 26192.0245 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.803, "high": 0.808, "low": 0.79, "close": 0.794, "volume": 35956.3, "close_time": 1764302399999, "quote_volume": 28633.1583, "trades": 221, "taker_buy_base": 18142.0, "taker_buy_quote": 14452.9336 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.793, "high": 0.796, "low": 0.786, "close": 0.786, "volume": 37633.6, "close_time": 1764316799999, "quote_volume": 29822.2257, "trades": 210, "taker_buy_base": 23692.6, "taker_buy_quote": 18784.5944 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.787, "high": 0.819, "low": 0.787, "close": 0.803, "volume": 48809.2, "close_time": 1764331199999, "quote_volume": 39368.5236, "trades": 318, "taker_buy_base": 29140.7, "taker_buy_quote": 23459.7397 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.802, "high": 0.832, "low": 0.799, "close": 0.824, "volume": 79511.6, "close_time": 1764345599999, "quote_volume": 64887.8286, "trades": 487, "taker_buy_base": 43236.2, "taker_buy_quote": 35285.5905 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.825, "high": 0.825, "low": 0.79, "close": 0.809, "volume": 89089.8, "close_time": 1764359999999, "quote_volume": 71527.9656, "trades": 549, "taker_buy_base": 48041.0, "taker_buy_quote": 38595.5245 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.807, "high": 0.825, "low": 0.804, "close": 0.823, "volume": 63517.2, "close_time": 1764374399999, "quote_volume": 51733.1038, "trades": 270, "taker_buy_base": 28343.0, "taker_buy_quote": 23076.3477 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.821, "high": 0.838, "low": 0.821, "close": 0.829, "volume": 55081.2, "close_time": 1764388799999, "quote_volume": 45568.1407, "trades": 277, "taker_buy_base": 28136.5, "taker_buy_quote": 23285.0592 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.83, "high": 0.833, "low": 0.82, "close": 0.824, "volume": 23670.4, "close_time": 1764403199999, "quote_volume": 19558.5897, "trades": 178, "taker_buy_base": 14079.0, "taker_buy_quote": 11633.5979 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.824, "high": 0.841, "low": 0.824, "close": 0.839, "volume": 79009.3, "close_time": 1764417599999, "quote_volume": 65630.661, "trades": 310, "taker_buy_base": 33028.2, "taker_buy_quote": 27471.0608 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.84, "high": 0.843, "low": 0.816, "close": 0.823, "volume": 47412.5, "close_time": 1764431999999, "quote_volume": 39126.1316, "trades": 994, "taker_buy_base": 24999.1, "taker_buy_quote": 20634.0779 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.822, "high": 0.826, "low": 0.809, "close": 0.82, "volume": 52120.8, "close_time": 1764446399999, "quote_volume": 42574.8865, "trades": 1165, "taker_buy_base": 28686.5, "taker_buy_quote": 23480.1445 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.82, "high": 0.825, "low": 0.81, "close": 0.811, "volume": 12474.9, "close_time": 1764460799999, "quote_volume": 10196.1992, "trades": 950, "taker_buy_base": 6450.9, "taker_buy_quote": 5271.4909 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.811, "high": 0.814, "low": 0.799, "close": 0.811, "volume": 26685.6, "close_time": 1764475199999, "quote_volume": 21448.9674, "trades": 915, "taker_buy_base": 9310.8, "taker_buy_quote": 7493.8767 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.811, "high": 0.816, "low": 0.8, "close": 0.803, "volume": 20818.2, "close_time": 1764489599999, "quote_volume": 16736.8212, "trades": 804, "taker_buy_base": 11067.6, "taker_buy_quote": 8901.9552 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.804, "high": 0.811, "low": 0.802, "close": 0.803, "volume": 24069.3, "close_time": 1764503999999, "quote_volume": 19434.61, "trades": 512, "taker_buy_base": 10181.7, "taker_buy_quote": 8208.5686 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.803, "high": 0.817, "low": 0.799, "close": 0.803, "volume": 22469.4, "close_time": 1764518399999, "quote_volume": 18138.9621, "trades": 470, "taker_buy_base": 11880.7, "taker_buy_quote": 9590.9555 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.804, "high": 0.829, "low": 0.804, "close": 0.82, "volume": 34313.5, "close_time": 1764532799999, "quote_volume": 28060.2154, "trades": 362, "taker_buy_base": 18057.5, "taker_buy_quote": 14751.3688 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.822, "high": 0.825, "low": 0.806, "close": 0.806, "volume": 24964.7, "close_time": 1764547199999, "quote_volume": 20385.862, "trades": 239, "taker_buy_base": 12278.7, "taker_buy_quote": 10038.2274 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.808, "high": 0.809, "low": 0.751, "close": 0.755, "volume": 136530.5, "close_time": 1764561599999, "quote_volume": 106164.5093, "trades": 1574, "taker_buy_base": 53152.3, "taker_buy_quote": 41390.1684 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.753, "high": 0.755, "low": 0.741, "close": 0.747, "volume": 70062.7, "close_time": 1764575999999, "quote_volume": 52413.9267, "trades": 587, "taker_buy_base": 33273.6, "taker_buy_quote": 24890.6195 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.747, "high": 0.749, "low": 0.734, "close": 0.74, "volume": 144448.5, "close_time": 1764590399999, "quote_volume": 107325.4092, "trades": 1081, "taker_buy_base": 58635.7, "taker_buy_quote": 43550.3366 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.74, "high": 0.767, "low": 0.726, "close": 0.746, "volume": 125712.0, "close_time": 1764604799999, "quote_volume": 93938.9806, "trades": 2142, "taker_buy_base": 68339.0, "taker_buy_quote": 51082.0951 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.746, "high": 0.746, "low": 0.718, "close": 0.731, "volume": 98542.4, "close_time": 1764619199999, "quote_volume": 71928.1124, "trades": 1229, "taker_buy_base": 42941.5, "taker_buy_quote": 31343.926 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.734, "high": 0.76, "low": 0.734, "close": 0.745, "volume": 72842.3, "close_time": 1764633599999, "quote_volume": 54656.5675, "trades": 885, "taker_buy_base": 41894.2, "taker_buy_quote": 31450.5726 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.745, "high": 0.758, "low": 0.743, "close": 0.752, "volume": 22865.8, "close_time": 1764647999999, "quote_volume": 17127.3962, "trades": 432, "taker_buy_base": 9284.9, "taker_buy_quote": 6951.7265 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.755, "high": 0.786, "low": 0.754, "close": 0.778, "volume": 93455.6, "close_time": 1764662399999, "quote_volume": 72246.7229, "trades": 674, "taker_buy_base": 42929.5, "taker_buy_quote": 33169.0327 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.779, "high": 0.78, "low": 0.759, "close": 0.769, "volume": 67616.8, "close_time": 1764676799999, "quote_volume": 51911.2841, "trades": 659, "taker_buy_base": 28081.0, "taker_buy_quote": 21539.6948 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.77, "high": 0.849, "low": 0.768, "close": 0.84, "volume": 230623.3, "close_time": 1764691199999, "quote_volume": 187214.2467, "trades": 2025, "taker_buy_base": 85828.8, "taker_buy_quote": 69593.3206 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.841, "high": 0.852, "low": 0.83, "close": 0.831, "volume": 73437.3, "close_time": 1764705599999, "quote_volume": 61938.2845, "trades": 1265, "taker_buy_base": 37843.2, "taker_buy_quote": 31929.8643 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.829, "high": 0.847, "low": 0.818, "close": 0.843, "volume": 58824.3, "close_time": 1764719999999, "quote_volume": 48877.4825, "trades": 390, "taker_buy_base": 26131.6, "taker_buy_quote": 21790.0452 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.844, "high": 0.855, "low": 0.832, "close": 0.833, "volume": 57185.5, "close_time": 1764734399999, "quote_volume": 48260.9685, "trades": 423, "taker_buy_base": 23733.0, "taker_buy_quote": 20036.7138 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.834, "high": 0.852, "low": 0.825, "close": 0.827, "volume": 107498.7, "close_time": 1764748799999, "quote_volume": 89776.2874, "trades": 511, "taker_buy_base": 62984.1, "taker_buy_quote": 52690.709 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.827, "high": 0.835, "low": 0.818, "close": 0.827, "volume": 37602.7, "close_time": 1764763199999, "quote_volume": 31092.2939, "trades": 207, "taker_buy_base": 19239.7, "taker_buy_quote": 15929.5298 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.83, "high": 0.844, "low": 0.805, "close": 0.826, "volume": 186608.2, "close_time": 1764777599999, "quote_volume": 153336.9271, "trades": 771, "taker_buy_base": 91586.3, "taker_buy_quote": 75418.9064 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.828, "high": 0.849, "low": 0.822, "close": 0.834, "volume": 81937.6, "close_time": 1764791999999, "quote_volume": 68441.4126, "trades": 517, "taker_buy_base": 45216.3, "taker_buy_quote": 37821.5195 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.834, "high": 0.853, "low": 0.831, "close": 0.85, "volume": 70210.3, "close_time": 1764806399999, "quote_volume": 59452.5642, "trades": 311, "taker_buy_base": 51358.5, "taker_buy_quote": 43518.3011 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.85, "high": 0.875, "low": 0.848, "close": 0.856, "volume": 48176.6, "close_time": 1764820799999, "quote_volume": 41524.2103, "trades": 452, "taker_buy_base": 23666.6, "taker_buy_quote": 20433.0489 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.855, "high": 0.856, "low": 0.837, "close": 0.84, "volume": 50395.1, "close_time": 1764835199999, "quote_volume": 42472.9307, "trades": 277, "taker_buy_base": 22403.4, "taker_buy_quote": 18868.8521 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.842, "high": 0.845, "low": 0.831, "close": 0.833, "volume": 70063.1, "close_time": 1764849599999, "quote_volume": 58647.9879, "trades": 292, "taker_buy_base": 37269.6, "taker_buy_quote": 31228.1302 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.833, "high": 0.838, "low": 0.816, "close": 0.832, "volume": 49742.0, "close_time": 1764863999999, "quote_volume": 41021.6971, "trades": 342, "taker_buy_base": 28608.4, "taker_buy_quote": 23595.3284 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.828, "high": 0.836, "low": 0.804, "close": 0.82, "volume": 72484.9, "close_time": 1764878399999, "quote_volume": 59404.2841, "trades": 393, "taker_buy_base": 36020.8, "taker_buy_quote": 29550.9314 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.82, "high": 0.826, "low": 0.816, "close": 0.821, "volume": 20350.5, "close_time": 1764892799999, "quote_volume": 16688.7706, "trades": 181, "taker_buy_base": 10332.3, "taker_buy_quote": 8473.4579 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.821, "high": 0.821, "low": 0.809, "close": 0.81, "volume": 28476.1, "close_time": 1764907199999, "quote_volume": 23187.6819, "trades": 164, "taker_buy_base": 12276.0, "taker_buy_quote": 10013.4334 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.812, "high": 0.819, "low": 0.803, "close": 0.819, "volume": 13895.3, "close_time": 1764921599999, "quote_volume": 11250.4222, "trades": 99, "taker_buy_base": 9065.5, "taker_buy_quote": 7342.3585 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.819, "high": 0.819, "low": 0.795, "close": 0.803, "volume": 35534.7, "close_time": 1764935999999, "quote_volume": 28620.035, "trades": 237, "taker_buy_base": 11662.1, "taker_buy_quote": 9372.1095 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.802, "high": 0.813, "low": 0.79, "close": 0.799, "volume": 54878.4, "close_time": 1764950399999, "quote_volume": 43938.8831, "trades": 313, "taker_buy_base": 30719.6, "taker_buy_quote": 24598.4409 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.801, "high": 0.801, "low": 0.762, "close": 0.773, "volume": 91580.3, "close_time": 1764964799999, "quote_volume": 71052.4511, "trades": 476, "taker_buy_base": 33608.3, "taker_buy_quote": 26031.3758 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.771, "high": 0.781, "low": 0.768, "close": 0.776, "volume": 62468.3, "close_time": 1764979199999, "quote_volume": 48411.3423, "trades": 202, "taker_buy_base": 32916.5, "taker_buy_quote": 25549.0476 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.774, "high": 0.79, "low": 0.77, "close": 0.79, "volume": 13256.5, "close_time": 1764993599999, "quote_volume": 10339.8427, "trades": 157, "taker_buy_base": 10488.4, "taker_buy_quote": 8178.4025 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.791, "high": 0.791, "low": 0.777, "close": 0.78, "volume": 12161.7, "close_time": 1765007999999, "quote_volume": 9518.2743, "trades": 129, "taker_buy_base": 6083.4, "taker_buy_quote": 4759.9136 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.783, "high": 0.785, "low": 0.774, "close": 0.783, "volume": 15817.5, "close_time": 1765022399999, "quote_volume": 12327.241, "trades": 144, "taker_buy_base": 8835.8, "taker_buy_quote": 6895.5244 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.785, "high": 0.798, "low": 0.783, "close": 0.79, "volume": 46507.3, "close_time": 1765036799999, "quote_volume": 36721.4017, "trades": 305, "taker_buy_base": 32255.6, "taker_buy_quote": 25454.1384 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.792, "high": 0.807, "low": 0.79, "close": 0.791, "volume": 36883.0, "close_time": 1765051199999, "quote_volume": 29601.9351, "trades": 265, "taker_buy_base": 11417.5, "taker_buy_quote": 9142.3408 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.795, "high": 0.811, "low": 0.795, "close": 0.799, "volume": 40151.0, "close_time": 1765065599999, "quote_volume": 32220.3796, "trades": 238, "taker_buy_base": 16424.2, "taker_buy_quote": 13165.5881 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.802, "high": 0.813, "low": 0.801, "close": 0.803, "volume": 14053.2, "close_time": 1765079999999, "quote_volume": 11317.2922, "trades": 124, "taker_buy_base": 7621.1, "taker_buy_quote": 6129.0481 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.804, "high": 0.804, "low": 0.792, "close": 0.793, "volume": 18909.1, "close_time": 1765094399999, "quote_volume": 15067.7668, "trades": 151, "taker_buy_base": 9662.0, "taker_buy_quote": 7707.7756 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.794, "high": 0.796, "low": 0.784, "close": 0.793, "volume": 24236.0, "close_time": 1765108799999, "quote_volume": 19118.7337, "trades": 214, "taker_buy_base": 7542.2, "taker_buy_quote": 5943.9799 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.792, "high": 0.796, "low": 0.758, "close": 0.793, "volume": 69562.9, "close_time": 1765123199999, "quote_volume": 53872.2247, "trades": 591, "taker_buy_base": 35964.1, "taker_buy_quote": 27866.3559 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.792, "high": 0.816, "low": 0.781, "close": 0.808, "volume": 49905.7, "close_time": 1765137599999, "quote_volume": 40125.9635, "trades": 436, "taker_buy_base": 24693.7, "taker_buy_quote": 19790.1924 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.809, "high": 0.81, "low": 0.772, "close": 0.784, "volume": 43829.0, "close_time": 1765151999999, "quote_volume": 34613.3284, "trades": 414, "taker_buy_base": 13442.9, "taker_buy_quote": 10624.8243 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.786, "high": 0.811, "low": 0.784, "close": 0.807, "volume": 18139.1, "close_time": 1765166399999, "quote_volume": 14459.3491, "trades": 201, "taker_buy_base": 10220.0, "taker_buy_quote": 8139.2031 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.807, "high": 0.829, "low": 0.807, "close": 0.825, "volume": 33963.6, "close_time": 1765180799999, "quote_volume": 27768.5382, "trades": 275, "taker_buy_base": 13862.1, "taker_buy_quote": 11346.1606 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.827, "high": 0.847, "low": 0.824, "close": 0.837, "volume": 90339.8, "close_time": 1765195199999, "quote_volume": 75572.3862, "trades": 488, "taker_buy_base": 52815.8, "taker_buy_quote": 44228.2376 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.838, "high": 0.846, "low": 0.821, "close": 0.828, "volume": 51585.6, "close_time": 1765209599999, "quote_volume": 42998.8184, "trades": 906, "taker_buy_base": 26018.8, "taker_buy_quote": 21680.7387 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.824, "high": 0.837, "low": 0.819, "close": 0.824, "volume": 33392.0, "close_time": 1765223999999, "quote_volume": 27576.4563, "trades": 339, "taker_buy_base": 14019.5, "taker_buy_quote": 11584.2284 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.824, "high": 0.84, "low": 0.824, "close": 0.836, "volume": 27083.4, "close_time": 1765238399999, "quote_volume": 22575.0468, "trades": 504, "taker_buy_base": 10704.0, "taker_buy_quote": 8918.8301 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.835, "high": 0.838, "low": 0.819, "close": 0.836, "volume": 15001.9, "close_time": 1765252799999, "quote_volume": 12395.0027, "trades": 567, "taker_buy_base": 9916.5, "taker_buy_quote": 8187.0957 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.836, "high": 0.836, "low": 0.816, "close": 0.824, "volume": 29703.3, "close_time": 1765267199999, "quote_volume": 24480.0121, "trades": 286, "taker_buy_base": 12118.6, "taker_buy_quote": 9988.4787 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.823, "high": 0.828, "low": 0.819, "close": 0.824, "volume": 14429.0, "close_time": 1765281599999, "quote_volume": 11870.858, "trades": 275, "taker_buy_base": 6736.5, "taker_buy_quote": 5538.2487 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.826, "high": 0.875, "low": 0.825, "close": 0.873, "volume": 54143.4, "close_time": 1765295999999, "quote_volume": 45418.9265, "trades": 672, "taker_buy_base": 21373.5, "taker_buy_quote": 18059.5164 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.873, "high": 0.924, "low": 0.873, "close": 0.888, "volume": 368932.0, "close_time": 1765310399999, "quote_volume": 334050.1743, "trades": 2724, "taker_buy_base": 134427.5, "taker_buy_quote": 121417.3678 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.884, "high": 0.886, "low": 0.858, "close": 0.877, "volume": 46816.4, "close_time": 1765324799999, "quote_volume": 40838.0083, "trades": 507, "taker_buy_base": 27630.3, "taker_buy_quote": 24143.4235 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.878, "high": 0.88, "low": 0.859, "close": 0.868, "volume": 32584.1, "close_time": 1765339199999, "quote_volume": 28266.5659, "trades": 368, "taker_buy_base": 16410.6, "taker_buy_quote": 14239.7628 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.868, "high": 0.879, "low": 0.866, "close": 0.878, "volume": 20747.9, "close_time": 1765353599999, "quote_volume": 18107.6316, "trades": 312, "taker_buy_base": 14627.7, "taker_buy_quote": 12760.1352 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.877, "high": 0.895, "low": 0.866, "close": 0.88, "volume": 57786.9, "close_time": 1765367999999, "quote_volume": 50783.2726, "trades": 727, "taker_buy_base": 30000.5, "taker_buy_quote": 26470.7035 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.881, "high": 0.887, "low": 0.86, "close": 0.862, "volume": 26814.4, "close_time": 1765382399999, "quote_volume": 23463.4232, "trades": 588, "taker_buy_base": 14027.3, "taker_buy_quote": 12298.787 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.863, "high": 0.896, "low": 0.855, "close": 0.882, "volume": 105483.2, "close_time": 1765396799999, "quote_volume": 92594.665, "trades": 1359, "taker_buy_base": 50831.6, "taker_buy_quote": 44643.1662 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.883, "high": 0.898, "low": 0.838, "close": 0.841, "volume": 106312.7, "close_time": 1765411199999, "quote_volume": 91765.0842, "trades": 1411, "taker_buy_base": 59989.3, "taker_buy_quote": 51849.3461 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.84, "high": 0.844, "low": 0.791, "close": 0.791, "volume": 118156.4, "close_time": 1765425599999, "quote_volume": 96009.7025, "trades": 970, "taker_buy_base": 40164.9, "taker_buy_quote": 32709.1097 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.79, "high": 0.804, "low": 0.787, "close": 0.796, "volume": 41831.3, "close_time": 1765439999999, "quote_volume": 33257.6121, "trades": 574, "taker_buy_base": 28720.0, "taker_buy_quote": 22840.1232 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.795, "high": 0.797, "low": 0.786, "close": 0.793, "volume": 20945.2, "close_time": 1765454399999, "quote_volume": 16576.7555, "trades": 386, "taker_buy_base": 10855.7, "taker_buy_quote": 8594.0266 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.791, "high": 0.798, "low": 0.781, "close": 0.788, "volume": 36506.0, "close_time": 1765468799999, "quote_volume": 28837.7999, "trades": 576, "taker_buy_base": 21962.1, "taker_buy_quote": 17377.1728 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.787, "high": 0.822, "low": 0.78, "close": 0.811, "volume": 70874.8, "close_time": 1765483199999, "quote_volume": 56923.6567, "trades": 692, "taker_buy_base": 37945.7, "taker_buy_quote": 30571.3109 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.811, "high": 0.846, "low": 0.803, "close": 0.819, "volume": 57653.3, "close_time": 1765497599999, "quote_volume": 47609.7076, "trades": 562, "taker_buy_base": 31026.2, "taker_buy_quote": 25757.039 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.822, "high": 0.829, "low": 0.806, "close": 0.825, "volume": 22829.8, "close_time": 1765511999999, "quote_volume": 18669.4199, "trades": 346, "taker_buy_base": 11919.2, "taker_buy_quote": 9753.0344 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.824, "high": 0.834, "low": 0.819, "close": 0.825, "volume": 16261.8, "close_time": 1765526399999, "quote_volume": 13424.4107, "trades": 292, "taker_buy_base": 7026.3, "taker_buy_quote": 5800.3246 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.825, "high": 0.835, "low": 0.825, "close": 0.827, "volume": 14227.8, "close_time": 1765540799999, "quote_volume": 11825.4508, "trades": 257, "taker_buy_base": 7932.9, "taker_buy_quote": 6600.6654 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.827, "high": 0.835, "low": 0.781, "close": 0.788, "volume": 43265.5, "close_time": 1765555199999, "quote_volume": 35071.5416, "trades": 548, "taker_buy_base": 14641.1, "taker_buy_quote": 11850.2072 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.788, "high": 0.8, "low": 0.776, "close": 0.791, "volume": 44825.0, "close_time": 1765569599999, "quote_volume": 35458.6681, "trades": 503, "taker_buy_base": 21524.2, "taker_buy_quote": 17032.3127 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.794, "high": 0.806, "low": 0.793, "close": 0.803, "volume": 24033.8, "close_time": 1765583999999, "quote_volume": 19273.4976, "trades": 165, "taker_buy_base": 12501.4, "taker_buy_quote": 10017.2437 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.804, "high": 0.805, "low": 0.8, "close": 0.805, "volume": 15084.2, "close_time": 1765598399999, "quote_volume": 12101.1888, "trades": 101, "taker_buy_base": 10153.0, "taker_buy_quote": 8145.411 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.805, "high": 0.809, "low": 0.802, "close": 0.806, "volume": 6495.2, "close_time": 1765612799999, "quote_volume": 5231.2016, "trades": 73, "taker_buy_base": 4684.0, "taker_buy_quote": 3773.6001 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.807, "high": 0.815, "low": 0.804, "close": 0.807, "volume": 16377.5, "close_time": 1765627199999, "quote_volume": 13237.383, "trades": 140, "taker_buy_base": 7625.1, "taker_buy_quote": 6163.1057 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.807, "high": 0.81, "low": 0.8, "close": 0.802, "volume": 7199.8, "close_time": 1765641599999, "quote_volume": 5806.1243, "trades": 96, "taker_buy_base": 4194.7, "taker_buy_quote": 3383.0897 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.803, "high": 0.806, "low": 0.798, "close": 0.805, "volume": 18380.2, "close_time": 1765655999999, "quote_volume": 14735.4144, "trades": 137, "taker_buy_base": 8963.4, "taker_buy_quote": 7182.2447 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.806, "high": 0.808, "low": 0.799, "close": 0.807, "volume": 24318.1, "close_time": 1765670399999, "quote_volume": 19551.3291, "trades": 185, "taker_buy_base": 8184.0, "taker_buy_quote": 6580.7794 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.808, "high": 0.827, "low": 0.806, "close": 0.817, "volume": 40909.8, "close_time": 1765684799999, "quote_volume": 33497.3157, "trades": 291, "taker_buy_base": 18984.8, "taker_buy_quote": 15567.5994 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.817, "high": 0.819, "low": 0.808, "close": 0.813, "volume": 12074.2, "close_time": 1765699199999, "quote_volume": 9826.749, "trades": 127, "taker_buy_base": 8822.0, "taker_buy_quote": 7174.7008 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.816, "high": 0.816, "low": 0.796, "close": 0.804, "volume": 31232.3, "close_time": 1765713599999, "quote_volume": 25203.6586, "trades": 253, "taker_buy_base": 15205.1, "taker_buy_quote": 12260.8601 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.803, "high": 0.819, "low": 0.798, "close": 0.804, "volume": 32385.7, "close_time": 1765727999999, "quote_volume": 26186.0493, "trades": 320, "taker_buy_base": 20767.2, "taker_buy_quote": 16803.2365 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.802, "high": 0.811, "low": 0.789, "close": 0.792, "volume": 40854.1, "close_time": 1765742399999, "quote_volume": 32677.5799, "trades": 539, "taker_buy_base": 19780.4, "taker_buy_quote": 15834.6015 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.793, "high": 0.797, "low": 0.778, "close": 0.786, "volume": 56410.7, "close_time": 1765756799999, "quote_volume": 44401.6972, "trades": 254, "taker_buy_base": 22922.9, "taker_buy_quote": 18096.9471 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.788, "high": 0.812, "low": 0.786, "close": 0.801, "volume": 85420.8, "close_time": 1765771199999, "quote_volume": 68504.3262, "trades": 533, "taker_buy_base": 40009.5, "taker_buy_quote": 32002.4401 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.803, "high": 0.821, "low": 0.803, "close": 0.81, "volume": 24996.6, "close_time": 1765785599999, "quote_volume": 20341.5802, "trades": 254, "taker_buy_base": 10688.8, "taker_buy_quote": 8693.525 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.813, "high": 0.828, "low": 0.811, "close": 0.82, "volume": 41734.3, "close_time": 1765799999999, "quote_volume": 34293.2788, "trades": 360, "taker_buy_base": 26888.3, "taker_buy_quote": 22100.3262 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.82, "high": 0.824, "low": 0.77, "close": 0.777, "volume": 80068.8, "close_time": 1765814399999, "quote_volume": 63798.5127, "trades": 861, "taker_buy_base": 30457.7, "taker_buy_quote": 24234.8165 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.776, "high": 0.785, "low": 0.739, "close": 0.758, "volume": 68602.5, "close_time": 1765828799999, "quote_volume": 52133.4694, "trades": 747, "taker_buy_base": 37387.8, "taker_buy_quote": 28420.334 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.758, "high": 0.791, "low": 0.75, "close": 0.783, "volume": 33269.2, "close_time": 1765843199999, "quote_volume": 25721.0151, "trades": 426, "taker_buy_base": 20710.4, "taker_buy_quote": 15955.4994 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.783, "high": 0.788, "low": 0.769, "close": 0.776, "volume": 34651.7, "close_time": 1765857599999, "quote_volume": 27005.4892, "trades": 349, "taker_buy_base": 16630.6, "taker_buy_quote": 12959.0375 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.776, "high": 0.791, "low": 0.761, "close": 0.778, "volume": 50677.7, "close_time": 1765871999999, "quote_volume": 39282.7859, "trades": 329, "taker_buy_base": 21852.2, "taker_buy_quote": 16952.9593 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.777, "high": 0.797, "low": 0.775, "close": 0.793, "volume": 53950.3, "close_time": 1765886399999, "quote_volume": 42430.3926, "trades": 301, "taker_buy_base": 30841.8, "taker_buy_quote": 24281.11 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.793, "high": 0.804, "low": 0.776, "close": 0.794, "volume": 78522.9, "close_time": 1765900799999, "quote_volume": 62046.7191, "trades": 803, "taker_buy_base": 41759.8, "taker_buy_quote": 33047.229 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.794, "high": 0.802, "low": 0.773, "close": 0.781, "volume": 55712.4, "close_time": 1765915199999, "quote_volume": 43808.1293, "trades": 386, "taker_buy_base": 27745.8, "taker_buy_quote": 21857.6099 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.781, "high": 0.784, "low": 0.774, "close": 0.782, "volume": 22439.6, "close_time": 1765929599999, "quote_volume": 17452.217, "trades": 242, "taker_buy_base": 11249.2, "taker_buy_quote": 8759.9485 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.779, "high": 0.789, "low": 0.777, "close": 0.785, "volume": 19587.6, "close_time": 1765943999999, "quote_volume": 15355.7879, "trades": 192, "taker_buy_base": 12711.1, "taker_buy_quote": 9973.9805 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.786, "high": 0.786, "low": 0.768, "close": 0.775, "volume": 82428.9, "close_time": 1765958399999, "quote_volume": 63941.9474, "trades": 408, "taker_buy_base": 30881.1, "taker_buy_quote": 23944.0945 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.774, "high": 0.774, "low": 0.765, "close": 0.77, "volume": 29762.0, "close_time": 1765972799999, "quote_volume": 22902.9718, "trades": 199, "taker_buy_base": 15309.6, "taker_buy_quote": 11786.395 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.773, "high": 0.804, "low": 0.758, "close": 0.768, "volume": 90917.4, "close_time": 1765987199999, "quote_volume": 70952.6732, "trades": 793, "taker_buy_base": 37175.2, "taker_buy_quote": 28966.7668 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.768, "high": 0.774, "low": 0.719, "close": 0.727, "volume": 147411.4, "close_time": 1766001599999, "quote_volume": 109219.4945, "trades": 966, "taker_buy_base": 66521.1, "taker_buy_quote": 49374.6995 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.73, "high": 0.736, "low": 0.718, "close": 0.72, "volume": 24255.1, "close_time": 1766015999999, "quote_volume": 17567.2093, "trades": 302, "taker_buy_base": 14023.5, "taker_buy_quote": 10147.6448 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.719, "high": 0.719, "low": 0.704, "close": 0.705, "volume": 37898.0, "close_time": 1766030399999, "quote_volume": 26935.4948, "trades": 320, "taker_buy_base": 19127.7, "taker_buy_quote": 13597.9689 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.705, "high": 0.71, "low": 0.697, "close": 0.704, "volume": 25648.2, "close_time": 1766044799999, "quote_volume": 18067.405, "trades": 196, "taker_buy_base": 9831.6, "taker_buy_quote": 6932.1488 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.705, "high": 0.72, "low": 0.704, "close": 0.712, "volume": 154449.6, "close_time": 1766059199999, "quote_volume": 110877.9771, "trades": 484, "taker_buy_base": 33477.7, "taker_buy_quote": 23945.3065 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.712, "high": 0.757, "low": 0.708, "close": 0.749, "volume": 105583.0, "close_time": 1766073599999, "quote_volume": 77870.4645, "trades": 1154, "taker_buy_base": 53685.3, "taker_buy_quote": 39448.2191 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.748, "high": 0.748, "low": 0.67, "close": 0.673, "volume": 107308.8, "close_time": 1766087999999, "quote_volume": 75565.8943, "trades": 1040, "taker_buy_base": 40805.9, "taker_buy_quote": 28733.0174 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.67, "high": 0.695, "low": 0.67, "close": 0.68, "volume": 52462.8, "close_time": 1766102399999, "quote_volume": 35916.4264, "trades": 520, "taker_buy_base": 22029.9, "taker_buy_quote": 15105.7667 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.681, "high": 0.715, "low": 0.674, "close": 0.708, "volume": 38105.9, "close_time": 1766116799999, "quote_volume": 26268.2819, "trades": 386, "taker_buy_base": 20200.5, "taker_buy_quote": 13928.1399 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.71, "high": 0.736, "low": 0.706, "close": 0.726, "volume": 43544.5, "close_time": 1766131199999, "quote_volume": 31186.0899, "trades": 318, "taker_buy_base": 20875.7, "taker_buy_quote": 14953.4156 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.725, "high": 0.731, "low": 0.718, "close": 0.731, "volume": 19085.7, "close_time": 1766145599999, "quote_volume": 13841.9799, "trades": 224, "taker_buy_base": 11315.9, "taker_buy_quote": 8198.7748 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.729, "high": 0.75, "low": 0.725, "close": 0.731, "volume": 48033.5, "close_time": 1766159999999, "quote_volume": 35414.7776, "trades": 654, "taker_buy_base": 24063.0, "taker_buy_quote": 17774.3895 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.73, "high": 0.756, "low": 0.725, "close": 0.752, "volume": 57772.5, "close_time": 1766174399999, "quote_volume": 42677.0472, "trades": 614, "taker_buy_base": 27797.5, "taker_buy_quote": 20576.462 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.755, "high": 0.756, "low": 0.746, "close": 0.748, "volume": 25121.3, "close_time": 1766188799999, "quote_volume": 18823.8185, "trades": 242, "taker_buy_base": 3680.7, "taker_buy_quote": 2761.4579 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.746, "high": 0.753, "low": 0.743, "close": 0.753, "volume": 24107.2, "close_time": 1766203199999, "quote_volume": 18049.1571, "trades": 159, "taker_buy_base": 6856.7, "taker_buy_quote": 5143.7131 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.752, "high": 0.762, "low": 0.747, "close": 0.76, "volume": 28723.0, "close_time": 1766217599999, "quote_volume": 21625.8822, "trades": 247, "taker_buy_base": 7926.8, "taker_buy_quote": 5974.3042 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.76, "high": 0.762, "low": 0.747, "close": 0.756, "volume": 39695.5, "close_time": 1766231999999, "quote_volume": 29965.8863, "trades": 378, "taker_buy_base": 11860.9, "taker_buy_quote": 8938.7689 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.755, "high": 0.756, "low": 0.746, "close": 0.752, "volume": 31678.9, "close_time": 1766246399999, "quote_volume": 23791.1641, "trades": 172, "taker_buy_base": 10238.1, "taker_buy_quote": 7688.9922 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.753, "high": 0.755, "low": 0.75, "close": 0.753, "volume": 13982.1, "close_time": 1766260799999, "quote_volume": 10520.4794, "trades": 148, "taker_buy_base": 5716.4, "taker_buy_quote": 4299.9948 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.753, "high": 0.755, "low": 0.749, "close": 0.75, "volume": 19190.3, "close_time": 1766275199999, "quote_volume": 14433.7028, "trades": 157, "taker_buy_base": 7648.3, "taker_buy_quote": 5755.9134 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.75, "high": 0.751, "low": 0.732, "close": 0.738, "volume": 52965.8, "close_time": 1766289599999, "quote_volume": 39202.3253, "trades": 647, "taker_buy_base": 15172.3, "taker_buy_quote": 11229.2529 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.738, "high": 0.741, "low": 0.736, "close": 0.739, "volume": 23405.9, "close_time": 1766303999999, "quote_volume": 17299.8954, "trades": 304, "taker_buy_base": 8511.3, "taker_buy_quote": 6289.8992 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.739, "high": 0.744, "low": 0.734, "close": 0.734, "volume": 38844.9, "close_time": 1766318399999, "quote_volume": 28756.775, "trades": 565, "taker_buy_base": 24417.2, "taker_buy_quote": 18090.6147 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.733, "high": 0.736, "low": 0.708, "close": 0.715, "volume": 116476.4, "close_time": 1766332799999, "quote_volume": 83417.365, "trades": 1373, "taker_buy_base": 55109.0, "taker_buy_quote": 39480.8136 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.714, "high": 0.717, "low": 0.708, "close": 0.716, "volume": 38753.5, "close_time": 1766347199999, "quote_volume": 27627.8165, "trades": 650, "taker_buy_base": 15240.7, "taker_buy_quote": 10871.1198 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.716, "high": 0.728, "low": 0.71, "close": 0.718, "volume": 68407.1, "close_time": 1766361599999, "quote_volume": 49149.2267, "trades": 503, "taker_buy_base": 34884.9, "taker_buy_quote": 25091.7185 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.719, "high": 0.741, "low": 0.713, "close": 0.722, "volume": 116474.7, "close_time": 1766375999999, "quote_volume": 84394.2715, "trades": 1107, "taker_buy_base": 45701.5, "taker_buy_quote": 33194.23 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.723, "high": 0.726, "low": 0.716, "close": 0.722, "volume": 47148.6, "close_time": 1766390399999, "quote_volume": 33984.7923, "trades": 244, "taker_buy_base": 15785.1, "taker_buy_quote": 11388.0842 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.724, "high": 0.734, "low": 0.721, "close": 0.725, "volume": 52592.7, "close_time": 1766404799999, "quote_volume": 38208.5521, "trades": 237, "taker_buy_base": 16272.5, "taker_buy_quote": 11801.823 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.725, "high": 0.734, "low": 0.713, "close": 0.724, "volume": 65387.8, "close_time": 1766419199999, "quote_volume": 47432.357, "trades": 328, "taker_buy_base": 22705.0, "taker_buy_quote": 16502.3894 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.726, "high": 0.727, "low": 0.705, "close": 0.708, "volume": 45623.8, "close_time": 1766433599999, "quote_volume": 32839.4718, "trades": 377, "taker_buy_base": 19020.4, "taker_buy_quote": 13697.8393 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.709, "high": 0.724, "low": 0.708, "close": 0.72, "volume": 25107.8, "close_time": 1766447999999, "quote_volume": 17907.9096, "trades": 233, "taker_buy_base": 11713.1, "taker_buy_quote": 8357.0464 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.722, "high": 0.728, "low": 0.711, "close": 0.713, "volume": 16647.8, "close_time": 1766462399999, "quote_volume": 12037.2925, "trades": 159, "taker_buy_base": 8700.0, "taker_buy_quote": 6292.9769 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.711, "high": 0.712, "low": 0.705, "close": 0.711, "volume": 17892.0, "close_time": 1766476799999, "quote_volume": 12667.1247, "trades": 103, "taker_buy_base": 6670.3, "taker_buy_quote": 4724.0538 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.709, "high": 0.719, "low": 0.705, "close": 0.716, "volume": 10636.3, "close_time": 1766491199999, "quote_volume": 7580.5751, "trades": 92, "taker_buy_base": 7559.3, "taker_buy_quote": 5391.762 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.713, "high": 0.716, "low": 0.694, "close": 0.701, "volume": 90792.4, "close_time": 1766505599999, "quote_volume": 63543.356, "trades": 302, "taker_buy_base": 32531.9, "taker_buy_quote": 22727.7905 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.699, "high": 0.714, "low": 0.699, "close": 0.708, "volume": 38011.4, "close_time": 1766519999999, "quote_volume": 26880.3387, "trades": 288, "taker_buy_base": 12512.2, "taker_buy_quote": 8846.5992 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.707, "high": 0.718, "low": 0.705, "close": 0.708, "volume": 20828.5, "close_time": 1766534399999, "quote_volume": 14802.1349, "trades": 160, "taker_buy_base": 5746.8, "taker_buy_quote": 4090.845 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.708, "high": 0.708, "low": 0.68, "close": 0.69, "volume": 39117.0, "close_time": 1766548799999, "quote_volume": 27106.9705, "trades": 218, "taker_buy_base": 15819.3, "taker_buy_quote": 11014.743 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.692, "high": 0.694, "low": 0.676, "close": 0.678, "volume": 36696.0, "close_time": 1766563199999, "quote_volume": 24988.6456, "trades": 157, "taker_buy_base": 23428.6, "taker_buy_quote": 15943.0735 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.677, "high": 0.682, "low": 0.675, "close": 0.677, "volume": 20963.8, "close_time": 1766577599999, "quote_volume": 14215.2176, "trades": 122, "taker_buy_base": 11275.4, "taker_buy_quote": 7651.546 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.678, "high": 0.691, "low": 0.672, "close": 0.689, "volume": 148003.5, "close_time": 1766591999999, "quote_volume": 101026.363, "trades": 452, "taker_buy_base": 72569.5, "taker_buy_quote": 49666.3942 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.689, "high": 0.703, "low": 0.688, "close": 0.7, "volume": 100296.5, "close_time": 1766606399999, "quote_volume": 69852.0605, "trades": 425, "taker_buy_base": 51256.2, "taker_buy_quote": 35697.5476 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.701, "high": 0.706, "low": 0.698, "close": 0.7, "volume": 35284.7, "close_time": 1766620799999, "quote_volume": 24780.0176, "trades": 231, "taker_buy_base": 11827.4, "taker_buy_quote": 8324.6343 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.7, "high": 0.7, "low": 0.687, "close": 0.689, "volume": 43438.8, "close_time": 1766635199999, "quote_volume": 29961.9391, "trades": 182, "taker_buy_base": 10189.8, "taker_buy_quote": 7037.4147 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.691, "high": 0.696, "low": 0.69, "close": 0.696, "volume": 15682.6, "close_time": 1766649599999, "quote_volume": 10859.1533, "trades": 154, "taker_buy_base": 4771.2, "taker_buy_quote": 3299.6435 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.697, "high": 0.701, "low": 0.683, "close": 0.688, "volume": 39339.4, "close_time": 1766663999999, "quote_volume": 27257.372, "trades": 249, "taker_buy_base": 11916.2, "taker_buy_quote": 8273.9204 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.688, "high": 0.694, "low": 0.68, "close": 0.689, "volume": 26110.4, "close_time": 1766678399999, "quote_volume": 17887.9209, "trades": 117, "taker_buy_base": 10658.5, "taker_buy_quote": 7310.5001 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.691, "high": 0.703, "low": 0.688, "close": 0.703, "volume": 33498.5, "close_time": 1766692799999, "quote_volume": 23163.7968, "trades": 175, "taker_buy_base": 15822.2, "taker_buy_quote": 10933.4182 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.702, "high": 0.703, "low": 0.661, "close": 0.664, "volume": 63502.5, "close_time": 1766707199999, "quote_volume": 43287.6478, "trades": 300, "taker_buy_base": 22656.8, "taker_buy_quote": 15424.7367 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.663, "high": 0.687, "low": 0.658, "close": 0.681, "volume": 55655.8, "close_time": 1766721599999, "quote_volume": 37324.0248, "trades": 347, "taker_buy_base": 30005.5, "taker_buy_quote": 20142.1804 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.682, "high": 0.695, "low": 0.675, "close": 0.683, "volume": 25091.9, "close_time": 1766735999999, "quote_volume": 17199.0402, "trades": 170, "taker_buy_base": 10093.4, "taker_buy_quote": 6915.0318 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.685, "high": 0.69, "low": 0.683, "close": 0.689, "volume": 26656.2, "close_time": 1766750399999, "quote_volume": 18309.5147, "trades": 122, "taker_buy_base": 11151.8, "taker_buy_quote": 7651.8315 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.689, "high": 0.702, "low": 0.676, "close": 0.688, "volume": 77230.7, "close_time": 1766764799999, "quote_volume": 53295.4181, "trades": 319, "taker_buy_base": 20894.8, "taker_buy_quote": 14461.978 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.69, "high": 0.698, "low": 0.683, "close": 0.697, "volume": 17974.4, "close_time": 1766779199999, "quote_volume": 12460.9892, "trades": 146, "taker_buy_base": 5163.3, "taker_buy_quote": 3572.1686 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.698, "high": 0.698, "low": 0.691, "close": 0.698, "volume": 17551.1, "close_time": 1766793599999, "quote_volume": 12192.3626, "trades": 126, "taker_buy_base": 3942.1, "taker_buy_quote": 2743.3011 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.699, "high": 0.707, "low": 0.697, "close": 0.707, "volume": 21282.1, "close_time": 1766807999999, "quote_volume": 14918.3484, "trades": 150, "taker_buy_base": 13132.3, "taker_buy_quote": 9202.3001 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.704, "high": 0.71, "low": 0.702, "close": 0.708, "volume": 21560.1, "close_time": 1766822399999, "quote_volume": 15257.126, "trades": 138, "taker_buy_base": 10551.6, "taker_buy_quote": 7466.5511 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.707, "high": 0.708, "low": 0.696, "close": 0.708, "volume": 41793.5, "close_time": 1766836799999, "quote_volume": 29282.2643, "trades": 297, "taker_buy_base": 8276.2, "taker_buy_quote": 5802.3024 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.708, "high": 0.708, "low": 0.7, "close": 0.702, "volume": 30382.0, "close_time": 1766851199999, "quote_volume": 21353.0921, "trades": 192, "taker_buy_base": 5007.2, "taker_buy_quote": 3521.3477 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.704, "high": 0.706, "low": 0.702, "close": 0.704, "volume": 41861.7, "close_time": 1766865599999, "quote_volume": 29501.1659, "trades": 227, "taker_buy_base": 6730.3, "taker_buy_quote": 4746.0231 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.705, "high": 0.715, "low": 0.701, "close": 0.714, "volume": 49940.5, "close_time": 1766879999999, "quote_volume": 35407.6826, "trades": 385, "taker_buy_base": 17209.3, "taker_buy_quote": 12214.3239 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.715, "high": 0.716, "low": 0.709, "close": 0.71, "volume": 13270.0, "close_time": 1766894399999, "quote_volume": 9447.4313, "trades": 136, "taker_buy_base": 2434.4, "taker_buy_quote": 1734.2206 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.709, "high": 0.713, "low": 0.709, "close": 0.709, "volume": 12597.9, "close_time": 1766908799999, "quote_volume": 8958.4211, "trades": 92, "taker_buy_base": 4577.0, "taker_buy_quote": 3255.22 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.71, "high": 0.711, "low": 0.703, "close": 0.704, "volume": 13123.3, "close_time": 1766923199999, "quote_volume": 9267.5201, "trades": 145, "taker_buy_base": 6563.4, "taker_buy_quote": 4632.4418 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.704, "high": 0.713, "low": 0.702, "close": 0.708, "volume": 15346.7, "close_time": 1766937599999, "quote_volume": 10850.7338, "trades": 147, "taker_buy_base": 6919.8, "taker_buy_quote": 4888.661 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.709, "high": 0.71, "low": 0.697, "close": 0.698, "volume": 18725.2, "close_time": 1766951999999, "quote_volume": 13121.5118, "trades": 110, "taker_buy_base": 3009.8, "taker_buy_quote": 2107.3327 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.698, "high": 0.71, "low": 0.696, "close": 0.709, "volume": 28665.7, "close_time": 1766966399999, "quote_volume": 20131.0113, "trades": 257, "taker_buy_base": 5543.1, "taker_buy_quote": 3891.4684 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.71, "high": 0.732, "low": 0.708, "close": 0.73, "volume": 31103.8, "close_time": 1766980799999, "quote_volume": 22419.614, "trades": 255, "taker_buy_base": 17497.2, "taker_buy_quote": 12626.1228 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.729, "high": 0.73, "low": 0.715, "close": 0.719, "volume": 39705.5, "close_time": 1766995199999, "quote_volume": 28721.4862, "trades": 221, "taker_buy_base": 20190.0, "taker_buy_quote": 14645.113 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.72, "high": 0.722, "low": 0.702, "close": 0.705, "volume": 24536.5, "close_time": 1767009599999, "quote_volume": 17436.5001, "trades": 167, "taker_buy_base": 10179.3, "taker_buy_quote": 7232.1302 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.704, "high": 0.707, "low": 0.69, "close": 0.702, "volume": 32151.0, "close_time": 1767023999999, "quote_volume": 22402.1691, "trades": 267, "taker_buy_base": 17822.6, "taker_buy_quote": 12433.3966 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.701, "high": 0.703, "low": 0.691, "close": 0.693, "volume": 12800.8, "close_time": 1767038399999, "quote_volume": 8914.8695, "trades": 118, "taker_buy_base": 7581.4, "taker_buy_quote": 5281.3844 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.692, "high": 0.694, "low": 0.687, "close": 0.689, "volume": 13128.9, "close_time": 1767052799999, "quote_volume": 9065.3567, "trades": 94, "taker_buy_base": 6515.1, "taker_buy_quote": 4497.3854 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.689, "high": 0.695, "low": 0.684, "close": 0.695, "volume": 15922.7, "close_time": 1767067199999, "quote_volume": 10984.5793, "trades": 120, "taker_buy_base": 10287.0, "taker_buy_quote": 7107.433 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.691, "high": 0.696, "low": 0.687, "close": 0.694, "volume": 57619.4, "close_time": 1767081599999, "quote_volume": 39900.9308, "trades": 188, "taker_buy_base": 20015.0, "taker_buy_quote": 13883.1983 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.694, "high": 0.707, "low": 0.694, "close": 0.703, "volume": 48758.2, "close_time": 1767095999999, "quote_volume": 34174.2306, "trades": 342, "taker_buy_base": 39237.2, "taker_buy_quote": 27501.9742 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.702, "high": 0.711, "low": 0.696, "close": 0.709, "volume": 38602.0, "close_time": 1767110399999, "quote_volume": 27147.5039, "trades": 235, "taker_buy_base": 30165.7, "taker_buy_quote": 21223.2874 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.71, "high": 0.712, "low": 0.697, "close": 0.7, "volume": 26046.1, "close_time": 1767124799999, "quote_volume": 18297.6971, "trades": 167, "taker_buy_base": 9200.2, "taker_buy_quote": 6464.879 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.701, "high": 0.702, "low": 0.698, "close": 0.701, "volume": 6900.4, "close_time": 1767139199999, "quote_volume": 4831.3432, "trades": 53, "taker_buy_base": 3061.1, "taker_buy_quote": 2145.0342 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.7, "high": 0.702, "low": 0.693, "close": 0.696, "volume": 15463.0, "close_time": 1767153599999, "quote_volume": 10771.2223, "trades": 93, "taker_buy_base": 5227.0, "taker_buy_quote": 3636.2762 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.698, "high": 0.701, "low": 0.696, "close": 0.696, "volume": 18524.2, "close_time": 1767167999999, "quote_volume": 12940.9925, "trades": 85, "taker_buy_base": 6405.5, "taker_buy_quote": 4479.5877 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.697, "high": 0.7, "low": 0.692, "close": 0.7, "volume": 17239.0, "close_time": 1767182399999, "quote_volume": 12010.6271, "trades": 110, "taker_buy_base": 9746.8, "taker_buy_quote": 6795.4719 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.698, "high": 0.706, "low": 0.693, "close": 0.698, "volume": 20463.7, "close_time": 1767196799999, "quote_volume": 14284.6862, "trades": 152, "taker_buy_base": 9133.6, "taker_buy_quote": 6381.8799 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.698, "high": 0.698, "low": 0.675, "close": 0.684, "volume": 70586.3, "close_time": 1767211199999, "quote_volume": 48119.1572, "trades": 498, "taker_buy_base": 50076.3, "taker_buy_quote": 34166.3756 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.684, "high": 0.693, "low": 0.679, "close": 0.687, "volume": 33230.9, "close_time": 1767225599999, "quote_volume": 22817.9626, "trades": 266, "taker_buy_base": 18919.4, "taker_buy_quote": 12976.2611 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.688, "high": 0.692, "low": 0.686, "close": 0.687, "volume": 18366.8, "close_time": 1767239999999, "quote_volume": 12644.421, "trades": 196, "taker_buy_base": 8987.2, "taker_buy_quote": 6182.939 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.686, "high": 0.695, "low": 0.683, "close": 0.692, "volume": 25796.7, "close_time": 1767254399999, "quote_volume": 17835.341, "trades": 208, "taker_buy_base": 13794.2, "taker_buy_quote": 9535.2922 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.692, "high": 0.704, "low": 0.692, "close": 0.704, "volume": 35307.7, "close_time": 1767268799999, "quote_volume": 24707.1215, "trades": 462, "taker_buy_base": 15239.9, "taker_buy_quote": 10661.1515 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.704, "high": 0.718, "low": 0.698, "close": 0.715, "volume": 32926.6, "close_time": 1767283199999, "quote_volume": 23258.2491, "trades": 223, "taker_buy_base": 15347.2, "taker_buy_quote": 10858.5941 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.718, "high": 0.728, "low": 0.715, "close": 0.728, "volume": 49558.8, "close_time": 1767297599999, "quote_volume": 35727.0504, "trades": 251, "taker_buy_base": 17124.8, "taker_buy_quote": 12358.3424 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.729, "high": 0.743, "low": 0.722, "close": 0.738, "volume": 28623.5, "close_time": 1767311999999, "quote_volume": 20971.4612, "trades": 180, "taker_buy_base": 14798.0, "taker_buy_quote": 10824.0487 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.739, "high": 0.748, "low": 0.733, "close": 0.747, "volume": 30097.9, "close_time": 1767326399999, "quote_volume": 22230.1573, "trades": 242, "taker_buy_base": 14085.0, "taker_buy_quote": 10399.4651 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.748, "high": 0.748, "low": 0.738, "close": 0.739, "volume": 23952.1, "close_time": 1767340799999, "quote_volume": 17786.8372, "trades": 167, "taker_buy_base": 8003.6, "taker_buy_quote": 5946.5236 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.739, "high": 0.757, "low": 0.738, "close": 0.746, "volume": 42062.6, "close_time": 1767355199999, "quote_volume": 31438.9342, "trades": 283, "taker_buy_base": 21589.3, "taker_buy_quote": 16148.6289 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.744, "high": 0.762, "low": 0.742, "close": 0.75, "volume": 73898.5, "close_time": 1767369599999, "quote_volume": 55747.5952, "trades": 463, "taker_buy_base": 39593.8, "taker_buy_quote": 29848.0356 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.75, "high": 0.768, "low": 0.75, "close": 0.762, "volume": 40843.0, "close_time": 1767383999999, "quote_volume": 31067.3758, "trades": 344, "taker_buy_base": 15506.2, "taker_buy_quote": 11795.5701 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.763, "high": 0.776, "low": 0.759, "close": 0.771, "volume": 44291.5, "close_time": 1767398399999, "quote_volume": 34064.2605, "trades": 245, "taker_buy_base": 19440.5, "taker_buy_quote": 14971.1617 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.772, "high": 0.786, "low": 0.769, "close": 0.784, "volume": 24890.0, "close_time": 1767412799999, "quote_volume": 19266.1164, "trades": 412, "taker_buy_base": 7435.2, "taker_buy_quote": 5771.0598 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.784, "high": 0.785, "low": 0.756, "close": 0.758, "volume": 39104.4, "close_time": 1767427199999, "quote_volume": 30260.221, "trades": 967, "taker_buy_base": 13877.8, "taker_buy_quote": 10718.7663 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.757, "high": 0.764, "low": 0.754, "close": 0.76, "volume": 34744.9, "close_time": 1767441599999, "quote_volume": 26342.9002, "trades": 699, "taker_buy_base": 16405.4, "taker_buy_quote": 12432.9347 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.759, "high": 0.764, "low": 0.757, "close": 0.757, "volume": 19345.0, "close_time": 1767455999999, "quote_volume": 14713.2237, "trades": 237, "taker_buy_base": 5467.3, "taker_buy_quote": 4162.4223 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.757, "high": 0.774, "low": 0.757, "close": 0.765, "volume": 19837.2, "close_time": 1767470399999, "quote_volume": 15219.9387, "trades": 161, "taker_buy_base": 10699.1, "taker_buy_quote": 8209.6514 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.763, "high": 0.77, "low": 0.762, "close": 0.767, "volume": 15079.2, "close_time": 1767484799999, "quote_volume": 11547.5595, "trades": 90, "taker_buy_base": 6826.0, "taker_buy_quote": 5240.7643 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.768, "high": 0.782, "low": 0.768, "close": 0.781, "volume": 23683.4, "close_time": 1767499199999, "quote_volume": 18333.823, "trades": 416, "taker_buy_base": 8252.4, "taker_buy_quote": 6398.8923 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.781, "high": 0.783, "low": 0.77, "close": 0.776, "volume": 7923.4, "close_time": 1767513599999, "quote_volume": 6156.3814, "trades": 113, "taker_buy_base": 5475.1, "taker_buy_quote": 4261.9511 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.773, "high": 0.786, "low": 0.769, "close": 0.781, "volume": 44541.5, "close_time": 1767527999999, "quote_volume": 34714.2479, "trades": 339, "taker_buy_base": 18826.8, "taker_buy_quote": 14659.3392 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.782, "high": 0.791, "low": 0.776, "close": 0.788, "volume": 46238.7, "close_time": 1767542399999, "quote_volume": 36159.1905, "trades": 265, "taker_buy_base": 18072.5, "taker_buy_quote": 14160.1488 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.787, "high": 0.795, "low": 0.77, "close": 0.776, "volume": 41934.4, "close_time": 1767556799999, "quote_volume": 32826.3605, "trades": 357, "taker_buy_base": 18715.8, "taker_buy_quote": 14661.1938 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.776, "high": 0.78, "low": 0.769, "close": 0.775, "volume": 28081.3, "close_time": 1767571199999, "quote_volume": 21779.8484, "trades": 300, "taker_buy_base": 10624.4, "taker_buy_quote": 8248.0903 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.775, "high": 0.796, "low": 0.773, "close": 0.779, "volume": 37279.9, "close_time": 1767585599999, "quote_volume": 29223.6409, "trades": 258, "taker_buy_base": 14510.4, "taker_buy_quote": 11392.8103 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.779, "high": 0.78, "low": 0.762, "close": 0.778, "volume": 27388.9, "close_time": 1767599999999, "quote_volume": 21124.3842, "trades": 275, "taker_buy_base": 11563.0, "taker_buy_quote": 8901.5313 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.778, "high": 0.783, "low": 0.769, "close": 0.777, "volume": 41106.9, "close_time": 1767614399999, "quote_volume": 31881.128, "trades": 312, "taker_buy_base": 21365.7, "taker_buy_quote": 16569.1805 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.775, "high": 0.792, "low": 0.77, "close": 0.792, "volume": 18662.7, "close_time": 1767628799999, "quote_volume": 14614.9851, "trades": 226, "taker_buy_base": 9767.4, "taker_buy_quote": 7644.5492 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.791, "high": 0.804, "low": 0.776, "close": 0.799, "volume": 342288.7, "close_time": 1767643199999, "quote_volume": 269764.5104, "trades": 1646, "taker_buy_base": 289052.7, "taker_buy_quote": 227660.3843 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.797, "high": 0.808, "low": 0.792, "close": 0.798, "volume": 37110.2, "close_time": 1767657599999, "quote_volume": 29668.7422, "trades": 410, "taker_buy_base": 9957.9, "taker_buy_quote": 7966.0833 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.798, "high": 0.808, "low": 0.786, "close": 0.8, "volume": 23161.3, "close_time": 1767671999999, "quote_volume": 18450.4638, "trades": 508, "taker_buy_base": 13257.7, "taker_buy_quote": 10565.8088 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.8, "high": 0.807, "low": 0.786, "close": 0.789, "volume": 48888.8, "close_time": 1767686399999, "quote_volume": 38965.8742, "trades": 307, "taker_buy_base": 19698.3, "taker_buy_quote": 15724.0149 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.789, "high": 0.804, "low": 0.786, "close": 0.802, "volume": 36281.1, "close_time": 1767700799999, "quote_volume": 28811.8569, "trades": 213, "taker_buy_base": 12567.8, "taker_buy_quote": 9978.5698 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.802, "high": 0.831, "low": 0.801, "close": 0.803, "volume": 95878.1, "close_time": 1767715199999, "quote_volume": 78358.5753, "trades": 653, "taker_buy_base": 34822.6, "taker_buy_quote": 28413.0239 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.807, "high": 0.811, "low": 0.764, "close": 0.781, "volume": 81742.1, "close_time": 1767729599999, "quote_volume": 64514.963, "trades": 513, "taker_buy_base": 38222.1, "taker_buy_quote": 30197.816 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.781, "high": 0.821, "low": 0.781, "close": 0.806, "volume": 47420.0, "close_time": 1767743999999, "quote_volume": 38269.3757, "trades": 310, "taker_buy_base": 20937.8, "taker_buy_quote": 16907.4153 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.806, "high": 0.806, "low": 0.779, "close": 0.783, "volume": 26125.0, "close_time": 1767758399999, "quote_volume": 20664.0977, "trades": 276, "taker_buy_base": 7200.7, "taker_buy_quote": 5669.8017 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.784, "high": 0.798, "low": 0.779, "close": 0.798, "volume": 21960.6, "close_time": 1767772799999, "quote_volume": 17344.0913, "trades": 121, "taker_buy_base": 9597.9, "taker_buy_quote": 7579.1574 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.797, "high": 0.801, "low": 0.778, "close": 0.784, "volume": 20116.0, "close_time": 1767787199999, "quote_volume": 15825.1135, "trades": 154, "taker_buy_base": 10479.9, "taker_buy_quote": 8233.2128 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.785, "high": 0.785, "low": 0.751, "close": 0.759, "volume": 71930.5, "close_time": 1767801599999, "quote_volume": 55033.0028, "trades": 371, "taker_buy_base": 33101.8, "taker_buy_quote": 25256.3326 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.758, "high": 0.766, "low": 0.751, "close": 0.759, "volume": 53395.4, "close_time": 1767815999999, "quote_volume": 40511.3194, "trades": 281, "taker_buy_base": 22842.6, "taker_buy_quote": 17321.9003 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.76, "high": 0.76, "low": 0.748, "close": 0.756, "volume": 37028.4, "close_time": 1767830399999, "quote_volume": 27965.6926, "trades": 166, "taker_buy_base": 18824.9, "taker_buy_quote": 14217.4676 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.758, "high": 0.762, "low": 0.745, "close": 0.747, "volume": 12959.4, "close_time": 1767844799999, "quote_volume": 9766.8637, "trades": 130, "taker_buy_base": 6969.7, "taker_buy_quote": 5263.4623 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.748, "high": 0.754, "low": 0.73, "close": 0.746, "volume": 28196.1, "close_time": 1767859199999, "quote_volume": 20882.3112, "trades": 210, "taker_buy_base": 15362.0, "taker_buy_quote": 11399.3431 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.746, "high": 0.749, "low": 0.723, "close": 0.729, "volume": 25248.3, "close_time": 1767873599999, "quote_volume": 18560.2748, "trades": 177, "taker_buy_base": 10453.6, "taker_buy_quote": 7683.487 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.729, "high": 0.752, "low": 0.718, "close": 0.752, "volume": 56581.0, "close_time": 1767887999999, "quote_volume": 41422.2721, "trades": 438, "taker_buy_base": 32491.6, "taker_buy_quote": 23787.8927 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.753, "high": 0.755, "low": 0.74, "close": 0.742, "volume": 28060.6, "close_time": 1767902399999, "quote_volume": 21016.9671, "trades": 216, "taker_buy_base": 14843.2, "taker_buy_quote": 11141.2827 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.741, "high": 0.751, "low": 0.736, "close": 0.741, "volume": 9182.8, "close_time": 1767916799999, "quote_volume": 6818.768, "trades": 75, "taker_buy_base": 4757.2, "taker_buy_quote": 3533.1105 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.74, "high": 0.749, "low": 0.733, "close": 0.743, "volume": 38907.6, "close_time": 1767931199999, "quote_volume": 28713.9532, "trades": 248, "taker_buy_base": 15854.9, "taker_buy_quote": 11719.4936 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.743, "high": 0.744, "low": 0.736, "close": 0.741, "volume": 14946.0, "close_time": 1767945599999, "quote_volume": 11068.5215, "trades": 120, "taker_buy_base": 9172.3, "taker_buy_quote": 6796.7396 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.742, "high": 0.742, "low": 0.726, "close": 0.736, "volume": 21835.6, "close_time": 1767959999999, "quote_volume": 16061.7336, "trades": 195, "taker_buy_base": 13063.3, "taker_buy_quote": 9604.2349 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.735, "high": 0.758, "low": 0.731, "close": 0.742, "volume": 26552.3, "close_time": 1767974399999, "quote_volume": 19713.5345, "trades": 238, "taker_buy_base": 13792.8, "taker_buy_quote": 10249.6421 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.746, "high": 0.758, "low": 0.733, "close": 0.735, "volume": 13835.2, "close_time": 1767988799999, "quote_volume": 10360.8705, "trades": 147, "taker_buy_base": 7478.5, "taker_buy_quote": 5589.7306 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.738, "high": 0.745, "low": 0.736, "close": 0.741, "volume": 12648.6, "close_time": 1768003199999, "quote_volume": 9361.2097, "trades": 69, "taker_buy_base": 6727.3, "taker_buy_quote": 4979.4582 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.742, "high": 0.742, "low": 0.732, "close": 0.733, "volume": 17814.3, "close_time": 1768017599999, "quote_volume": 13149.3984, "trades": 94, "taker_buy_base": 6432.3, "taker_buy_quote": 4748.3149 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.735, "high": 0.738, "low": 0.728, "close": 0.736, "volume": 12838.3, "close_time": 1768031999999, "quote_volume": 9394.6046, "trades": 71, "taker_buy_base": 6053.7, "taker_buy_quote": 4430.7919 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.738, "high": 0.743, "low": 0.737, "close": 0.743, "volume": 6253.2, "close_time": 1768046399999, "quote_volume": 4631.1616, "trades": 50, "taker_buy_base": 4066.4, "taker_buy_quote": 3012.8163 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.743, "high": 0.75, "low": 0.74, "close": 0.74, "volume": 19904.4, "close_time": 1768060799999, "quote_volume": 14804.1962, "trades": 93, "taker_buy_base": 10814.5, "taker_buy_quote": 8053.4611 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.74, "high": 0.743, "low": 0.734, "close": 0.743, "volume": 16680.8, "close_time": 1768075199999, "quote_volume": 12320.0122, "trades": 77, "taker_buy_base": 6940.1, "taker_buy_quote": 5125.5605 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.743, "high": 0.743, "low": 0.729, "close": 0.733, "volume": 15705.8, "close_time": 1768089599999, "quote_volume": 11523.4693, "trades": 90, "taker_buy_base": 7620.0, "taker_buy_quote": 5602.0775 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.732, "high": 0.74, "low": 0.731, "close": 0.738, "volume": 11936.3, "close_time": 1768103999999, "quote_volume": 8782.9493, "trades": 79, "taker_buy_base": 7069.6, "taker_buy_quote": 5204.1088 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.738, "high": 0.748, "low": 0.737, "close": 0.747, "volume": 17326.9, "close_time": 1768118399999, "quote_volume": 12832.738, "trades": 137, "taker_buy_base": 12727.5, "taker_buy_quote": 9431.3355 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.747, "high": 0.757, "low": 0.745, "close": 0.753, "volume": 16111.1, "close_time": 1768132799999, "quote_volume": 12076.3191, "trades": 119, "taker_buy_base": 9099.7, "taker_buy_quote": 6824.0023 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.753, "high": 0.756, "low": 0.742, "close": 0.744, "volume": 12241.7, "close_time": 1768147199999, "quote_volume": 9185.7324, "trades": 79, "taker_buy_base": 4655.7, "taker_buy_quote": 3497.0472 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.746, "high": 0.758, "low": 0.744, "close": 0.749, "volume": 34661.7, "close_time": 1768161599999, "quote_volume": 26031.999, "trades": 189, "taker_buy_base": 22694.5, "taker_buy_quote": 17054.1292 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.747, "high": 0.747, "low": 0.726, "close": 0.739, "volume": 45121.3, "close_time": 1768175999999, "quote_volume": 33235.1186, "trades": 189, "taker_buy_base": 19098.0, "taker_buy_quote": 14069.5732 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.738, "high": 0.764, "low": 0.728, "close": 0.751, "volume": 48557.9, "close_time": 1768190399999, "quote_volume": 36582.6408, "trades": 260, "taker_buy_base": 19163.1, "taker_buy_quote": 14323.4352 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.751, "high": 0.757, "low": 0.735, "close": 0.736, "volume": 22322.5, "close_time": 1768204799999, "quote_volume": 16683.8419, "trades": 168, "taker_buy_base": 10949.6, "taker_buy_quote": 8190.5261 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.737, "high": 0.74, "low": 0.724, "close": 0.732, "volume": 26773.4, "close_time": 1768219199999, "quote_volume": 19577.529, "trades": 189, "taker_buy_base": 16348.6, "taker_buy_quote": 11954.0157 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.731, "high": 0.739, "low": 0.716, "close": 0.737, "volume": 30226.7, "close_time": 1768233599999, "quote_volume": 21951.6422, "trades": 238, "taker_buy_base": 17417.0, "taker_buy_quote": 12655.0174 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.738, "high": 0.743, "low": 0.726, "close": 0.734, "volume": 71490.9, "close_time": 1768247999999, "quote_volume": 52447.0692, "trades": 246, "taker_buy_base": 7110.9, "taker_buy_quote": 5223.9926 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.737, "high": 0.737, "low": 0.72, "close": 0.722, "volume": 28656.0, "close_time": 1768262399999, "quote_volume": 20733.3248, "trades": 145, "taker_buy_base": 11361.7, "taker_buy_quote": 8223.9475 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.722, "high": 0.731, "low": 0.721, "close": 0.729, "volume": 37094.0, "close_time": 1768276799999, "quote_volume": 26945.4879, "trades": 227, "taker_buy_base": 24476.5, "taker_buy_quote": 17804.0108 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.731, "high": 0.742, "low": 0.73, "close": 0.738, "volume": 9840.4, "close_time": 1768291199999, "quote_volume": 7273.0982, "trades": 68, "taker_buy_base": 4285.7, "taker_buy_quote": 3164.1748 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.739, "high": 0.746, "low": 0.737, "close": 0.742, "volume": 11280.1, "close_time": 1768305599999, "quote_volume": 8366.7685, "trades": 62, "taker_buy_base": 6720.0, "taker_buy_quote": 4979.4285 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.744, "high": 0.77, "low": 0.742, "close": 0.77, "volume": 47201.6, "close_time": 1768319999999, "quote_volume": 35523.9628, "trades": 284, "taker_buy_base": 16100.5, "taker_buy_quote": 12116.6771 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.772, "high": 0.784, "low": 0.77, "close": 0.78, "volume": 116677.4, "close_time": 1768334399999, "quote_volume": 90526.1491, "trades": 492, "taker_buy_base": 53022.6, "taker_buy_quote": 41166.8254 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.781, "high": 0.816, "low": 0.768, "close": 0.8, "volume": 133744.6, "close_time": 1768348799999, "quote_volume": 106830.8238, "trades": 713, "taker_buy_base": 60051.9, "taker_buy_quote": 48213.0241 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.802, "high": 0.804, "low": 0.796, "close": 0.804, "volume": 32582.9, "close_time": 1768363199999, "quote_volume": 26045.5385, "trades": 164, "taker_buy_base": 9176.2, "taker_buy_quote": 7338.9038 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.805, "high": 0.805, "low": 0.792, "close": 0.798, "volume": 26937.1, "close_time": 1768377599999, "quote_volume": 21502.0995, "trades": 194, "taker_buy_base": 6144.8, "taker_buy_quote": 4909.3518 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.8, "high": 0.805, "low": 0.79, "close": 0.793, "volume": 50139.9, "close_time": 1768391999999, "quote_volume": 40103.6257, "trades": 253, "taker_buy_base": 15391.5, "taker_buy_quote": 12314.3097 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.794, "high": 0.808, "low": 0.787, "close": 0.803, "volume": 97399.3, "close_time": 1768406399999, "quote_volume": 77461.0401, "trades": 476, "taker_buy_base": 55575.0, "taker_buy_quote": 44105.0673 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.804, "high": 0.814, "low": 0.779, "close": 0.79, "volume": 70688.0, "close_time": 1768420799999, "quote_volume": 56425.2852, "trades": 431, "taker_buy_base": 31647.8, "taker_buy_quote": 25281.9207 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.789, "high": 0.797, "low": 0.775, "close": 0.78, "volume": 19577.4, "close_time": 1768435199999, "quote_volume": 15365.1213, "trades": 181, "taker_buy_base": 7491.4, "taker_buy_quote": 5885.5496 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.78, "high": 0.78, "low": 0.746, "close": 0.747, "volume": 48515.0, "close_time": 1768449599999, "quote_volume": 36848.4309, "trades": 334, "taker_buy_base": 10408.1, "taker_buy_quote": 7908.6774 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.747, "high": 0.768, "low": 0.745, "close": 0.767, "volume": 20373.7, "close_time": 1768463999999, "quote_volume": 15365.137, "trades": 222, "taker_buy_base": 10440.6, "taker_buy_quote": 7870.2933 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.764, "high": 0.77, "low": 0.758, "close": 0.765, "volume": 17209.1, "close_time": 1768478399999, "quote_volume": 13145.2462, "trades": 140, "taker_buy_base": 8813.2, "taker_buy_quote": 6720.6226 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.765, "high": 0.773, "low": 0.735, "close": 0.748, "volume": 61456.9, "close_time": 1768492799999, "quote_volume": 46767.8825, "trades": 383, "taker_buy_base": 27694.8, "taker_buy_quote": 21024.6917 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.748, "high": 0.749, "low": 0.725, "close": 0.731, "volume": 47769.5, "close_time": 1768507199999, "quote_volume": 35260.8815, "trades": 347, "taker_buy_base": 19468.2, "taker_buy_quote": 14341.2962 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.731, "high": 0.743, "low": 0.724, "close": 0.743, "volume": 18935.9, "close_time": 1768521599999, "quote_volume": 13883.997, "trades": 131, "taker_buy_base": 8711.5, "taker_buy_quote": 6377.0289 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.742, "high": 0.751, "low": 0.738, "close": 0.741, "volume": 55158.2, "close_time": 1768535999999, "quote_volume": 41144.5139, "trades": 176, "taker_buy_base": 29019.1, "taker_buy_quote": 21650.6502 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.742, "high": 0.748, "low": 0.736, "close": 0.743, "volume": 20200.3, "close_time": 1768550399999, "quote_volume": 14999.4956, "trades": 85, "taker_buy_base": 7831.0, "taker_buy_quote": 5829.0819 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.744, "high": 0.748, "low": 0.742, "close": 0.743, "volume": 8683.7, "close_time": 1768564799999, "quote_volume": 6465.4532, "trades": 56, "taker_buy_base": 3313.3, "taker_buy_quote": 2467.2951 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.745, "high": 0.746, "low": 0.72, "close": 0.725, "volume": 34819.9, "close_time": 1768579199999, "quote_volume": 25660.9128, "trades": 194, "taker_buy_base": 11259.5, "taker_buy_quote": 8291.5504 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.725, "high": 0.74, "low": 0.725, "close": 0.736, "volume": 44573.3, "close_time": 1768593599999, "quote_volume": 32727.5043, "trades": 183, "taker_buy_base": 11908.5, "taker_buy_quote": 8714.4916 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.738, "high": 0.751, "low": 0.737, "close": 0.746, "volume": 23549.7, "close_time": 1768607999999, "quote_volume": 17559.5003, "trades": 123, "taker_buy_base": 5156.1, "taker_buy_quote": 3847.2759 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.745, "high": 0.75, "low": 0.743, "close": 0.744, "volume": 11690.4, "close_time": 1768622399999, "quote_volume": 8717.6461, "trades": 58, "taker_buy_base": 6257.1, "taker_buy_quote": 4664.0186 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.744, "high": 0.75, "low": 0.744, "close": 0.749, "volume": 5759.4, "close_time": 1768636799999, "quote_volume": 4309.5172, "trades": 45, "taker_buy_base": 1272.1, "taker_buy_quote": 951.641 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.75, "high": 0.757, "low": 0.75, "close": 0.751, "volume": 20646.9, "close_time": 1768651199999, "quote_volume": 15549.7722, "trades": 100, "taker_buy_base": 8888.2, "taker_buy_quote": 6694.5965 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.751, "high": 0.766, "low": 0.75, "close": 0.762, "volume": 32832.2, "close_time": 1768665599999, "quote_volume": 24959.9922, "trades": 194, "taker_buy_base": 14128.8, "taker_buy_quote": 10743.3476 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.763, "high": 0.767, "low": 0.752, "close": 0.755, "volume": 55636.7, "close_time": 1768679999999, "quote_volume": 42188.5935, "trades": 223, "taker_buy_base": 29851.9, "taker_buy_quote": 22696.4263 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.755, "high": 0.756, "low": 0.737, "close": 0.74, "volume": 28528.8, "close_time": 1768694399999, "quote_volume": 21191.704, "trades": 123, "taker_buy_base": 7695.8, "taker_buy_quote": 5723.2017 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.739, "high": 0.743, "low": 0.726, "close": 0.73, "volume": 46295.8, "close_time": 1768708799999, "quote_volume": 33863.1823, "trades": 217, "taker_buy_base": 23471.9, "taker_buy_quote": 17191.3451 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.729, "high": 0.734, "low": 0.728, "close": 0.732, "volume": 10848.7, "close_time": 1768723199999, "quote_volume": 7929.899, "trades": 71, "taker_buy_base": 6069.9, "taker_buy_quote": 4436.8518 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.73, "high": 0.735, "low": 0.729, "close": 0.731, "volume": 9496.6, "close_time": 1768737599999, "quote_volume": 6944.0028, "trades": 186, "taker_buy_base": 5293.6, "taker_buy_quote": 3871.2251 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.731, "high": 0.739, "low": 0.727, "close": 0.738, "volume": 17523.9, "close_time": 1768751999999, "quote_volume": 12835.5753, "trades": 233, "taker_buy_base": 8262.0, "taker_buy_quote": 6056.5332 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.738, "high": 0.754, "low": 0.738, "close": 0.742, "volume": 29877.2, "close_time": 1768766399999, "quote_volume": 22280.8249, "trades": 154, "taker_buy_base": 10326.4, "taker_buy_quote": 7701.5267 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.744, "high": 0.75, "low": 0.693, "close": 0.693, "volume": 125277.8, "close_time": 1768780799999, "quote_volume": 90522.5076, "trades": 424, "taker_buy_base": 45389.0, "taker_buy_quote": 32911.7621 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.693, "high": 0.693, "low": 0.601, "close": 0.656, "volume": 291721.9, "close_time": 1768795199999, "quote_volume": 190991.2685, "trades": 1242, "taker_buy_base": 140091.5, "taker_buy_quote": 91813.1695 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.652, "high": 0.654, "low": 0.642, "close": 0.651, "volume": 52136.8, "close_time": 1768809599999, "quote_volume": 33838.2949, "trades": 224, "taker_buy_base": 28942.6, "taker_buy_quote": 18766.083 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.65, "high": 0.654, "low": 0.645, "close": 0.647, "volume": 47250.8, "close_time": 1768823999999, "quote_volume": 30704.2753, "trades": 294, "taker_buy_base": 19495.1, "taker_buy_quote": 12679.4702 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.646, "high": 0.649, "low": 0.642, "close": 0.645, "volume": 29734.2, "close_time": 1768838399999, "quote_volume": 19167.2136, "trades": 168, "taker_buy_base": 14681.6, "taker_buy_quote": 9468.5096 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.647, "high": 0.662, "low": 0.646, "close": 0.658, "volume": 15026.5, "close_time": 1768852799999, "quote_volume": 9803.533, "trades": 217, "taker_buy_base": 10261.8, "taker_buy_quote": 6681.2459 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.658, "high": 0.658, "low": 0.639, "close": 0.649, "volume": 39926.0, "close_time": 1768867199999, "quote_volume": 25772.1607, "trades": 173, "taker_buy_base": 18700.2, "taker_buy_quote": 12078.1239 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.648, "high": 0.648, "low": 0.638, "close": 0.641, "volume": 21777.5, "close_time": 1768881599999, "quote_volume": 13962.7763, "trades": 127, "taker_buy_base": 9832.3, "taker_buy_quote": 6293.758 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.64, "high": 0.645, "low": 0.627, "close": 0.629, "volume": 51639.0, "close_time": 1768895999999, "quote_volume": 32833.2797, "trades": 211, "taker_buy_base": 21231.5, "taker_buy_quote": 13498.7026 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.628, "high": 0.632, "low": 0.621, "close": 0.621, "volume": 73893.7, "close_time": 1768910399999, "quote_volume": 46228.7491, "trades": 291, "taker_buy_base": 36004.9, "taker_buy_quote": 22532.9095 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.622, "high": 0.624, "low": 0.606, "close": 0.609, "volume": 62295.3, "close_time": 1768924799999, "quote_volume": 38347.9097, "trades": 223, "taker_buy_base": 37521.0, "taker_buy_quote": 23115.7518 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.611, "high": 0.614, "low": 0.601, "close": 0.612, "volume": 46542.3, "close_time": 1768939199999, "quote_volume": 28358.7122, "trades": 195, "taker_buy_base": 16932.2, "taker_buy_quote": 10313.3751 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.611, "high": 0.619, "low": 0.604, "close": 0.608, "volume": 53971.1, "close_time": 1768953599999, "quote_volume": 32951.6891, "trades": 174, "taker_buy_base": 21112.8, "taker_buy_quote": 12916.3446 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.607, "high": 0.621, "low": 0.607, "close": 0.621, "volume": 15345.3, "close_time": 1768967999999, "quote_volume": 9453.9992, "trades": 84, "taker_buy_base": 7270.5, "taker_buy_quote": 4488.4974 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.619, "high": 0.624, "low": 0.617, "close": 0.617, "volume": 13347.8, "close_time": 1768982399999, "quote_volume": 8278.0401, "trades": 66, "taker_buy_base": 5024.4, "taker_buy_quote": 3118.7655 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.618, "high": 0.619, "low": 0.608, "close": 0.608, "volume": 49125.7, "close_time": 1768996799999, "quote_volume": 30117.2597, "trades": 201, "taker_buy_base": 30693.8, "taker_buy_quote": 18826.8555 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.606, "high": 0.625, "low": 0.598, "close": 0.621, "volume": 103109.2, "close_time": 1769011199999, "quote_volume": 63495.9016, "trades": 339, "taker_buy_base": 40656.7, "taker_buy_quote": 25036.8245 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.621, "high": 0.631, "low": 0.593, "close": 0.63, "volume": 136577.3, "close_time": 1769025599999, "quote_volume": 82704.5371, "trades": 421, "taker_buy_base": 67112.3, "taker_buy_quote": 40815.5202 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.63, "high": 0.631, "low": 0.609, "close": 0.613, "volume": 88948.5, "close_time": 1769039999999, "quote_volume": 55620.3233, "trades": 280, "taker_buy_base": 46744.9, "taker_buy_quote": 29209.8887 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.614, "high": 0.625, "low": 0.613, "close": 0.613, "volume": 25827.3, "close_time": 1769054399999, "quote_volume": 16040.2063, "trades": 116, "taker_buy_base": 15569.5, "taker_buy_quote": 9665.0752 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.613, "high": 0.617, "low": 0.602, "close": 0.603, "volume": 12610.2, "close_time": 1769068799999, "quote_volume": 7682.1753, "trades": 111, "taker_buy_base": 8825.7, "taker_buy_quote": 5379.5344 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.604, "high": 0.61, "low": 0.6, "close": 0.603, "volume": 51002.9, "close_time": 1769083199999, "quote_volume": 30879.8863, "trades": 167, "taker_buy_base": 18416.0, "taker_buy_quote": 11139.8935 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.602, "high": 0.604, "low": 0.588, "close": 0.599, "volume": 63743.0, "close_time": 1769097599999, "quote_volume": 38067.5507, "trades": 258, "taker_buy_base": 29246.5, "taker_buy_quote": 17477.6202 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.6, "high": 0.605, "low": 0.597, "close": 0.6, "volume": 27827.7, "close_time": 1769111999999, "quote_volume": 16721.0723, "trades": 153, "taker_buy_base": 18985.8, "taker_buy_quote": 11409.9054 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.599, "high": 0.6, "low": 0.593, "close": 0.598, "volume": 32652.9, "close_time": 1769126399999, "quote_volume": 19515.001, "trades": 242, "taker_buy_base": 22966.5, "taker_buy_quote": 13725.7286 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.598, "high": 0.613, "low": 0.597, "close": 0.612, "volume": 12316.0, "close_time": 1769140799999, "quote_volume": 7439.9009, "trades": 80, "taker_buy_base": 6358.4, "taker_buy_quote": 3843.3111 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.612, "high": 0.629, "low": 0.612, "close": 0.62, "volume": 90991.9, "close_time": 1769155199999, "quote_volume": 56671.3954, "trades": 380, "taker_buy_base": 34243.8, "taker_buy_quote": 21336.6218 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.622, "high": 0.625, "low": 0.609, "close": 0.617, "volume": 74150.6, "close_time": 1769169599999, "quote_volume": 45587.2345, "trades": 308, "taker_buy_base": 33326.7, "taker_buy_quote": 20477.245 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.617, "high": 0.617, "low": 0.598, "close": 0.616, "volume": 61616.1, "close_time": 1769183999999, "quote_volume": 37557.7698, "trades": 267, "taker_buy_base": 38059.1, "taker_buy_quote": 23160.184 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.617, "high": 0.629, "low": 0.607, "close": 0.608, "volume": 84240.3, "close_time": 1769198399999, "quote_volume": 51987.3279, "trades": 393, "taker_buy_base": 59651.3, "taker_buy_quote": 36836.2878 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.608, "high": 0.61, "low": 0.6, "close": 0.607, "volume": 43343.6, "close_time": 1769212799999, "quote_volume": 26265.2124, "trades": 218, "taker_buy_base": 36777.8, "taker_buy_quote": 22280.9621 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.608, "high": 0.61, "low": 0.601, "close": 0.609, "volume": 27592.9, "close_time": 1769227199999, "quote_volume": 16700.7963, "trades": 139, "taker_buy_base": 21003.7, "taker_buy_quote": 12701.0787 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.609, "high": 0.611, "low": 0.607, "close": 0.608, "volume": 29558.1, "close_time": 1769241599999, "quote_volume": 17993.0199, "trades": 134, "taker_buy_base": 23339.2, "taker_buy_quote": 14205.292 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.607, "high": 0.611, "low": 0.607, "close": 0.61, "volume": 24233.4, "close_time": 1769255999999, "quote_volume": 14752.749, "trades": 118, "taker_buy_base": 19822.2, "taker_buy_quote": 12064.4274 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.611, "high": 0.612, "low": 0.602, "close": 0.602, "volume": 28326.6, "close_time": 1769270399999, "quote_volume": 17193.8742, "trades": 151, "taker_buy_base": 20949.9, "taker_buy_quote": 12723.7042 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.602, "high": 0.606, "low": 0.598, "close": 0.605, "volume": 44244.0, "close_time": 1769284799999, "quote_volume": 26682.7844, "trades": 140, "taker_buy_base": 29502.7, "taker_buy_quote": 17796.4055 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.605, "high": 0.608, "low": 0.603, "close": 0.606, "volume": 32613.6, "close_time": 1769299199999, "quote_volume": 19747.0582, "trades": 124, "taker_buy_base": 15779.6, "taker_buy_quote": 9547.8614 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.605, "high": 0.609, "low": 0.599, "close": 0.599, "volume": 21052.4, "close_time": 1769313599999, "quote_volume": 12725.3419, "trades": 113, "taker_buy_base": 14091.8, "taker_buy_quote": 8523.7526 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.601, "high": 0.602, "low": 0.596, "close": 0.6, "volume": 19951.6, "close_time": 1769327999999, "quote_volume": 11968.6521, "trades": 78, "taker_buy_base": 14851.5, "taker_buy_quote": 8910.935 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.6, "high": 0.607, "low": 0.598, "close": 0.603, "volume": 22099.4, "close_time": 1769342399999, "quote_volume": 13296.2708, "trades": 113, "taker_buy_base": 14049.6, "taker_buy_quote": 8447.137 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.602, "high": 0.605, "low": 0.594, "close": 0.601, "volume": 51379.1, "close_time": 1769356799999, "quote_volume": 30849.441, "trades": 185, "taker_buy_base": 37047.5, "taker_buy_quote": 22271.7823 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.599, "high": 0.599, "low": 0.55, "close": 0.556, "volume": 169495.9, "close_time": 1769371199999, "quote_volume": 96525.3946, "trades": 838, "taker_buy_base": 89867.4, "taker_buy_quote": 51288.1853 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.556, "high": 0.568, "low": 0.555, "close": 0.568, "volume": 77330.8, "close_time": 1769385599999, "quote_volume": 43385.0493, "trades": 341, "taker_buy_base": 51056.2, "taker_buy_quote": 28639.1363 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.569, "high": 0.587, "low": 0.568, "close": 0.577, "volume": 15057.3, "close_time": 1769399999999, "quote_volume": 8698.0978, "trades": 115, "taker_buy_base": 7211.0, "taker_buy_quote": 4158.8251 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.578, "high": 0.596, "low": 0.578, "close": 0.595, "volume": 35507.9, "close_time": 1769414399999, "quote_volume": 20878.5144, "trades": 165, "taker_buy_base": 23300.2, "taker_buy_quote": 13699.869 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.595, "high": 0.603, "low": 0.587, "close": 0.59, "volume": 72758.7, "close_time": 1769428799999, "quote_volume": 43213.9392, "trades": 200, "taker_buy_base": 51921.6, "taker_buy_quote": 30883.2577 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.592, "high": 0.607, "low": 0.589, "close": 0.596, "volume": 37192.2, "close_time": 1769443199999, "quote_volume": 22222.3873, "trades": 237, "taker_buy_base": 19126.3, "taker_buy_quote": 11429.6224 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.597, "high": 0.605, "low": 0.592, "close": 0.599, "volume": 65184.1, "close_time": 1769457599999, "quote_volume": 38968.616, "trades": 244, "taker_buy_base": 29790.0, "taker_buy_quote": 17802.3928 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.598, "high": 0.605, "low": 0.594, "close": 0.602, "volume": 38380.3, "close_time": 1769471999999, "quote_volume": 23062.1918, "trades": 160, "taker_buy_base": 18553.5, "taker_buy_quote": 11146.0447 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.601, "high": 0.605, "low": 0.599, "close": 0.6, "volume": 23994.3, "close_time": 1769486399999, "quote_volume": 14427.3459, "trades": 93, "taker_buy_base": 13986.9, "taker_buy_quote": 8412.1923 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.6, "high": 0.602, "low": 0.592, "close": 0.595, "volume": 11324.7, "close_time": 1769500799999, "quote_volume": 6755.4191, "trades": 125, "taker_buy_base": 6490.2, "taker_buy_quote": 3868.8401 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.596, "high": 0.596, "low": 0.591, "close": 0.592, "volume": 18512.1, "close_time": 1769515199999, "quote_volume": 10978.4323, "trades": 98, "taker_buy_base": 14417.4, "taker_buy_quote": 8551.9052 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.591, "high": 0.597, "low": 0.584, "close": 0.597, "volume": 49171.9, "close_time": 1769529599999, "quote_volume": 28950.1827, "trades": 212, "taker_buy_base": 31068.8, "taker_buy_quote": 18297.2742 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.597, "high": 0.618, "low": 0.59, "close": 0.616, "volume": 77338.8, "close_time": 1769543999999, "quote_volume": 46663.6828, "trades": 365, "taker_buy_base": 48352.5, "taker_buy_quote": 29181.9086 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.616, "high": 0.638, "low": 0.616, "close": 0.635, "volume": 136491.6, "close_time": 1769558399999, "quote_volume": 85973.5528, "trades": 503, "taker_buy_base": 69083.0, "taker_buy_quote": 43549.2622 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.635, "high": 0.637, "low": 0.625, "close": 0.63, "volume": 24514.2, "close_time": 1769572799999, "quote_volume": 15477.883, "trades": 106, "taker_buy_base": 13063.3, "taker_buy_quote": 8251.5514 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.63, "high": 0.635, "low": 0.627, "close": 0.629, "volume": 24956.5, "close_time": 1769587199999, "quote_volume": 15725.3474, "trades": 112, "taker_buy_base": 14678.4, "taker_buy_quote": 9255.1069 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.63, "high": 0.637, "low": 0.624, "close": 0.637, "volume": 52298.5, "close_time": 1769601599999, "quote_volume": 33036.5675, "trades": 271, "taker_buy_base": 28088.1, "taker_buy_quote": 17725.6238 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.633, "high": 0.635, "low": 0.615, "close": 0.618, "volume": 47261.5, "close_time": 1769615999999, "quote_volume": 29466.4928, "trades": 226, "taker_buy_base": 32759.2, "taker_buy_quote": 20450.5637 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.616, "high": 0.621, "low": 0.611, "close": 0.621, "volume": 20990.2, "close_time": 1769630399999, "quote_volume": 12923.2616, "trades": 106, "taker_buy_base": 11574.4, "taker_buy_quote": 7129.9723 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.62, "high": 0.627, "low": 0.612, "close": 0.62, "volume": 33758.5, "close_time": 1769644799999, "quote_volume": 20924.069, "trades": 162, "taker_buy_base": 22902.2, "taker_buy_quote": 14190.1696 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.619, "high": 0.62, "low": 0.601, "close": 0.603, "volume": 47816.0, "close_time": 1769659199999, "quote_volume": 29036.6791, "trades": 211, "taker_buy_base": 16350.2, "taker_buy_quote": 9966.4145 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.602, "high": 0.605, "low": 0.599, "close": 0.602, "volume": 8540.6, "close_time": 1769673599999, "quote_volume": 5142.2901, "trades": 65, "taker_buy_base": 6920.4, "taker_buy_quote": 4168.6859 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.601, "high": 0.603, "low": 0.591, "close": 0.591, "volume": 24706.0, "close_time": 1769687999999, "quote_volume": 14732.9597, "trades": 149, "taker_buy_base": 16212.8, "taker_buy_quote": 9663.2989 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.591, "high": 0.6, "low": 0.558, "close": 0.576, "volume": 63454.8, "close_time": 1769702399999, "quote_volume": 36517.9551, "trades": 528, "taker_buy_base": 36808.1, "taker_buy_quote": 21204.2967 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.576, "high": 0.594, "low": 0.557, "close": 0.566, "volume": 120044.6, "close_time": 1769716799999, "quote_volume": 68894.3886, "trades": 834, "taker_buy_base": 64051.0, "taker_buy_quote": 36768.3799 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.563, "high": 0.573, "low": 0.563, "close": 0.568, "volume": 51308.2, "close_time": 1769731199999, "quote_volume": 29170.4693, "trades": 255, "taker_buy_base": 30782.2, "taker_buy_quote": 17501.195 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.57, "high": 0.571, "low": 0.54, "close": 0.543, "volume": 163791.0, "close_time": 1769745599999, "quote_volume": 90226.6335, "trades": 826, "taker_buy_base": 107578.8, "taker_buy_quote": 59266.9521 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.543, "high": 0.552, "low": 0.532, "close": 0.535, "volume": 107914.3, "close_time": 1769759999999, "quote_volume": 58343.5999, "trades": 664, "taker_buy_base": 75120.6, "taker_buy_quote": 40587.5585 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.533, "high": 0.546, "low": 0.527, "close": 0.541, "volume": 104959.6, "close_time": 1769774399999, "quote_volume": 56183.9307, "trades": 767, "taker_buy_base": 72330.1, "taker_buy_quote": 38714.367 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.54, "high": 0.547, "low": 0.529, "close": 0.542, "volume": 118708.3, "close_time": 1769788799999, "quote_volume": 63703.6686, "trades": 543, "taker_buy_base": 82091.3, "taker_buy_quote": 44075.2314 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.542, "high": 0.559, "low": 0.527, "close": 0.558, "volume": 61978.5, "close_time": 1769803199999, "quote_volume": 33835.3639, "trades": 361, "taker_buy_base": 37599.2, "taker_buy_quote": 20507.9443 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.555, "high": 0.555, "low": 0.541, "close": 0.548, "volume": 61840.4, "close_time": 1769817599999, "quote_volume": 33827.8597, "trades": 347, "taker_buy_base": 32863.8, "taker_buy_quote": 17976.8588 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.548, "high": 0.548, "low": 0.542, "close": 0.542, "volume": 36571.6, "close_time": 1769831999999, "quote_volume": 19946.6019, "trades": 155, "taker_buy_base": 21316.8, "taker_buy_quote": 11625.3089 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.542, "high": 0.564, "low": 0.539, "close": 0.544, "volume": 221497.9, "close_time": 1769846399999, "quote_volume": 122573.3715, "trades": 851, "taker_buy_base": 160517.7, "taker_buy_quote": 88801.4409 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.544, "high": 0.546, "low": 0.525, "close": 0.532, "volume": 97597.0, "close_time": 1769860799999, "quote_volume": 52160.7382, "trades": 428, "taker_buy_base": 54027.3, "taker_buy_quote": 28868.9984 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.533, "high": 0.533, "low": 0.487, "close": 0.497, "volume": 166342.3, "close_time": 1769875199999, "quote_volume": 83887.3666, "trades": 620, "taker_buy_base": 92454.2, "taker_buy_quote": 46620.2653 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.497, "high": 0.505, "low": 0.43, "close": 0.473, "volume": 335180.4, "close_time": 1769889599999, "quote_volume": 155823.2377, "trades": 1268, "taker_buy_base": 197820.3, "taker_buy_quote": 91938.7394 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.473, "high": 0.498, "low": 0.466, "close": 0.495, "volume": 46563.3, "close_time": 1769903999999, "quote_volume": 22364.8013, "trades": 222, "taker_buy_base": 30285.9, "taker_buy_quote": 14553.1416 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.496, "high": 0.51, "low": 0.492, "close": 0.506, "volume": 94449.4, "close_time": 1769918399999, "quote_volume": 47714.16, "trades": 354, "taker_buy_base": 57232.4, "taker_buy_quote": 28937.1762 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.505, "high": 0.508, "low": 0.498, "close": 0.503, "volume": 19343.4, "close_time": 1769932799999, "quote_volume": 9709.0443, "trades": 91, "taker_buy_base": 13986.8, "taker_buy_quote": 7021.5186 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.501, "high": 0.505, "low": 0.492, "close": 0.495, "volume": 26681.2, "close_time": 1769947199999, "quote_volume": 13316.0948, "trades": 130, "taker_buy_base": 12781.8, "taker_buy_quote": 6377.6446 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.494, "high": 0.499, "low": 0.475, "close": 0.484, "volume": 61092.8, "close_time": 1769961599999, "quote_volume": 29758.1052, "trades": 247, "taker_buy_base": 28731.9, "taker_buy_quote": 14046.0844 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.482, "high": 0.496, "low": 0.48, "close": 0.484, "volume": 54519.8, "close_time": 1769975999999, "quote_volume": 26602.1539, "trades": 220, "taker_buy_base": 28142.7, "taker_buy_quote": 13760.8554 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.486, "high": 0.493, "low": 0.473, "close": 0.484, "volume": 78003.3, "close_time": 1769990399999, "quote_volume": 37893.8688, "trades": 271, "taker_buy_base": 39063.8, "taker_buy_quote": 19034.85 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.486, "high": 0.501, "low": 0.472, "close": 0.49, "volume": 100340.0, "close_time": 1770004799999, "quote_volume": 48912.3573, "trades": 315, "taker_buy_base": 62332.3, "taker_buy_quote": 30403.568 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.487, "high": 0.494, "low": 0.47, "close": 0.485, "volume": 71570.0, "close_time": 1770019199999, "quote_volume": 34467.3459, "trades": 217, "taker_buy_base": 34341.7, "taker_buy_quote": 16618.4545 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.484, "high": 0.5, "low": 0.484, "close": 0.494, "volume": 39871.4, "close_time": 1770033599999, "quote_volume": 19665.4405, "trades": 167, "taker_buy_base": 16104.6, "taker_buy_quote": 7944.0764 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.494, "high": 0.508, "low": 0.491, "close": 0.505, "volume": 70221.9, "close_time": 1770047999999, "quote_volume": 35061.4376, "trades": 236, "taker_buy_base": 28279.2, "taker_buy_quote": 14144.0452 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.503, "high": 0.507, "low": 0.494, "close": 0.497, "volume": 64950.7, "close_time": 1770062399999, "quote_volume": 32651.3128, "trades": 161, "taker_buy_base": 28485.9, "taker_buy_quote": 14285.6998 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.497, "high": 0.502, "low": 0.495, "close": 0.5, "volume": 28405.0, "close_time": 1770076799999, "quote_volume": 14180.2735, "trades": 123, "taker_buy_base": 12804.3, "taker_buy_quote": 6389.1414 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.499, "high": 0.5, "low": 0.488, "close": 0.498, "volume": 9081.9, "close_time": 1770091199999, "quote_volume": 4485.3348, "trades": 52, "taker_buy_base": 7163.3, "taker_buy_quote": 3539.3244 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.498, "high": 0.503, "low": 0.495, "close": 0.501, "volume": 16731.0, "close_time": 1770105599999, "quote_volume": 8364.6357, "trades": 61, "taker_buy_base": 6321.5, "taker_buy_quote": 3163.0995 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.5, "high": 0.503, "low": 0.494, "close": 0.498, "volume": 58832.0, "close_time": 1770119999999, "quote_volume": 29393.8558, "trades": 207, "taker_buy_base": 24225.2, "taker_buy_quote": 12095.5545 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.498, "high": 0.504, "low": 0.492, "close": 0.501, "volume": 58065.2, "close_time": 1770134399999, "quote_volume": 28944.0964, "trades": 226, "taker_buy_base": 27734.9, "taker_buy_quote": 13819.2507 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.502, "high": 0.509, "low": 0.471, "close": 0.504, "volume": 286315.2, "close_time": 1770148799999, "quote_volume": 139102.4339, "trades": 816, "taker_buy_base": 169023.7, "taker_buy_quote": 82181.2662 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.504, "high": 0.533, "low": 0.495, "close": 0.495, "volume": 178344.1, "close_time": 1770163199999, "quote_volume": 92132.2709, "trades": 649, "taker_buy_base": 93902.0, "taker_buy_quote": 48568.1502 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.498, "high": 0.512, "low": 0.497, "close": 0.511, "volume": 24648.3, "close_time": 1770177599999, "quote_volume": 12510.2196, "trades": 109, "taker_buy_base": 20242.5, "taker_buy_quote": 10269.4015 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.509, "high": 0.515, "low": 0.508, "close": 0.515, "volume": 11585.5, "close_time": 1770191999999, "quote_volume": 5916.7836, "trades": 134, "taker_buy_base": 7028.0, "taker_buy_quote": 3592.0034 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.514, "high": 0.515, "low": 0.501, "close": 0.506, "volume": 19252.7, "close_time": 1770206399999, "quote_volume": 9762.2902, "trades": 100, "taker_buy_base": 10576.4, "taker_buy_quote": 5360.6065 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.505, "high": 0.506, "low": 0.484, "close": 0.488, "volume": 128361.1, "close_time": 1770220799999, "quote_volume": 63710.0877, "trades": 454, "taker_buy_base": 65361.1, "taker_buy_quote": 32503.6838 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.489, "high": 0.506, "low": 0.479, "close": 0.504, "volume": 239255.9, "close_time": 1770235199999, "quote_volume": 117603.3736, "trades": 846, "taker_buy_base": 121219.4, "taker_buy_quote": 59614.0443 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.504, "high": 0.52, "low": 0.49, "close": 0.501, "volume": 365375.8, "close_time": 1770249599999, "quote_volume": 185469.0543, "trades": 1363, "taker_buy_base": 175495.9, "taker_buy_quote": 89144.0116 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.501, "high": 0.507, "low": 0.489, "close": 0.492, "volume": 115222.7, "close_time": 1770263999999, "quote_volume": 57517.354, "trades": 467, "taker_buy_base": 52760.6, "taker_buy_quote": 26330.1847 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.493, "high": 0.502, "low": 0.487, "close": 0.489, "volume": 96207.0, "close_time": 1770278399999, "quote_volume": 47508.7228, "trades": 483, "taker_buy_base": 54139.4, "taker_buy_quote": 26713.3894 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.49, "high": 0.499, "low": 0.477, "close": 0.481, "volume": 85339.4, "close_time": 1770292799999, "quote_volume": 41779.5014, "trades": 388, "taker_buy_base": 43005.0, "taker_buy_quote": 21068.6099 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.482, "high": 0.504, "low": 0.463, "close": 0.472, "volume": 287120.7, "close_time": 1770307199999, "quote_volume": 138335.8946, "trades": 1204, "taker_buy_base": 142792.9, "taker_buy_quote": 68909.9059 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.472, "high": 0.489, "low": 0.454, "close": 0.455, "volume": 338115.9, "close_time": 1770321599999, "quote_volume": 158159.669, "trades": 1161, "taker_buy_base": 162767.8, "taker_buy_quote": 76367.7215 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.456, "high": 0.458, "low": 0.429, "close": 0.429, "volume": 252674.7, "close_time": 1770335999999, "quote_volume": 111569.0595, "trades": 1034, "taker_buy_base": 130786.0, "taker_buy_quote": 57788.5343 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.429, "high": 0.442, "low": 0.381, "close": 0.434, "volume": 470444.5, "close_time": 1770350399999, "quote_volume": 190111.8926, "trades": 1669, "taker_buy_base": 228182.5, "taker_buy_quote": 92164.7418 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.433, "high": 0.452, "low": 0.433, "close": 0.437, "volume": 111017.3, "close_time": 1770364799999, "quote_volume": 49096.4378, "trades": 288, "taker_buy_base": 56277.0, "taker_buy_quote": 24913.8838 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.436, "high": 0.456, "low": 0.431, "close": 0.453, "volume": 73635.8, "close_time": 1770379199999, "quote_volume": 32701.0752, "trades": 226, "taker_buy_base": 36802.7, "taker_buy_quote": 16422.393 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.452, "high": 0.481, "low": 0.449, "close": 0.473, "volume": 83041.6, "close_time": 1770393599999, "quote_volume": 38482.4232, "trades": 273, "taker_buy_base": 32132.0, "taker_buy_quote": 14965.0369 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.471, "high": 0.498, "low": 0.471, "close": 0.483, "volume": 159715.9, "close_time": 1770407999999, "quote_volume": 77623.2228, "trades": 512, "taker_buy_base": 78914.9, "taker_buy_quote": 38448.6709 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.483, "high": 0.493, "low": 0.476, "close": 0.488, "volume": 124018.1, "close_time": 1770422399999, "quote_volume": 59620.6316, "trades": 341, "taker_buy_base": 57512.6, "taker_buy_quote": 27590.9411 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.487, "high": 0.487, "low": 0.475, "close": 0.48, "volume": 93945.9, "close_time": 1770436799999, "quote_volume": 45166.9516, "trades": 322, "taker_buy_base": 42553.0, "taker_buy_quote": 20443.7171 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.48, "high": 0.486, "low": 0.452, "close": 0.456, "volume": 132795.5, "close_time": 1770451199999, "quote_volume": 62306.1185, "trades": 488, "taker_buy_base": 55052.1, "taker_buy_quote": 25850.3285 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.455, "high": 0.458, "low": 0.45, "close": 0.457, "volume": 74085.4, "close_time": 1770465599999, "quote_volume": 33657.9043, "trades": 230, "taker_buy_base": 42181.9, "taker_buy_quote": 19160.4698 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.459, "high": 0.473, "low": 0.456, "close": 0.463, "volume": 66579.0, "close_time": 1770479999999, "quote_volume": 30894.3515, "trades": 249, "taker_buy_base": 38197.8, "taker_buy_quote": 17710.1555 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.467, "high": 0.481, "low": 0.464, "close": 0.473, "volume": 237762.7, "close_time": 1770494399999, "quote_volume": 112254.0888, "trades": 658, "taker_buy_base": 117531.3, "taker_buy_quote": 55555.0829 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.473, "high": 0.476, "low": 0.467, "close": 0.469, "volume": 26239.2, "close_time": 1770508799999, "quote_volume": 12389.1903, "trades": 89, "taker_buy_base": 9257.3, "taker_buy_quote": 4363.8518 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.469, "high": 0.471, "low": 0.466, "close": 0.467, "volume": 18612.0, "close_time": 1770523199999, "quote_volume": 8726.7653, "trades": 71, "taker_buy_base": 10650.1, "taker_buy_quote": 4991.119 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.467, "high": 0.471, "low": 0.465, "close": 0.468, "volume": 14568.5, "close_time": 1770537599999, "quote_volume": 6809.9884, "trades": 49, "taker_buy_base": 5591.0, "taker_buy_quote": 2613.8605 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.468, "high": 0.479, "low": 0.468, "close": 0.477, "volume": 117033.5, "close_time": 1770551999999, "quote_volume": 55629.0775, "trades": 215, "taker_buy_base": 50921.5, "taker_buy_quote": 24196.2021 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.475, "high": 0.478, "low": 0.463, "close": 0.465, "volume": 99228.4, "close_time": 1770566399999, "quote_volume": 46805.1713, "trades": 316, "taker_buy_base": 58043.8, "taker_buy_quote": 27346.3986 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.465, "high": 0.467, "low": 0.457, "close": 0.463, "volume": 159067.4, "close_time": 1770580799999, "quote_volume": 73578.8696, "trades": 285, "taker_buy_base": 95525.6, "taker_buy_quote": 44265.0344 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.462, "high": 0.467, "low": 0.451, "close": 0.457, "volume": 84289.8, "close_time": 1770595199999, "quote_volume": 38615.6348, "trades": 230, "taker_buy_base": 29667.8, "taker_buy_quote": 13623.3197 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.457, "high": 0.465, "low": 0.455, "close": 0.464, "volume": 68687.4, "close_time": 1770609599999, "quote_volume": 31472.1133, "trades": 201, "taker_buy_base": 38537.4, "taker_buy_quote": 17659.2576 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.463, "high": 0.463, "low": 0.448, "close": 0.45, "volume": 30935.4, "close_time": 1770623999999, "quote_volume": 14112.6691, "trades": 140, "taker_buy_base": 8834.2, "taker_buy_quote": 4019.6644 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.45, "high": 0.45, "low": 0.432, "close": 0.437, "volume": 49429.2, "close_time": 1770638399999, "quote_volume": 21833.0267, "trades": 174, "taker_buy_base": 25145.2, "taker_buy_quote": 11112.4443 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.44, "high": 0.446, "low": 0.434, "close": 0.445, "volume": 85618.9, "close_time": 1770652799999, "quote_volume": 37764.1335, "trades": 239, "taker_buy_base": 48312.0, "taker_buy_quote": 21320.1171 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.445, "high": 0.459, "low": 0.442, "close": 0.454, "volume": 85303.7, "close_time": 1770667199999, "quote_volume": 38684.3319, "trades": 181, "taker_buy_base": 38772.8, "taker_buy_quote": 17548.4964 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.454, "high": 0.458, "low": 0.448, "close": 0.448, "volume": 72661.8, "close_time": 1770681599999, "quote_volume": 33123.3787, "trades": 117, "taker_buy_base": 28394.8, "taker_buy_quote": 12907.689 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.447, "high": 0.448, "low": 0.432, "close": 0.435, "volume": 47562.1, "close_time": 1770695999999, "quote_volume": 20870.9325, "trades": 107, "taker_buy_base": 16306.7, "taker_buy_quote": 7181.1718 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.435, "high": 0.439, "low": 0.425, "close": 0.43, "volume": 130536.1, "close_time": 1770710399999, "quote_volume": 56224.3242, "trades": 287, "taker_buy_base": 59400.8, "taker_buy_quote": 25560.0393 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.43, "high": 0.436, "low": 0.43, "close": 0.432, "volume": 70889.1, "close_time": 1770724799999, "quote_volume": 30669.9619, "trades": 896, "taker_buy_base": 40802.3, "taker_buy_quote": 17667.6621 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.433, "high": 0.44, "low": 0.432, "close": 0.439, "volume": 41189.1, "close_time": 1770739199999, "quote_volume": 17978.1793, "trades": 142, "taker_buy_base": 22174.2, "taker_buy_quote": 9666.2393 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.438, "high": 0.44, "low": 0.428, "close": 0.434, "volume": 66990.6, "close_time": 1770753599999, "quote_volume": 29142.2134, "trades": 223, "taker_buy_base": 42425.7, "taker_buy_quote": 18445.9376 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.432, "high": 0.434, "low": 0.43, "close": 0.433, "volume": 36161.5, "close_time": 1770767999999, "quote_volume": 15612.8947, "trades": 125, "taker_buy_base": 17438.2, "taker_buy_quote": 7532.7806 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.434, "high": 0.442, "low": 0.433, "close": 0.439, "volume": 26074.7, "close_time": 1770782399999, "quote_volume": 11365.052, "trades": 150, "taker_buy_base": 11447.8, "taker_buy_quote": 4984.2316 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.437, "high": 0.437, "low": 0.424, "close": 0.432, "volume": 48625.4, "close_time": 1770796799999, "quote_volume": 20894.5064, "trades": 246, "taker_buy_base": 32578.1, "taker_buy_quote": 14006.5269 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.431, "high": 0.433, "low": 0.429, "close": 0.432, "volume": 51717.3, "close_time": 1770811199999, "quote_volume": 22341.1487, "trades": 196, "taker_buy_base": 36344.5, "taker_buy_quote": 15709.8007 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.431, "high": 0.456, "low": 0.429, "close": 0.438, "volume": 189810.1, "close_time": 1770825599999, "quote_volume": 83478.9393, "trades": 574, "taker_buy_base": 86553.7, "taker_buy_quote": 38025.5812 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.438, "high": 0.45, "low": 0.435, "close": 0.448, "volume": 97919.5, "close_time": 1770839999999, "quote_volume": 43470.848, "trades": 301, "taker_buy_base": 42322.8, "taker_buy_quote": 18801.383 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.448, "high": 0.454, "low": 0.44, "close": 0.442, "volume": 56795.5, "close_time": 1770854399999, "quote_volume": 25505.1021, "trades": 201, "taker_buy_base": 29667.3, "taker_buy_quote": 13328.649 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.443, "high": 0.455, "low": 0.443, "close": 0.453, "volume": 934363.9, "close_time": 1770868799999, "quote_volume": 421659.6987, "trades": 600, "taker_buy_base": 75317.0, "taker_buy_quote": 33962.0375 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.453, "high": 0.464, "low": 0.451, "close": 0.463, "volume": 588503.0, "close_time": 1770883199999, "quote_volume": 271130.7896, "trades": 569, "taker_buy_base": 58420.6, "taker_buy_quote": 26869.2267 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.464, "high": 0.477, "low": 0.458, "close": 0.47, "volume": 1164152.5, "close_time": 1770897599999, "quote_volume": 547516.7888, "trades": 1059, "taker_buy_base": 219076.6, "taker_buy_quote": 102823.5493 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.467, "high": 0.471, "low": 0.461, "close": 0.463, "volume": 89680.0, "close_time": 1770911999999, "quote_volume": 41615.8454, "trades": 245, "taker_buy_base": 46161.7, "taker_buy_quote": 21443.9486 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.463, "high": 0.464, "low": 0.45, "close": 0.456, "volume": 57203.4, "close_time": 1770926399999, "quote_volume": 26082.7969, "trades": 348, "taker_buy_base": 31155.9, "taker_buy_quote": 14199.707 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.457, "high": 0.463, "low": 0.45, "close": 0.462, "volume": 37506.2, "close_time": 1770940799999, "quote_volume": 17124.0941, "trades": 176, "taker_buy_base": 15350.4, "taker_buy_quote": 6995.5435 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.461, "high": 0.463, "low": 0.451, "close": 0.452, "volume": 37981.2, "close_time": 1770955199999, "quote_volume": 17303.521, "trades": 142, "taker_buy_base": 23561.0, "taker_buy_quote": 10736.6458 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.452, "high": 0.455, "low": 0.448, "close": 0.452, "volume": 16987.1, "close_time": 1770969599999, "quote_volume": 7663.7888, "trades": 73, "taker_buy_base": 8752.9, "taker_buy_quote": 3942.8639 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.453, "high": 0.458, "low": 0.453, "close": 0.456, "volume": 31417.7, "close_time": 1770983999999, "quote_volume": 14331.3074, "trades": 126, "taker_buy_base": 14525.8, "taker_buy_quote": 6628.1406 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.458, "high": 0.471, "low": 0.454, "close": 0.464, "volume": 132481.1, "close_time": 1770998399999, "quote_volume": 61313.7103, "trades": 400, "taker_buy_base": 40387.8, "taker_buy_quote": 18605.5288 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.466, "high": 0.484, "low": 0.465, "close": 0.476, "volume": 54863.6, "close_time": 1771012799999, "quote_volume": 26165.7338, "trades": 218, "taker_buy_base": 35377.3, "taker_buy_quote": 16881.5589 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.475, "high": 0.479, "low": 0.472, "close": 0.473, "volume": 87564.3, "close_time": 1771027199999, "quote_volume": 41497.7444, "trades": 208, "taker_buy_base": 61797.4, "taker_buy_quote": 29263.188 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.473, "high": 0.478, "low": 0.472, "close": 0.475, "volume": 30648.4, "close_time": 1771041599999, "quote_volume": 14527.9309, "trades": 106, "taker_buy_base": 10565.3, "taker_buy_quote": 5007.7179 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.474, "high": 0.476, "low": 0.471, "close": 0.474, "volume": 38240.1, "close_time": 1771055999999, "quote_volume": 18133.5652, "trades": 116, "taker_buy_base": 17024.9, "taker_buy_quote": 8076.1792 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.474, "high": 0.485, "low": 0.474, "close": 0.483, "volume": 132418.3, "close_time": 1771070399999, "quote_volume": 63528.2699, "trades": 192, "taker_buy_base": 23106.3, "taker_buy_quote": 11084.9712 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.483, "high": 0.491, "low": 0.478, "close": 0.489, "volume": 200065.1, "close_time": 1771084799999, "quote_volume": 96486.589, "trades": 382, "taker_buy_base": 129201.0, "taker_buy_quote": 62172.7371 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.489, "high": 0.505, "low": 0.485, "close": 0.504, "volume": 107712.2, "close_time": 1771099199999, "quote_volume": 53225.8653, "trades": 497, "taker_buy_base": 57200.0, "taker_buy_quote": 28276.368 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.504, "high": 0.51, "low": 0.499, "close": 0.503, "volume": 100066.0, "close_time": 1771113599999, "quote_volume": 50597.9597, "trades": 300, "taker_buy_base": 36137.2, "taker_buy_quote": 18244.9552 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.503, "high": 0.505, "low": 0.494, "close": 0.503, "volume": 35389.8, "close_time": 1771127999999, "quote_volume": 17705.796, "trades": 183, "taker_buy_base": 13462.6, "taker_buy_quote": 6731.6417 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.503, "high": 0.512, "low": 0.503, "close": 0.509, "volume": 73956.9, "close_time": 1771142399999, "quote_volume": 37534.9954, "trades": 410, "taker_buy_base": 38931.4, "taker_buy_quote": 19765.9583 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.508, "high": 0.51, "low": 0.49, "close": 0.493, "volume": 94213.8, "close_time": 1771156799999, "quote_volume": 46749.4002, "trades": 260, "taker_buy_base": 42465.7, "taker_buy_quote": 21091.4411 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.493, "high": 0.493, "low": 0.472, "close": 0.48, "volume": 89545.3, "close_time": 1771171199999, "quote_volume": 42797.5993, "trades": 335, "taker_buy_base": 36026.7, "taker_buy_quote": 17237.7502 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.48, "high": 0.481, "low": 0.46, "close": 0.464, "volume": 94643.9, "close_time": 1771185599999, "quote_volume": 44196.8594, "trades": 369, "taker_buy_base": 40880.8, "taker_buy_quote": 19061.0741 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.463, "high": 0.472, "low": 0.462, "close": 0.472, "volume": 43001.5, "close_time": 1771199999999, "quote_volume": 20100.2986, "trades": 218, "taker_buy_base": 17370.2, "taker_buy_quote": 8130.1081 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.47, "high": 0.475, "low": 0.468, "close": 0.471, "volume": 35440.5, "close_time": 1771214399999, "quote_volume": 16692.3112, "trades": 116, "taker_buy_base": 9665.7, "taker_buy_quote": 4557.2191 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.471, "high": 0.476, "low": 0.468, "close": 0.469, "volume": 23696.7, "close_time": 1771228799999, "quote_volume": 11177.2915, "trades": 110, "taker_buy_base": 11260.0, "taker_buy_quote": 5312.3573 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.47, "high": 0.476, "low": 0.466, "close": 0.472, "volume": 32164.5, "close_time": 1771243199999, "quote_volume": 15185.9157, "trades": 120, "taker_buy_base": 12400.1, "taker_buy_quote": 5849.6284 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.471, "high": 0.486, "low": 0.465, "close": 0.466, "volume": 79959.4, "close_time": 1771257599999, "quote_volume": 38099.2567, "trades": 278, "taker_buy_base": 45363.9, "taker_buy_quote": 21649.0974 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.468, "high": 0.478, "low": 0.468, "close": 0.477, "volume": 52837.9, "close_time": 1771271999999, "quote_volume": 24974.634, "trades": 179, "taker_buy_base": 24472.8, "taker_buy_quote": 11562.8528 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.475, "high": 0.486, "low": 0.475, "close": 0.481, "volume": 34033.0, "close_time": 1771286399999, "quote_volume": 16401.3428, "trades": 127, "taker_buy_base": 18700.9, "taker_buy_quote": 9026.5431 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.482, "high": 0.483, "low": 0.476, "close": 0.479, "volume": 21582.2, "close_time": 1771300799999, "quote_volume": 10372.6957, "trades": 88, "taker_buy_base": 8483.2, "taker_buy_quote": 4076.951 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.479, "high": 0.482, "low": 0.474, "close": 0.477, "volume": 21437.7, "close_time": 1771315199999, "quote_volume": 10249.3342, "trades": 68, "taker_buy_base": 8989.9, "taker_buy_quote": 4294.1087 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.478, "high": 0.479, "low": 0.473, "close": 0.478, "volume": 28075.6, "close_time": 1771329599999, "quote_volume": 13360.9568, "trades": 108, "taker_buy_base": 11009.2, "taker_buy_quote": 5236.0714 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.479, "high": 0.487, "low": 0.473, "close": 0.479, "volume": 70412.4, "close_time": 1771343999999, "quote_volume": 33764.5624, "trades": 258, "taker_buy_base": 28905.8, "taker_buy_quote": 13864.9534 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.479, "high": 0.488, "low": 0.473, "close": 0.476, "volume": 70291.0, "close_time": 1771358399999, "quote_volume": 33806.39, "trades": 278, "taker_buy_base": 32785.3, "taker_buy_quote": 15750.9058 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.478, "high": 0.48, "low": 0.474, "close": 0.478, "volume": 36395.4, "close_time": 1771372799999, "quote_volume": 17378.4748, "trades": 119, "taker_buy_base": 19956.1, "taker_buy_quote": 9530.5405 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.478, "high": 0.479, "low": 0.473, "close": 0.478, "volume": 26696.6, "close_time": 1771387199999, "quote_volume": 12707.0398, "trades": 89, "taker_buy_base": 11292.9, "taker_buy_quote": 5372.2886 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.478, "high": 0.484, "low": 0.477, "close": 0.483, "volume": 18535.7, "close_time": 1771401599999, "quote_volume": 8889.581, "trades": 65, "taker_buy_base": 7523.8, "taker_buy_quote": 3611.0055 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.482, "high": 0.486, "low": 0.476, "close": 0.479, "volume": 44386.5, "close_time": 1771415999999, "quote_volume": 21373.7984, "trades": 167, "taker_buy_base": 18622.6, "taker_buy_quote": 8969.8326 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.478, "high": 0.485, "low": 0.467, "close": 0.479, "volume": 98599.7, "close_time": 1771430399999, "quote_volume": 46832.4098, "trades": 341, "taker_buy_base": 52763.6, "taker_buy_quote": 25036.7432 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.479, "high": 0.479, "low": 0.459, "close": 0.463, "volume": 105882.7, "close_time": 1771444799999, "quote_volume": 49591.1123, "trades": 371, "taker_buy_base": 62269.4, "taker_buy_quote": 29171.2942 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.463, "high": 0.466, "low": 0.459, "close": 0.464, "volume": 97242.8, "close_time": 1771459199999, "quote_volume": 44987.2198, "trades": 312, "taker_buy_base": 51499.5, "taker_buy_quote": 23832.2932 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.463, "high": 0.479, "low": 0.46, "close": 0.474, "volume": 137032.1, "close_time": 1771473599999, "quote_volume": 64565.9723, "trades": 395, "taker_buy_base": 81358.2, "taker_buy_quote": 38351.2213 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.475, "high": 0.475, "low": 0.467, "close": 0.471, "volume": 84076.0, "close_time": 1771487999999, "quote_volume": 39724.7335, "trades": 256, "taker_buy_base": 43757.6, "taker_buy_quote": 20661.9146 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.471, "high": 0.471, "low": 0.461, "close": 0.463, "volume": 89407.4, "close_time": 1771502399999, "quote_volume": 41525.8532, "trades": 284, "taker_buy_base": 55002.5, "taker_buy_quote": 25556.8021 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.462, "high": 0.464, "low": 0.449, "close": 0.456, "volume": 226191.3, "close_time": 1771516799999, "quote_volume": 103393.5416, "trades": 738, "taker_buy_base": 101523.9, "taker_buy_quote": 46410.1814 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.455, "high": 0.459, "low": 0.449, "close": 0.455, "volume": 87349.4, "close_time": 1771531199999, "quote_volume": 39662.9243, "trades": 281, "taker_buy_base": 61010.6, "taker_buy_quote": 27693.9446 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.454, "high": 0.459, "low": 0.453, "close": 0.459, "volume": 70463.4, "close_time": 1771545599999, "quote_volume": 32119.8556, "trades": 221, "taker_buy_base": 32909.4, "taker_buy_quote": 15007.4211 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.459, "high": 0.463, "low": 0.458, "close": 0.461, "volume": 35239.4, "close_time": 1771559999999, "quote_volume": 16226.9576, "trades": 118, "taker_buy_base": 12027.8, "taker_buy_quote": 5540.1335 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.459, "high": 0.463, "low": 0.456, "close": 0.459, "volume": 40653.4, "close_time": 1771574399999, "quote_volume": 18680.9389, "trades": 145, "taker_buy_base": 21724.4, "taker_buy_quote": 9984.3179 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.458, "high": 0.466, "low": 0.458, "close": 0.459, "volume": 74273.4, "close_time": 1771588799999, "quote_volume": 34297.8129, "trades": 258, "taker_buy_base": 37942.3, "taker_buy_quote": 17524.3793 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.458, "high": 0.474, "low": 0.448, "close": 0.474, "volume": 201248.7, "close_time": 1771603199999, "quote_volume": 92754.0545, "trades": 641, "taker_buy_base": 104434.9, "taker_buy_quote": 48140.9402 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.474, "high": 0.479, "low": 0.462, "close": 0.47, "volume": 172409.0, "close_time": 1771617599999, "quote_volume": 81420.1789, "trades": 582, "taker_buy_base": 71472.5, "taker_buy_quote": 33729.2965 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.47, "high": 0.472, "low": 0.467, "close": 0.471, "volume": 74815.7, "close_time": 1771631999999, "quote_volume": 35152.8985, "trades": 214, "taker_buy_base": 27007.2, "taker_buy_quote": 12692.5056 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.47, "high": 0.472, "low": 0.467, "close": 0.467, "volume": 69414.8, "close_time": 1771646399999, "quote_volume": 32574.9017, "trades": 227, "taker_buy_base": 27279.3, "taker_buy_quote": 12798.0237 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.468, "high": 0.471, "low": 0.466, "close": 0.469, "volume": 44004.7, "close_time": 1771660799999, "quote_volume": 20611.0156, "trades": 129, "taker_buy_base": 20164.0, "taker_buy_quote": 9446.1384 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.469, "high": 0.481, "low": 0.469, "close": 0.477, "volume": 92987.8, "close_time": 1771675199999, "quote_volume": 44273.0627, "trades": 285, "taker_buy_base": 47400.7, "taker_buy_quote": 22562.1397 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.477, "high": 0.477, "low": 0.468, "close": 0.47, "volume": 113974.3, "close_time": 1771689599999, "quote_volume": 53847.4816, "trades": 259, "taker_buy_base": 39660.4, "taker_buy_quote": 18755.0501 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.469, "high": 0.469, "low": 0.462, "close": 0.463, "volume": 72892.5, "close_time": 1771703999999, "quote_volume": 33883.5265, "trades": 243, "taker_buy_base": 31479.0, "taker_buy_quote": 14641.3346 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.463, "high": 0.463, "low": 0.456, "close": 0.458, "volume": 53872.7, "close_time": 1771718399999, "quote_volume": 24796.9659, "trades": 147, "taker_buy_base": 22262.6, "taker_buy_quote": 10255.4746 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.457, "high": 0.458, "low": 0.451, "close": 0.451, "volume": 60542.5, "close_time": 1771732799999, "quote_volume": 27529.602, "trades": 207, "taker_buy_base": 24772.4, "taker_buy_quote": 11264.9964 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.451, "high": 0.453, "low": 0.451, "close": 0.452, "volume": 32638.9, "close_time": 1771747199999, "quote_volume": 14762.4285, "trades": 103, "taker_buy_base": 15581.1, "taker_buy_quote": 7049.7377 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.453, "high": 0.454, "low": 0.449, "close": 0.452, "volume": 33463.9, "close_time": 1771761599999, "quote_volume": 15120.1284, "trades": 173, "taker_buy_base": 17884.4, "taker_buy_quote": 8080.6496 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.451, "high": 0.451, "low": 0.442, "close": 0.447, "volume": 81154.3, "close_time": 1771775999999, "quote_volume": 36165.9422, "trades": 287, "taker_buy_base": 34306.0, "taker_buy_quote": 15285.7621 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.446, "high": 0.447, "low": 0.442, "close": 0.443, "volume": 28223.2, "close_time": 1771790399999, "quote_volume": 12556.6598, "trades": 89, "taker_buy_base": 9468.5, "taker_buy_quote": 4213.4845 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.443, "high": 0.446, "low": 0.442, "close": 0.445, "volume": 22806.1, "close_time": 1771804799999, "quote_volume": 10119.7569, "trades": 68, "taker_buy_base": 16165.1, "taker_buy_quote": 7171.243 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.446, "high": 0.446, "low": 0.421, "close": 0.429, "volume": 104717.3, "close_time": 1771819199999, "quote_volume": 45210.0039, "trades": 427, "taker_buy_base": 52487.4, "taker_buy_quote": 22635.6531 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.429, "high": 0.445, "low": 0.427, "close": 0.445, "volume": 73175.4, "close_time": 1771833599999, "quote_volume": 32060.0348, "trades": 240, "taker_buy_base": 38899.7, "taker_buy_quote": 17033.7794 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.445, "high": 0.468, "low": 0.443, "close": 0.464, "volume": 174355.9, "close_time": 1771847999999, "quote_volume": 80147.0945, "trades": 500, "taker_buy_base": 75706.3, "taker_buy_quote": 34821.9639 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.465, "high": 0.477, "low": 0.458, "close": 0.461, "volume": 250303.7, "close_time": 1771862399999, "quote_volume": 116692.8211, "trades": 753, "taker_buy_base": 89117.1, "taker_buy_quote": 41532.8193 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.462, "high": 0.467, "low": 0.442, "close": 0.444, "volume": 244117.3, "close_time": 1771876799999, "quote_volume": 111698.9578, "trades": 837, "taker_buy_base": 99261.6, "taker_buy_quote": 45356.9036 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.446, "high": 0.459, "low": 0.441, "close": 0.452, "volume": 230929.9, "close_time": 1771891199999, "quote_volume": 104051.2126, "trades": 708, "taker_buy_base": 120160.2, "taker_buy_quote": 54238.1462 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.452, "high": 0.456, "low": 0.444, "close": 0.447, "volume": 118526.6, "close_time": 1771905599999, "quote_volume": 53460.5243, "trades": 445, "taker_buy_base": 48287.3, "taker_buy_quote": 21783.9224 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.448, "high": 0.45, "low": 0.438, "close": 0.445, "volume": 228521.6, "close_time": 1771919999999, "quote_volume": 101259.6471, "trades": 736, "taker_buy_base": 106483.8, "taker_buy_quote": 47137.0226 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.445, "high": 0.448, "low": 0.441, "close": 0.446, "volume": 114415.0, "close_time": 1771934399999, "quote_volume": 50903.0561, "trades": 375, "taker_buy_base": 52766.4, "taker_buy_quote": 23464.071 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.446, "high": 0.481, "low": 0.446, "close": 0.481, "volume": 376708.0, "close_time": 1771948799999, "quote_volume": 175333.9117, "trades": 1032, "taker_buy_base": 180174.5, "taker_buy_quote": 84193.0273 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.482, "high": 0.52, "low": 0.479, "close": 0.508, "volume": 1684236.5, "close_time": 1771963199999, "quote_volume": 839082.1645, "trades": 2878, "taker_buy_base": 472808.4, "taker_buy_quote": 236989.5558 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.509, "high": 0.527, "low": 0.497, "close": 0.498, "volume": 771671.9, "close_time": 1771977599999, "quote_volume": 392103.2255, "trades": 1979, "taker_buy_base": 323728.7, "taker_buy_quote": 164681.8786 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.498, "high": 0.525, "low": 0.49, "close": 0.509, "volume": 907659.0, "close_time": 1771991999999, "quote_volume": 455379.9652, "trades": 1921, "taker_buy_base": 314503.2, "taker_buy_quote": 159012.9545 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.51, "high": 0.518, "low": 0.502, "close": 0.509, "volume": 300802.9, "close_time": 1772006399999, "quote_volume": 153780.0821, "trades": 735, "taker_buy_base": 152690.5, "taker_buy_quote": 78115.977 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.509, "high": 0.512, "low": 0.5, "close": 0.509, "volume": 279035.8, "close_time": 1772020799999, "quote_volume": 141785.5789, "trades": 628, "taker_buy_base": 94018.2, "taker_buy_quote": 47707.827 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.509, "high": 0.538, "low": 0.507, "close": 0.525, "volume": 441972.8, "close_time": 1772035199999, "quote_volume": 231582.6191, "trades": 1196, "taker_buy_base": 255972.3, "taker_buy_quote": 134299.2683 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.525, "high": 0.538, "low": 0.523, "close": 0.537, "volume": 290636.9, "close_time": 1772049599999, "quote_volume": 154597.2246, "trades": 741, "taker_buy_base": 190807.4, "taker_buy_quote": 101518.8658 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.537, "high": 0.548, "low": 0.513, "close": 0.518, "volume": 308031.5, "close_time": 1772063999999, "quote_volume": 164627.2026, "trades": 885, "taker_buy_base": 160208.9, "taker_buy_quote": 85622.6676 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.518, "high": 0.53, "low": 0.517, "close": 0.525, "volume": 157876.5, "close_time": 1772078399999, "quote_volume": 82863.7569, "trades": 641, "taker_buy_base": 90022.1, "taker_buy_quote": 47225.6951 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.525, "high": 0.535, "low": 0.52, "close": 0.52, "volume": 163179.0, "close_time": 1772092799999, "quote_volume": 85934.0836, "trades": 682, "taker_buy_base": 81548.5, "taker_buy_quote": 42925.9111 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.521, "high": 0.526, "low": 0.513, "close": 0.515, "volume": 114957.0, "close_time": 1772107199999, "quote_volume": 59847.6131, "trades": 380, "taker_buy_base": 64726.6, "taker_buy_quote": 33719.1814 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.516, "high": 0.521, "low": 0.507, "close": 0.513, "volume": 134491.4, "close_time": 1772121599999, "quote_volume": 69088.1636, "trades": 597, "taker_buy_base": 55444.3, "taker_buy_quote": 28477.3941 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.514, "high": 0.514, "low": 0.497, "close": 0.514, "volume": 230380.2, "close_time": 1772135999999, "quote_volume": 116599.2197, "trades": 681, "taker_buy_base": 106840.4, "taker_buy_quote": 54104.7935 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.513, "high": 0.516, "low": 0.507, "close": 0.508, "volume": 62395.5, "close_time": 1772150399999, "quote_volume": 31892.0087, "trades": 225, "taker_buy_base": 31924.8, "taker_buy_quote": 16322.142 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.508, "high": 0.513, "low": 0.507, "close": 0.512, "volume": 74427.2, "close_time": 1772164799999, "quote_volume": 37871.4623, "trades": 302, "taker_buy_base": 38043.0, "taker_buy_quote": 19358.7563 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.512, "high": 0.52, "low": 0.512, "close": 0.518, "volume": 66971.5, "close_time": 1772179199999, "quote_volume": 34539.7574, "trades": 268, "taker_buy_base": 35811.2, "taker_buy_quote": 18469.3136 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.519, "high": 0.521, "low": 0.504, "close": 0.506, "volume": 105973.5, "close_time": 1772193599999, "quote_volume": 54392.8243, "trades": 392, "taker_buy_base": 48139.5, "taker_buy_quote": 24680.7164 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.506, "high": 0.509, "low": 0.499, "close": 0.501, "volume": 151496.2, "close_time": 1772207999999, "quote_volume": 76210.2689, "trades": 467, "taker_buy_base": 82799.8, "taker_buy_quote": 41681.5035 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.501, "high": 0.504, "low": 0.494, "close": 0.498, "volume": 94861.0, "close_time": 1772222399999, "quote_volume": 47274.1404, "trades": 318, "taker_buy_base": 41625.7, "taker_buy_quote": 20757.7013 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.497, "high": 0.498, "low": 0.484, "close": 0.493, "volume": 139196.0, "close_time": 1772236799999, "quote_volume": 68471.1154, "trades": 441, "taker_buy_base": 77854.9, "taker_buy_quote": 38349.0313 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.493, "high": 0.498, "low": 0.491, "close": 0.491, "volume": 70126.1, "close_time": 1772251199999, "quote_volume": 34619.8538, "trades": 249, "taker_buy_base": 30020.8, "taker_buy_quote": 14822.4975 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.49, "high": 0.492, "low": 0.462, "close": 0.475, "volume": 271738.2, "close_time": 1772265599999, "quote_volume": 129780.596, "trades": 855, "taker_buy_base": 127588.5, "taker_buy_quote": 60871.0721 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.474, "high": 0.474, "low": 0.465, "close": 0.468, "volume": 207326.7, "close_time": 1772279999999, "quote_volume": 97230.4633, "trades": 548, "taker_buy_base": 98264.6, "taker_buy_quote": 46093.7766 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.468, "high": 0.486, "low": 0.468, "close": 0.484, "volume": 192904.1, "close_time": 1772294399999, "quote_volume": 92347.102, "trades": 649, "taker_buy_base": 101403.1, "taker_buy_quote": 48504.5068 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.481, "high": 0.496, "low": 0.477, "close": 0.492, "volume": 157637.2, "close_time": 1772308799999, "quote_volume": 76405.8925, "trades": 529, "taker_buy_base": 70630.7, "taker_buy_quote": 34187.3304 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.492, "high": 0.509, "low": 0.491, "close": 0.509, "volume": 168449.7, "close_time": 1772323199999, "quote_volume": 84473.4792, "trades": 452, "taker_buy_base": 80700.5, "taker_buy_quote": 40428.8379 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.509, "high": 0.53, "low": 0.499, "close": 0.525, "volume": 236332.1, "close_time": 1772337599999, "quote_volume": 122392.2491, "trades": 826, "taker_buy_base": 135074.6, "taker_buy_quote": 70111.1997 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.525, "high": 0.526, "low": 0.507, "close": 0.512, "volume": 92370.4, "close_time": 1772351999999, "quote_volume": 47505.9154, "trades": 324, "taker_buy_base": 42827.6, "taker_buy_quote": 22015.9889 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.512, "high": 0.513, "low": 0.501, "close": 0.503, "volume": 81056.5, "close_time": 1772366399999, "quote_volume": 41012.546, "trades": 266, "taker_buy_base": 47480.9, "taker_buy_quote": 24029.7592 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.504, "high": 0.509, "low": 0.496, "close": 0.501, "volume": 150024.5, "close_time": 1772380799999, "quote_volume": 75512.1931, "trades": 486, "taker_buy_base": 77209.0, "taker_buy_quote": 38856.3429 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.501, "high": 0.504, "low": 0.491, "close": 0.493, "volume": 184003.8, "close_time": 1772395199999, "quote_volume": 91467.3775, "trades": 527, "taker_buy_base": 91137.7, "taker_buy_quote": 45313.0816 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.493, "high": 0.504, "low": 0.485, "close": 0.5, "volume": 150628.9, "close_time": 1772409599999, "quote_volume": 74337.5324, "trades": 440, "taker_buy_base": 74103.5, "taker_buy_quote": 36599.1607 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.5, "high": 0.512, "low": 0.499, "close": 0.509, "volume": 118174.7, "close_time": 1772423999999, "quote_volume": 59673.2825, "trades": 399, "taker_buy_base": 59223.9, "taker_buy_quote": 29903.5388 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.509, "high": 0.51, "low": 0.494, "close": 0.496, "volume": 98985.9, "close_time": 1772438399999, "quote_volume": 49548.9117, "trades": 284, "taker_buy_base": 39648.5, "taker_buy_quote": 19851.8283 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.495, "high": 0.503, "low": 0.492, "close": 0.497, "volume": 99982.3, "close_time": 1772452799999, "quote_volume": 49727.705, "trades": 324, "taker_buy_base": 46651.2, "taker_buy_quote": 23209.9336 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.497, "high": 0.523, "low": 0.492, "close": 0.517, "volume": 193477.6, "close_time": 1772467199999, "quote_volume": 98465.674, "trades": 560, "taker_buy_base": 106931.2, "taker_buy_quote": 54393.1853 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.519, "high": 0.523, "low": 0.509, "close": 0.513, "volume": 167860.9, "close_time": 1772481599999, "quote_volume": 86415.6955, "trades": 508, "taker_buy_base": 86954.7, "taker_buy_quote": 44682.9064 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.513, "high": 0.516, "low": 0.498, "close": 0.5, "volume": 149175.1, "close_time": 1772495999999, "quote_volume": 75413.3046, "trades": 434, "taker_buy_base": 82598.8, "taker_buy_quote": 41753.2935 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.5, "high": 0.504, "low": 0.497, "close": 0.503, "volume": 105605.5, "close_time": 1772510399999, "quote_volume": 52914.8633, "trades": 416, "taker_buy_base": 49444.3, "taker_buy_quote": 24772.3223 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.504, "high": 0.507, "low": 0.5, "close": 0.504, "volume": 74630.0, "close_time": 1772524799999, "quote_volume": 37581.6159, "trades": 261, "taker_buy_base": 35415.3, "taker_buy_quote": 17816.1863 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.504, "high": 0.506, "low": 0.492, "close": 0.497, "volume": 202409.7, "close_time": 1772539199999, "quote_volume": 100732.5173, "trades": 550, "taker_buy_base": 102790.4, "taker_buy_quote": 51143.3076 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.498, "high": 0.511, "low": 0.496, "close": 0.511, "volume": 304315.5, "close_time": 1772553599999, "quote_volume": 152897.8067, "trades": 1343, "taker_buy_base": 174972.5, "taker_buy_quote": 87923.1115 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.511, "high": 0.523, "low": 0.505, "close": 0.515, "volume": 248624.9, "close_time": 1772567999999, "quote_volume": 128062.0218, "trades": 754, "taker_buy_base": 125922.0, "taker_buy_quote": 64953.8239 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.515, "high": 0.519, "low": 0.506, "close": 0.516, "volume": 78563.7, "close_time": 1772582399999, "quote_volume": 40346.7194, "trades": 264, "taker_buy_base": 42926.3, "taker_buy_quote": 22032.2032 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.516, "high": 0.526, "low": 0.512, "close": 0.517, "volume": 143196.0, "close_time": 1772596799999, "quote_volume": 74229.2269, "trades": 554, "taker_buy_base": 65645.7, "taker_buy_quote": 34009.7303 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.518, "high": 0.534, "low": 0.515, "close": 0.532, "volume": 121614.8, "close_time": 1772611199999, "quote_volume": 63590.1926, "trades": 407, "taker_buy_base": 69910.2, "taker_buy_quote": 36544.4578 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.532, "high": 0.55, "low": 0.528, "close": 0.537, "volume": 321695.4, "close_time": 1772625599999, "quote_volume": 174108.9658, "trades": 930, "taker_buy_base": 191029.9, "taker_buy_quote": 103432.6741 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.536, "high": 0.555, "low": 0.529, "close": 0.555, "volume": 212505.7, "close_time": 1772639999999, "quote_volume": 115362.8841, "trades": 698, "taker_buy_base": 108746.2, "taker_buy_quote": 59153.321 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.555, "high": 0.555, "low": 0.539, "close": 0.547, "volume": 183387.7, "close_time": 1772654399999, "quote_volume": 100145.5583, "trades": 682, "taker_buy_base": 110643.1, "taker_buy_quote": 60361.3309 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.546, "high": 0.549, "low": 0.534, "close": 0.542, "volume": 310582.4, "close_time": 1772668799999, "quote_volume": 168199.9805, "trades": 490, "taker_buy_base": 179771.4, "taker_buy_quote": 97262.7147 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.542, "high": 0.549, "low": 0.538, "close": 0.545, "volume": 139981.8, "close_time": 1772683199999, "quote_volume": 76029.4155, "trades": 472, "taker_buy_base": 66712.7, "taker_buy_quote": 36222.9859 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.545, "high": 0.55, "low": 0.538, "close": 0.542, "volume": 137777.4, "close_time": 1772697599999, "quote_volume": 74894.2666, "trades": 491, "taker_buy_base": 68324.2, "taker_buy_quote": 37138.5413 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.542, "high": 0.557, "low": 0.539, "close": 0.551, "volume": 166236.8, "close_time": 1772711999999, "quote_volume": 91244.5637, "trades": 617, "taker_buy_base": 84161.9, "taker_buy_quote": 46183.7094 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.55, "high": 0.563, "low": 0.546, "close": 0.548, "volume": 298642.9, "close_time": 1772726399999, "quote_volume": 164881.1673, "trades": 973, "taker_buy_base": 129759.5, "taker_buy_quote": 71626.5712 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.548, "high": 0.55, "low": 0.534, "close": 0.546, "volume": 189760.3, "close_time": 1772740799999, "quote_volume": 102836.9952, "trades": 623, "taker_buy_base": 83360.4, "taker_buy_quote": 45213.1446 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.547, "high": 0.554, "low": 0.546, "close": 0.548, "volume": 131657.4, "close_time": 1772755199999, "quote_volume": 72388.6209, "trades": 430, "taker_buy_base": 69258.1, "taker_buy_quote": 38079.5661 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.548, "high": 0.557, "low": 0.547, "close": 0.551, "volume": 360722.2, "close_time": 1772769599999, "quote_volume": 199177.1553, "trades": 663, "taker_buy_base": 166156.6, "taker_buy_quote": 91679.6175 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.552, "high": 0.559, "low": 0.545, "close": 0.557, "volume": 218515.1, "close_time": 1772783999999, "quote_volume": 120593.861, "trades": 630, "taker_buy_base": 105801.4, "taker_buy_quote": 58314.8063 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.557, "high": 0.557, "low": 0.536, "close": 0.537, "volume": 181377.4, "close_time": 1772798399999, "quote_volume": 99099.6161, "trades": 623, "taker_buy_base": 79819.6, "taker_buy_quote": 43676.3342 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.536, "high": 0.543, "low": 0.516, "close": 0.524, "volume": 300695.0, "close_time": 1772812799999, "quote_volume": 159808.9886, "trades": 880, "taker_buy_base": 137587.2, "taker_buy_quote": 73077.2004 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.523, "high": 0.536, "low": 0.521, "close": 0.531, "volume": 149502.1, "close_time": 1772827199999, "quote_volume": 78774.1162, "trades": 541, "taker_buy_base": 74392.7, "taker_buy_quote": 39192.227 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.533, "high": 0.536, "low": 0.529, "close": 0.531, "volume": 89453.6, "close_time": 1772841599999, "quote_volume": 47588.0568, "trades": 286, "taker_buy_base": 40685.6, "taker_buy_quote": 21634.646 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.531, "high": 0.532, "low": 0.525, "close": 0.528, "volume": 139125.1, "close_time": 1772855999999, "quote_volume": 73490.0894, "trades": 198, "taker_buy_base": 112631.6, "taker_buy_quote": 59490.7672 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.527, "high": 0.531, "low": 0.524, "close": 0.526, "volume": 56190.3, "close_time": 1772870399999, "quote_volume": 29623.2832, "trades": 216, "taker_buy_base": 26638.7, "taker_buy_quote": 14030.2638 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.526, "high": 0.533, "low": 0.526, "close": 0.53, "volume": 106218.7, "close_time": 1772884799999, "quote_volume": 56272.0646, "trades": 379, "taker_buy_base": 54560.2, "taker_buy_quote": 28900.3692 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.53, "high": 0.534, "low": 0.524, "close": 0.527, "volume": 141343.2, "close_time": 1772899199999, "quote_volume": 74804.8335, "trades": 464, "taker_buy_base": 73763.1, "taker_buy_quote": 39026.6911 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.527, "high": 0.532, "low": 0.522, "close": 0.523, "volume": 129083.1, "close_time": 1772913599999, "quote_volume": 68071.5992, "trades": 397, "taker_buy_base": 64968.2, "taker_buy_quote": 34260.1518 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.524, "high": 0.525, "low": 0.516, "close": 0.52, "volume": 96530.1, "close_time": 1772927999999, "quote_volume": 50264.8862, "trades": 277, "taker_buy_base": 52238.4, "taker_buy_quote": 27204.1936 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.52, "high": 0.521, "low": 0.509, "close": 0.511, "volume": 179430.0, "close_time": 1772942399999, "quote_volume": 92040.1659, "trades": 465, "taker_buy_base": 88074.1, "taker_buy_quote": 45174.7416 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.51, "high": 0.519, "low": 0.509, "close": 0.518, "volume": 134091.6, "close_time": 1772956799999, "quote_volume": 68969.7576, "trades": 439, "taker_buy_base": 74427.7, "taker_buy_quote": 38256.5339 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.517, "high": 0.527, "low": 0.513, "close": 0.521, "volume": 106339.0, "close_time": 1772971199999, "quote_volume": 55324.5208, "trades": 391, "taker_buy_base": 51305.0, "taker_buy_quote": 26694.3047 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.52, "high": 0.522, "low": 0.513, "close": 0.516, "volume": 167514.6, "close_time": 1772985599999, "quote_volume": 86865.6067, "trades": 661, "taker_buy_base": 85081.2, "taker_buy_quote": 44106.8303 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.516, "high": 0.527, "low": 0.512, "close": 0.524, "volume": 144668.8, "close_time": 1772999999999, "quote_volume": 74830.7189, "trades": 454, "taker_buy_base": 78939.1, "taker_buy_quote": 40813.2001 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.523, "high": 0.526, "low": 0.512, "close": 0.517, "volume": 221427.0, "close_time": 1773014399999, "quote_volume": 115129.0688, "trades": 633, "taker_buy_base": 107452.0, "taker_buy_quote": 55885.5162 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.519, "high": 0.536, "low": 0.517, "close": 0.528, "volume": 244089.2, "close_time": 1773028799999, "quote_volume": 128514.7307, "trades": 732, "taker_buy_base": 125832.1, "taker_buy_quote": 66225.7346 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.529, "high": 0.544, "low": 0.526, "close": 0.535, "volume": 409088.6, "close_time": 1773043199999, "quote_volume": 219240.7794, "trades": 851, "taker_buy_base": 199441.2, "taker_buy_quote": 106419.7116 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.536, "high": 0.545, "low": 0.535, "close": 0.543, "volume": 437300.3, "close_time": 1773057599999, "quote_volume": 236746.1412, "trades": 1056, "taker_buy_base": 192735.4, "taker_buy_quote": 104336.8681 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.543, "high": 0.569, "low": 0.541, "close": 0.558, "volume": 645982.9, "close_time": 1773071999999, "quote_volume": 360098.9265, "trades": 1714, "taker_buy_base": 348501.0, "taker_buy_quote": 194118.1387 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.558, "high": 0.569, "low": 0.552, "close": 0.561, "volume": 381978.1, "close_time": 1773086399999, "quote_volume": 213521.1478, "trades": 1264, "taker_buy_base": 163196.3, "taker_buy_quote": 91210.7329 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.562, "high": 0.567, "low": 0.552, "close": 0.557, "volume": 162236.1, "close_time": 1773100799999, "quote_volume": 90626.4147, "trades": 506, "taker_buy_base": 77065.5, "taker_buy_quote": 43025.9918 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.557, "high": 0.571, "low": 0.553, "close": 0.563, "volume": 217629.9, "close_time": 1773115199999, "quote_volume": 122198.8436, "trades": 761, "taker_buy_base": 103950.9, "taker_buy_quote": 58390.6666 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.564, "high": 0.587, "low": 0.563, "close": 0.587, "volume": 498855.2, "close_time": 1773129599999, "quote_volume": 284978.2056, "trades": 994, "taker_buy_base": 241906.7, "taker_buy_quote": 138276.6196 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.588, "high": 0.599, "low": 0.581, "close": 0.589, "volume": 452159.7, "close_time": 1773143999999, "quote_volume": 267358.6028, "trades": 1457, "taker_buy_base": 235382.5, "taker_buy_quote": 139215.2516 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.589, "high": 0.594, "low": 0.573, "close": 0.592, "volume": 288248.4, "close_time": 1773158399999, "quote_volume": 168147.4751, "trades": 1130, "taker_buy_base": 142038.4, "taker_buy_quote": 82990.4173 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.591, "high": 0.593, "low": 0.58, "close": 0.581, "volume": 404175.1, "close_time": 1773172799999, "quote_volume": 236977.0968, "trades": 1176, "taker_buy_base": 182085.2, "taker_buy_quote": 106730.5819 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.582, "high": 0.589, "low": 0.579, "close": 0.586, "volume": 140652.5, "close_time": 1773187199999, "quote_volume": 82199.1688, "trades": 582, "taker_buy_base": 68571.5, "taker_buy_quote": 40076.9631 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.585, "high": 0.594, "low": 0.583, "close": 0.584, "volume": 210420.7, "close_time": 1773201599999, "quote_volume": 123817.5895, "trades": 831, "taker_buy_base": 95026.8, "taker_buy_quote": 55920.7816 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.583, "high": 0.588, "low": 0.573, "close": 0.574, "volume": 201324.1, "close_time": 1773215999999, "quote_volume": 116914.7137, "trades": 792, "taker_buy_base": 85051.9, "taker_buy_quote": 49415.812 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.575, "high": 0.575, "low": 0.568, "close": 0.572, "volume": 187282.8, "close_time": 1773230399999, "quote_volume": 106980.9521, "trades": 757, "taker_buy_base": 88339.9, "taker_buy_quote": 50478.6414 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.571, "high": 0.585, "low": 0.571, "close": 0.58, "volume": 195878.6, "close_time": 1773244799999, "quote_volume": 113170.6932, "trades": 811, "taker_buy_base": 103459.3, "taker_buy_quote": 59771.6263 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.579, "high": 0.58, "low": 0.564, "close": 0.568, "volume": 235603.1, "close_time": 1773259199999, "quote_volume": 134003.2833, "trades": 904, "taker_buy_base": 123472.8, "taker_buy_quote": 70193.3026 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.568, "high": 0.571, "low": 0.563, "close": 0.564, "volume": 101584.4, "close_time": 1773273599999, "quote_volume": 57655.2979, "trades": 354, "taker_buy_base": 62573.5, "taker_buy_quote": 35524.4769 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.565, "high": 0.57, "low": 0.563, "close": 0.568, "volume": 159241.5, "close_time": 1773287999999, "quote_volume": 90293.9181, "trades": 552, "taker_buy_base": 65932.0, "taker_buy_quote": 37377.5232 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.567, "high": 0.57, "low": 0.561, "close": 0.568, "volume": 117581.9, "close_time": 1773302399999, "quote_volume": 66568.2682, "trades": 498, "taker_buy_base": 60088.0, "taker_buy_quote": 33998.6315 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.568, "high": 0.573, "low": 0.566, "close": 0.57, "volume": 139910.6, "close_time": 1773316799999, "quote_volume": 79736.02, "trades": 580, "taker_buy_base": 77051.2, "taker_buy_quote": 43920.8106 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.57, "high": 0.574, "low": 0.561, "close": 0.571, "volume": 249172.2, "close_time": 1773331199999, "quote_volume": 141664.0287, "trades": 865, "taker_buy_base": 116834.1, "taker_buy_quote": 66458.2865 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.571, "high": 0.576, "low": 0.566, "close": 0.572, "volume": 148762.0, "close_time": 1773345599999, "quote_volume": 84940.2859, "trades": 553, "taker_buy_base": 84256.6, "taker_buy_quote": 48101.8489 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.572, "high": 0.576, "low": 0.566, "close": 0.568, "volume": 91853.9, "close_time": 1773359999999, "quote_volume": 52499.3048, "trades": 355, "taker_buy_base": 48364.2, "taker_buy_quote": 27635.1295 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.568, "high": 0.581, "low": 0.567, "close": 0.578, "volume": 221810.1, "close_time": 1773374399999, "quote_volume": 127865.7674, "trades": 663, "taker_buy_base": 132234.6, "taker_buy_quote": 76230.9535 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.578, "high": 0.579, "low": 0.57, "close": 0.573, "volume": 222433.9, "close_time": 1773388799999, "quote_volume": 127430.9248, "trades": 479, "taker_buy_base": 139327.7, "taker_buy_quote": 79784.1509 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.572, "high": 0.579, "low": 0.57, "close": 0.573, "volume": 176463.9, "close_time": 1773403199999, "quote_volume": 101306.6973, "trades": 611, "taker_buy_base": 85115.5, "taker_buy_quote": 48832.6198 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.573, "high": 0.585, "low": 0.567, "close": 0.572, "volume": 225214.6, "close_time": 1773417599999, "quote_volume": 129480.7932, "trades": 934, "taker_buy_base": 130201.0, "taker_buy_quote": 74869.889 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.573, "high": 0.577, "low": 0.562, "close": 0.564, "volume": 204034.9, "close_time": 1773431999999, "quote_volume": 116197.1317, "trades": 658, "taker_buy_base": 102513.2, "taker_buy_quote": 58355.5243 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.563, "high": 0.563, "low": 0.55, "close": 0.553, "volume": 180090.0, "close_time": 1773446399999, "quote_volume": 100044.7899, "trades": 503, "taker_buy_base": 101904.5, "taker_buy_quote": 56562.3368 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.554, "high": 0.554, "low": 0.546, "close": 0.551, "volume": 140439.0, "close_time": 1773460799999, "quote_volume": 77279.4331, "trades": 409, "taker_buy_base": 53217.3, "taker_buy_quote": 29278.9503 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.55, "high": 0.554, "low": 0.546, "close": 0.551, "volume": 106170.0, "close_time": 1773475199999, "quote_volume": 58386.5192, "trades": 337, "taker_buy_base": 59836.3, "taker_buy_quote": 32921.8092 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.55, "high": 0.55, "low": 0.543, "close": 0.547, "volume": 82382.2, "close_time": 1773489599999, "quote_volume": 45044.4616, "trades": 276, "taker_buy_base": 40483.0, "taker_buy_quote": 22137.7669 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.548, "high": 0.549, "low": 0.54, "close": 0.541, "volume": 89955.6, "close_time": 1773503999999, "quote_volume": 49046.934, "trades": 311, "taker_buy_base": 43559.6, "taker_buy_quote": 23748.3671 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.541, "high": 0.544, "low": 0.539, "close": 0.539, "volume": 56523.5, "close_time": 1773518399999, "quote_volume": 30591.1597, "trades": 155, "taker_buy_base": 26215.7, "taker_buy_quote": 14163.0661 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.539, "high": 0.544, "low": 0.539, "close": 0.543, "volume": 68499.8, "close_time": 1773532799999, "quote_volume": 37094.8543, "trades": 248, "taker_buy_base": 37884.5, "taker_buy_quote": 20512.5373 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.542, "high": 0.548, "low": 0.54, "close": 0.544, "volume": 112056.8, "close_time": 1773547199999, "quote_volume": 60908.0364, "trades": 446, "taker_buy_base": 60973.4, "taker_buy_quote": 33141.4285 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.543, "high": 0.548, "low": 0.542, "close": 0.547, "volume": 123705.2, "close_time": 1773561599999, "quote_volume": 67364.6847, "trades": 501, "taker_buy_base": 63587.5, "taker_buy_quote": 34616.9682 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.547, "high": 0.55, "low": 0.544, "close": 0.545, "volume": 120034.2, "close_time": 1773575999999, "quote_volume": 65691.0039, "trades": 477, "taker_buy_base": 59775.8, "taker_buy_quote": 32730.0999 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.545, "high": 0.549, "low": 0.541, "close": 0.542, "volume": 143870.4, "close_time": 1773590399999, "quote_volume": 78352.442, "trades": 491, "taker_buy_base": 73777.9, "taker_buy_quote": 40173.1666 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.542, "high": 0.555, "low": 0.542, "close": 0.555, "volume": 147253.3, "close_time": 1773604799999, "quote_volume": 80904.0898, "trades": 460, "taker_buy_base": 67761.2, "taker_buy_quote": 37208.7393 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.554, "high": 0.56, "low": 0.55, "close": 0.553, "volume": 394815.4, "close_time": 1773619199999, "quote_volume": 218984.8117, "trades": 835, "taker_buy_base": 185595.5, "taker_buy_quote": 102950.5539 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.555, "high": 0.573, "low": 0.554, "close": 0.567, "volume": 162272.9, "close_time": 1773633599999, "quote_volume": 91079.1604, "trades": 688, "taker_buy_base": 80461.1, "taker_buy_quote": 45145.1776 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.567, "high": 0.582, "low": 0.567, "close": 0.574, "volume": 222962.4, "close_time": 1773647999999, "quote_volume": 127712.0053, "trades": 740, "taker_buy_base": 120188.2, "taker_buy_quote": 68865.3258 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.574, "high": 0.578, "low": 0.566, "close": 0.572, "volume": 176302.6, "close_time": 1773662399999, "quote_volume": 101012.0844, "trades": 729, "taker_buy_base": 94850.7, "taker_buy_quote": 54314.725 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.572, "high": 0.584, "low": 0.569, "close": 0.57, "volume": 296837.2, "close_time": 1773676799999, "quote_volume": 170589.8533, "trades": 812, "taker_buy_base": 192188.9, "taker_buy_quote": 110435.3749 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.57, "high": 0.583, "low": 0.569, "close": 0.579, "volume": 157441.5, "close_time": 1773691199999, "quote_volume": 91087.2035, "trades": 605, "taker_buy_base": 71829.2, "taker_buy_quote": 41574.1535 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.579, "high": 0.591, "low": 0.578, "close": 0.586, "volume": 187461.6, "close_time": 1773705599999, "quote_volume": 109644.0552, "trades": 586, "taker_buy_base": 80143.5, "taker_buy_quote": 46897.4121 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.585, "high": 0.587, "low": 0.574, "close": 0.578, "volume": 227516.6, "close_time": 1773719999999, "quote_volume": 132126.631, "trades": 756, "taker_buy_base": 115602.3, "taker_buy_quote": 67162.9235 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.58, "high": 0.582, "low": 0.571, "close": 0.58, "volume": 155087.0, "close_time": 1773734399999, "quote_volume": 89537.5811, "trades": 529, "taker_buy_base": 74273.1, "taker_buy_quote": 42887.0652 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.579, "high": 0.581, "low": 0.573, "close": 0.576, "volume": 203545.1, "close_time": 1773748799999, "quote_volume": 117544.8184, "trades": 743, "taker_buy_base": 107034.7, "taker_buy_quote": 61815.269 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.576, "high": 0.577, "low": 0.568, "close": 0.575, "volume": 157499.8, "close_time": 1773763199999, "quote_volume": 90275.6431, "trades": 592, "taker_buy_base": 71399.2, "taker_buy_quote": 40910.6806 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.575, "high": 0.58, "low": 0.574, "close": 0.575, "volume": 78868.1, "close_time": 1773777599999, "quote_volume": 45490.5067, "trades": 307, "taker_buy_base": 45157.6, "taker_buy_quote": 26061.1448 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.574, "high": 0.581, "low": 0.572, "close": 0.572, "volume": 51072.5, "close_time": 1773791999999, "quote_volume": 29437.5454, "trades": 223, "taker_buy_base": 23922.0, "taker_buy_quote": 13790.4278 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.572, "high": 0.578, "low": 0.567, "close": 0.575, "volume": 60461.9, "close_time": 1773806399999, "quote_volume": 34645.6507, "trades": 248, "taker_buy_base": 31980.4, "taker_buy_quote": 18308.787 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.575, "high": 0.579, "low": 0.569, "close": 0.572, "volume": 37179.8, "close_time": 1773820799999, "quote_volume": 21319.1825, "trades": 177, "taker_buy_base": 20876.9, "taker_buy_quote": 11958.2859 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.573, "high": 0.574, "low": 0.555, "close": 0.559, "volume": 116264.1, "close_time": 1773835199999, "quote_volume": 65782.3172, "trades": 441, "taker_buy_base": 44102.5, "taker_buy_quote": 24949.9769 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.558, "high": 0.559, "low": 0.54, "close": 0.546, "volume": 248559.6, "close_time": 1773849599999, "quote_volume": 137112.1493, "trades": 622, "taker_buy_base": 126299.7, "taker_buy_quote": 69778.1384 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.546, "high": 0.549, "low": 0.539, "close": 0.543, "volume": 151797.8, "close_time": 1773863999999, "quote_volume": 82612.8248, "trades": 554, "taker_buy_base": 77227.9, "taker_buy_quote": 42023.0464 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.542, "high": 0.55, "low": 0.539, "close": 0.546, "volume": 113549.0, "close_time": 1773878399999, "quote_volume": 61996.217, "trades": 379, "taker_buy_base": 59578.7, "taker_buy_quote": 32512.5105 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.547, "high": 0.653, "low": 0.541, "close": 0.586, "volume": 1853087.9, "close_time": 1773892799999, "quote_volume": 1123576.6575, "trades": 8278, "taker_buy_base": 1100161.2, "taker_buy_quote": 667978.3118 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.586, "high": 0.592, "low": 0.554, "close": 0.558, "volume": 996381.1, "close_time": 1773907199999, "quote_volume": 572504.6177, "trades": 2837, "taker_buy_base": 477100.4, "taker_buy_quote": 273802.5971 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.557, "high": 0.561, "low": 0.546, "close": 0.551, "volume": 454707.9, "close_time": 1773921599999, "quote_volume": 250880.7411, "trades": 1260, "taker_buy_base": 211192.2, "taker_buy_quote": 116461.6294 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.552, "high": 0.552, "low": 0.527, "close": 0.532, "volume": 319343.3, "close_time": 1773935999999, "quote_volume": 172280.0516, "trades": 1056, "taker_buy_base": 139341.4, "taker_buy_quote": 75146.35 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.532, "high": 0.537, "low": 0.525, "close": 0.535, "volume": 207432.5, "close_time": 1773950399999, "quote_volume": 110192.7816, "trades": 779, "taker_buy_base": 81994.3, "taker_buy_quote": 43550.7781 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.536, "high": 0.545, "low": 0.535, "close": 0.535, "volume": 144090.4, "close_time": 1773964799999, "quote_volume": 77698.5485, "trades": 456, "taker_buy_base": 64794.8, "taker_buy_quote": 34941.7963 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.535, "high": 0.537, "low": 0.523, "close": 0.536, "volume": 221933.6, "close_time": 1773979199999, "quote_volume": 117518.9113, "trades": 797, "taker_buy_base": 106787.4, "taker_buy_quote": 56558.1375 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.536, "high": 0.543, "low": 0.534, "close": 0.535, "volume": 123999.8, "close_time": 1773993599999, "quote_volume": 66731.0014, "trades": 519, "taker_buy_base": 53844.1, "taker_buy_quote": 28984.3625 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.535, "high": 0.559, "low": 0.534, "close": 0.546, "volume": 251750.6, "close_time": 1774007999999, "quote_volume": 138269.3316, "trades": 964, "taker_buy_base": 124966.2, "taker_buy_quote": 68617.9422 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.547, "high": 0.565, "low": 0.543, "close": 0.564, "volume": 436787.0, "close_time": 1774022399999, "quote_volume": 240955.1324, "trades": 1299, "taker_buy_base": 217689.0, "taker_buy_quote": 120031.8997 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.565, "high": 0.577, "low": 0.558, "close": 0.567, "volume": 310660.7, "close_time": 1774036799999, "quote_volume": 176488.2362, "trades": 950, "taker_buy_base": 139810.8, "taker_buy_quote": 79396.5228 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.567, "high": 0.58, "low": 0.558, "close": 0.569, "volume": 244005.2, "close_time": 1774051199999, "quote_volume": 138877.3843, "trades": 764, "taker_buy_base": 104982.0, "taker_buy_quote": 59820.6235 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.569, "high": 0.592, "low": 0.563, "close": 0.585, "volume": 421733.9, "close_time": 1774065599999, "quote_volume": 242769.6788, "trades": 1317, "taker_buy_base": 192326.8, "taker_buy_quote": 110680.6206 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.585, "high": 0.641, "low": 0.584, "close": 0.597, "volume": 2534698.8, "close_time": 1774079999999, "quote_volume": 1582308.458, "trades": 4756, "taker_buy_base": 740508.1, "taker_buy_quote": 459397.5201 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.599, "high": 0.607, "low": 0.59, "close": 0.595, "volume": 461599.9, "close_time": 1774094399999, "quote_volume": 276686.7167, "trades": 1472, "taker_buy_base": 215869.2, "taker_buy_quote": 129498.6669 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.595, "high": 0.595, "low": 0.583, "close": 0.59, "volume": 269957.6, "close_time": 1774108799999, "quote_volume": 158729.5755, "trades": 911, "taker_buy_base": 131754.2, "taker_buy_quote": 77460.3141 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.591, "high": 0.599, "low": 0.582, "close": 0.598, "volume": 123846.8, "close_time": 1774123199999, "quote_volume": 73322.0615, "trades": 505, "taker_buy_base": 52937.5, "taker_buy_quote": 31341.3907 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.597, "high": 0.605, "low": 0.579, "close": 0.584, "volume": 245165.5, "close_time": 1774137599999, "quote_volume": 146381.2872, "trades": 722, "taker_buy_base": 95655.5, "taker_buy_quote": 57135.4396 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.583, "high": 0.595, "low": 0.57, "close": 0.586, "volume": 291305.1, "close_time": 1774151999999, "quote_volume": 169504.4523, "trades": 935, "taker_buy_base": 109087.5, "taker_buy_quote": 63695.1553 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.586, "high": 0.592, "low": 0.572, "close": 0.572, "volume": 180324.0, "close_time": 1774166399999, "quote_volume": 105015.5812, "trades": 522, "taker_buy_base": 90278.0, "taker_buy_quote": 52642.4306 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.573, "high": 0.581, "low": 0.561, "close": 0.562, "volume": 158855.6, "close_time": 1774180799999, "quote_volume": 90374.5083, "trades": 602, "taker_buy_base": 63883.3, "taker_buy_quote": 36422.7807 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.561, "high": 0.566, "low": 0.554, "close": 0.559, "volume": 190553.8, "close_time": 1774195199999, "quote_volume": 106940.6881, "trades": 477, "taker_buy_base": 61065.9, "taker_buy_quote": 34310.2967 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.559, "high": 0.56, "low": 0.544, "close": 0.549, "volume": 140421.6, "close_time": 1774209599999, "quote_volume": 77774.4215, "trades": 636, "taker_buy_base": 67824.1, "taker_buy_quote": 37597.363 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.55, "high": 0.552, "low": 0.539, "close": 0.539, "volume": 166086.7, "close_time": 1774223999999, "quote_volume": 90290.999, "trades": 572, "taker_buy_base": 80525.1, "taker_buy_quote": 43750.6265 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.538, "high": 0.551, "low": 0.531, "close": 0.531, "volume": 168613.6, "close_time": 1774238399999, "quote_volume": 91436.0705, "trades": 803, "taker_buy_base": 80011.3, "taker_buy_quote": 43417.8457 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.531, "high": 0.543, "low": 0.526, "close": 0.53, "volume": 191218.2, "close_time": 1774252799999, "quote_volume": 102378.8464, "trades": 641, "taker_buy_base": 84117.7, "taker_buy_quote": 45093.6767 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.53, "high": 0.558, "low": 0.517, "close": 0.542, "volume": 338160.4, "close_time": 1774267199999, "quote_volume": 181037.1376, "trades": 1102, "taker_buy_base": 162048.8, "taker_buy_quote": 86890.4165 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.541, "high": 0.549, "low": 0.537, "close": 0.543, "volume": 247157.3, "close_time": 1774281599999, "quote_volume": 134399.4631, "trades": 845, "taker_buy_base": 128098.1, "taker_buy_quote": 69687.9635 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.544, "high": 0.549, "low": 0.537, "close": 0.538, "volume": 156375.6, "close_time": 1774295999999, "quote_volume": 84972.6753, "trades": 893, "taker_buy_base": 70447.6, "taker_buy_quote": 38259.8824 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.538, "high": 0.54, "low": 0.526, "close": 0.53, "volume": 141665.2, "close_time": 1774310399999, "quote_volume": 75612.9114, "trades": 397, "taker_buy_base": 71515.6, "taker_buy_quote": 38225.4092 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.53, "high": 0.535, "low": 0.515, "close": 0.516, "volume": 177808.0, "close_time": 1774324799999, "quote_volume": 93214.6532, "trades": 607, "taker_buy_base": 81370.9, "taker_buy_quote": 42695.6235 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.516, "high": 0.54, "low": 0.513, "close": 0.538, "volume": 165471.7, "close_time": 1774339199999, "quote_volume": 87469.6916, "trades": 736, "taker_buy_base": 97387.8, "taker_buy_quote": 51494.9373 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.538, "high": 0.541, "low": 0.531, "close": 0.534, "volume": 217063.4, "close_time": 1774353599999, "quote_volume": 116068.0292, "trades": 704, "taker_buy_base": 104021.5, "taker_buy_quote": 55612.8089 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.534, "high": 0.537, "low": 0.527, "close": 0.529, "volume": 191453.4, "close_time": 1774367999999, "quote_volume": 101966.8711, "trades": 609, "taker_buy_base": 80976.2, "taker_buy_quote": 43194.9271 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.529, "high": 0.532, "low": 0.52, "close": 0.522, "volume": 132348.0, "close_time": 1774382399999, "quote_volume": 69464.8954, "trades": 443, "taker_buy_base": 63427.8, "taker_buy_quote": 33320.399 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.522, "high": 0.543, "low": 0.52, "close": 0.534, "volume": 104240.2, "close_time": 1774396799999, "quote_volume": 55639.8651, "trades": 395, "taker_buy_base": 45693.8, "taker_buy_quote": 24362.7534 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.534, "high": 0.541, "low": 0.529, "close": 0.536, "volume": 99496.2, "close_time": 1774411199999, "quote_volume": 53258.8483, "trades": 390, "taker_buy_base": 48145.1, "taker_buy_quote": 25771.2123 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.536, "high": 0.553, "low": 0.536, "close": 0.549, "volume": 134399.8, "close_time": 1774425599999, "quote_volume": 73089.0774, "trades": 526, "taker_buy_base": 62705.3, "taker_buy_quote": 34127.6881 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.549, "high": 0.557, "low": 0.544, "close": 0.556, "volume": 126167.3, "close_time": 1774439999999, "quote_volume": 69530.1144, "trades": 589, "taker_buy_base": 51134.4, "taker_buy_quote": 28152.6531 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.557, "high": 0.558, "low": 0.548, "close": 0.554, "volume": 162817.8, "close_time": 1774454399999, "quote_volume": 90160.1904, "trades": 607, "taker_buy_base": 79703.7, "taker_buy_quote": 44145.1076 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.555, "high": 0.564, "low": 0.552, "close": 0.56, "volume": 144770.0, "close_time": 1774468799999, "quote_volume": 80999.3136, "trades": 512, "taker_buy_base": 65236.0, "taker_buy_quote": 36504.201 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.561, "high": 0.565, "low": 0.557, "close": 0.561, "volume": 99594.4, "close_time": 1774483199999, "quote_volume": 55808.5818, "trades": 368, "taker_buy_base": 56120.8, "taker_buy_quote": 31441.4791 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.561, "high": 0.562, "low": 0.542, "close": 0.542, "volume": 124875.1, "close_time": 1774497599999, "quote_volume": 68548.2573, "trades": 453, "taker_buy_base": 52230.3, "taker_buy_quote": 28667.7364 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.541, "high": 0.543, "low": 0.528, "close": 0.529, "volume": 90418.0, "close_time": 1774511999999, "quote_volume": 48385.7006, "trades": 331, "taker_buy_base": 33038.9, "taker_buy_quote": 17673.2574 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.53, "high": 0.531, "low": 0.521, "close": 0.522, "volume": 115592.7, "close_time": 1774526399999, "quote_volume": 60706.9588, "trades": 352, "taker_buy_base": 41631.0, "taker_buy_quote": 21895.0928 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.521, "high": 0.53, "low": 0.519, "close": 0.524, "volume": 86126.7, "close_time": 1774540799999, "quote_volume": 45255.8713, "trades": 328, "taker_buy_base": 45186.8, "taker_buy_quote": 23710.6609 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.524, "high": 0.529, "low": 0.519, "close": 0.522, "volume": 75180.7, "close_time": 1774555199999, "quote_volume": 39328.9111, "trades": 262, "taker_buy_base": 37672.2, "taker_buy_quote": 19730.2153 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.52, "high": 0.53, "low": 0.516, "close": 0.516, "volume": 107558.8, "close_time": 1774569599999, "quote_volume": 56422.8863, "trades": 305, "taker_buy_base": 68254.8, "taker_buy_quote": 35836.8195 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.516, "high": 0.518, "low": 0.493, "close": 0.497, "volume": 124548.0, "close_time": 1774583999999, "quote_volume": 62804.7206, "trades": 377, "taker_buy_base": 48482.7, "taker_buy_quote": 24523.0476 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.499, "high": 0.5, "low": 0.49, "close": 0.493, "volume": 90861.3, "close_time": 1774598399999, "quote_volume": 44988.6418, "trades": 296, "taker_buy_base": 50969.6, "taker_buy_quote": 25265.7547 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.494, "high": 0.494, "low": 0.472, "close": 0.473, "volume": 156405.4, "close_time": 1774612799999, "quote_volume": 75596.1764, "trades": 526, "taker_buy_base": 86726.6, "taker_buy_quote": 41906.6809 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.473, "high": 0.474, "low": 0.463, "close": 0.469, "volume": 267548.0, "close_time": 1774627199999, "quote_volume": 125645.0802, "trades": 654, "taker_buy_base": 119155.9, "taker_buy_quote": 55954.1842 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.468, "high": 0.468, "low": 0.46, "close": 0.465, "volume": 111609.3, "close_time": 1774641599999, "quote_volume": 51917.6942, "trades": 396, "taker_buy_base": 50781.6, "taker_buy_quote": 23636.1427 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.468, "high": 0.471, "low": 0.462, "close": 0.463, "volume": 56996.1, "close_time": 1774655999999, "quote_volume": 26640.16, "trades": 128, "taker_buy_base": 27833.1, "taker_buy_quote": 13034.9214 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.463, "high": 0.469, "low": 0.449, "close": 0.453, "volume": 111269.4, "close_time": 1774670399999, "quote_volume": 50966.4945, "trades": 348, "taker_buy_base": 47906.0, "taker_buy_quote": 21955.9267 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.454, "high": 0.465, "low": 0.45, "close": 0.465, "volume": 115548.8, "close_time": 1774684799999, "quote_volume": 52513.2758, "trades": 238, "taker_buy_base": 58322.6, "taker_buy_quote": 26496.8463 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.465, "high": 0.468, "low": 0.457, "close": 0.459, "volume": 55871.4, "close_time": 1774699199999, "quote_volume": 25726.0278, "trades": 167, "taker_buy_base": 21505.3, "taker_buy_quote": 9911.1124 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.459, "high": 0.47, "low": 0.456, "close": 0.465, "volume": 87280.6, "close_time": 1774713599999, "quote_volume": 40464.9911, "trades": 392, "taker_buy_base": 47890.5, "taker_buy_quote": 22169.2647 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.464, "high": 0.47, "low": 0.46, "close": 0.463, "volume": 38199.0, "close_time": 1774727999999, "quote_volume": 17735.6885, "trades": 192, "taker_buy_base": 16393.9, "taker_buy_quote": 7608.4436 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.464, "high": 0.466, "low": 0.46, "close": 0.462, "volume": 28720.3, "close_time": 1774742399999, "quote_volume": 13308.744, "trades": 92, "taker_buy_base": 19192.7, "taker_buy_quote": 8901.2281 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.458, "high": 0.464, "low": 0.455, "close": 0.464, "volume": 64801.5, "close_time": 1774756799999, "quote_volume": 29781.4974, "trades": 202, "taker_buy_base": 31581.9, "taker_buy_quote": 14521.5429 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.463, "high": 0.468, "low": 0.461, "close": 0.462, "volume": 32071.2, "close_time": 1774771199999, "quote_volume": 14873.1441, "trades": 100, "taker_buy_base": 10070.7, "taker_buy_quote": 4671.9401 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.461, "high": 0.466, "low": 0.456, "close": 0.458, "volume": 33142.3, "close_time": 1774785599999, "quote_volume": 15294.0841, "trades": 132, "taker_buy_base": 18412.9, "taker_buy_quote": 8489.5564 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.457, "high": 0.459, "low": 0.451, "close": 0.455, "volume": 62906.4, "close_time": 1774799999999, "quote_volume": 28687.4463, "trades": 161, "taker_buy_base": 32859.0, "taker_buy_quote": 14997.0124 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.458, "high": 0.464, "low": 0.457, "close": 0.459, "volume": 24763.9, "close_time": 1774814399999, "quote_volume": 11394.822, "trades": 111, "taker_buy_base": 10756.9, "taker_buy_quote": 4942.9252 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.46, "high": 0.465, "low": 0.449, "close": 0.458, "volume": 39080.1, "close_time": 1774828799999, "quote_volume": 17914.9333, "trades": 138, "taker_buy_base": 19440.1, "taker_buy_quote": 8919.3464 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.459, "high": 0.472, "low": 0.458, "close": 0.472, "volume": 51127.5, "close_time": 1774843199999, "quote_volume": 23848.4138, "trades": 212, "taker_buy_base": 19693.1, "taker_buy_quote": 9178.2283 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.473, "high": 0.48, "low": 0.469, "close": 0.473, "volume": 151412.4, "close_time": 1774857599999, "quote_volume": 71736.017, "trades": 275, "taker_buy_base": 107406.1, "taker_buy_quote": 50934.0159 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.474, "high": 0.479, "low": 0.472, "close": 0.477, "volume": 80635.6, "close_time": 1774871999999, "quote_volume": 38398.0002, "trades": 192, "taker_buy_base": 39768.7, "taker_buy_quote": 18954.394 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.475, "high": 0.476, "low": 0.468, "close": 0.47, "volume": 38788.9, "close_time": 1774886399999, "quote_volume": 18292.6078, "trades": 152, "taker_buy_base": 19296.3, "taker_buy_quote": 9097.9878 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.47, "high": 0.47, "low": 0.457, "close": 0.459, "volume": 42527.6, "close_time": 1774900799999, "quote_volume": 19717.787, "trades": 126, "taker_buy_base": 11869.6, "taker_buy_quote": 5502.7026 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.461, "high": 0.464, "low": 0.459, "close": 0.46, "volume": 13608.8, "close_time": 1774915199999, "quote_volume": 6288.4441, "trades": 66, "taker_buy_base": 5560.2, "taker_buy_quote": 2567.1353 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.462, "high": 0.488, "low": 0.461, "close": 0.472, "volume": 149992.1, "close_time": 1774929599999, "quote_volume": 71271.5733, "trades": 473, "taker_buy_base": 54140.4, "taker_buy_quote": 25717.2469 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.474, "high": 0.475, "low": 0.468, "close": 0.471, "volume": 68742.2, "close_time": 1774943999999, "quote_volume": 32319.6186, "trades": 198, "taker_buy_base": 39439.5, "taker_buy_quote": 18537.5433 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.471, "high": 0.471, "low": 0.462, "close": 0.466, "volume": 75017.4, "close_time": 1774958399999, "quote_volume": 34891.213, "trades": 195, "taker_buy_base": 35597.5, "taker_buy_quote": 16571.8423 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.467, "high": 0.475, "low": 0.467, "close": 0.47, "volume": 47726.9, "close_time": 1774972799999, "quote_volume": 22473.8332, "trades": 180, "taker_buy_base": 22119.3, "taker_buy_quote": 10416.0308 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.47, "high": 0.487, "low": 0.47, "close": 0.476, "volume": 91610.7, "close_time": 1774987199999, "quote_volume": 43784.2868, "trades": 304, "taker_buy_base": 55067.0, "taker_buy_quote": 26350.4009 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.476, "high": 0.478, "low": 0.474, "close": 0.478, "volume": 15096.2, "close_time": 1775001599999, "quote_volume": 7187.4648, "trades": 52, "taker_buy_base": 5166.9, "taker_buy_quote": 2458.4458 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.478, "high": 0.481, "low": 0.473, "close": 0.475, "volume": 53627.4, "close_time": 1775015999999, "quote_volume": 25527.3262, "trades": 151, "taker_buy_base": 18859.6, "taker_buy_quote": 8976.1187 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.474, "high": 0.486, "low": 0.474, "close": 0.483, "volume": 75102.2, "close_time": 1775030399999, "quote_volume": 36178.6228, "trades": 247, "taker_buy_base": 29681.8, "taker_buy_quote": 14325.008 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.483, "high": 0.485, "low": 0.479, "close": 0.48, "volume": 44804.2, "close_time": 1775044799999, "quote_volume": 21556.8677, "trades": 164, "taker_buy_base": 21047.0, "taker_buy_quote": 10128.9949 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.481, "high": 0.487, "low": 0.468, "close": 0.478, "volume": 149721.6, "close_time": 1775059199999, "quote_volume": 71425.0431, "trades": 475, "taker_buy_base": 76086.1, "taker_buy_quote": 36279.241 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.479, "high": 0.481, "low": 0.472, "close": 0.474, "volume": 89200.8, "close_time": 1775073599999, "quote_volume": 42405.7309, "trades": 219, "taker_buy_base": 55542.2, "taker_buy_quote": 26368.8483 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.473, "high": 0.473, "low": 0.464, "close": 0.465, "volume": 53194.6, "close_time": 1775087999999, "quote_volume": 24975.9977, "trades": 168, "taker_buy_base": 25855.6, "taker_buy_quote": 12140.3751 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.465, "high": 0.473, "low": 0.45, "close": 0.452, "volume": 122169.6, "close_time": 1775102399999, "quote_volume": 56109.8317, "trades": 362, "taker_buy_base": 54439.0, "taker_buy_quote": 25132.7222 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.452, "high": 0.457, "low": 0.447, "close": 0.456, "volume": 68270.0, "close_time": 1775116799999, "quote_volume": 30876.6826, "trades": 245, "taker_buy_base": 28991.0, "taker_buy_quote": 13105.1001 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.456, "high": 0.457, "low": 0.448, "close": 0.448, "volume": 71921.8, "close_time": 1775131199999, "quote_volume": 32445.707, "trades": 228, "taker_buy_base": 25505.9, "taker_buy_quote": 11532.5587 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.448, "high": 0.451, "low": 0.441, "close": 0.446, "volume": 115927.0, "close_time": 1775145599999, "quote_volume": 51590.951, "trades": 369, "taker_buy_base": 43020.4, "taker_buy_quote": 19141.7256 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.444, "high": 0.448, "low": 0.435, "close": 0.438, "volume": 110121.1, "close_time": 1775159999999, "quote_volume": 48484.0896, "trades": 307, "taker_buy_base": 57564.6, "taker_buy_quote": 25338.9885 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.439, "high": 0.444, "low": 0.439, "close": 0.441, "volume": 47209.9, "close_time": 1775174399999, "quote_volume": 20827.5607, "trades": 122, "taker_buy_base": 22241.4, "taker_buy_quote": 9810.1471 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.442, "high": 0.443, "low": 0.436, "close": 0.44, "volume": 55131.0, "close_time": 1775188799999, "quote_volume": 24195.7346, "trades": 160, "taker_buy_base": 24606.1, "taker_buy_quote": 10806.8044 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.439, "high": 0.446, "low": 0.439, "close": 0.442, "volume": 94507.3, "close_time": 1775203199999, "quote_volume": 41792.4197, "trades": 276, "taker_buy_base": 34727.9, "taker_buy_quote": 15351.8119 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.442, "high": 0.448, "low": 0.442, "close": 0.448, "volume": 60127.2, "close_time": 1775217599999, "quote_volume": 26774.5709, "trades": 175, "taker_buy_base": 30561.7, "taker_buy_quote": 13609.8171 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.447, "high": 0.45, "low": 0.442, "close": 0.442, "volume": 88096.3, "close_time": 1775231999999, "quote_volume": 39244.078, "trades": 238, "taker_buy_base": 50439.3, "taker_buy_quote": 22472.2665 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.442, "high": 0.447, "low": 0.437, "close": 0.438, "volume": 177331.7, "close_time": 1775246399999, "quote_volume": 78320.9614, "trades": 422, "taker_buy_base": 126270.2, "taker_buy_quote": 55790.0453 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.438, "high": 0.441, "low": 0.438, "close": 0.441, "volume": 63160.4, "close_time": 1775260799999, "quote_volume": 27748.3736, "trades": 265, "taker_buy_base": 37380.8, "taker_buy_quote": 16428.4327 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.441, "high": 0.442, "low": 0.436, "close": 0.437, "volume": 36110.4, "close_time": 1775275199999, "quote_volume": 15848.6224, "trades": 94, "taker_buy_base": 18998.2, "taker_buy_quote": 8338.014 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.437, "high": 0.444, "low": 0.437, "close": 0.443, "volume": 531810.7, "close_time": 1775289599999, "quote_volume": 234390.8781, "trades": 474, "taker_buy_base": 291777.1, "taker_buy_quote": 128783.8767 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.444, "high": 0.445, "low": 0.44, "close": 0.445, "volume": 82569.7, "close_time": 1775303999999, "quote_volume": 36485.1528, "trades": 120, "taker_buy_base": 31241.3, "taker_buy_quote": 13824.3694 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.445, "high": 0.447, "low": 0.44, "close": 0.441, "volume": 38277.9, "close_time": 1775318399999, "quote_volume": 16953.6762, "trades": 133, "taker_buy_base": 8346.6, "taker_buy_quote": 3692.8802 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.442, "high": 0.445, "low": 0.44, "close": 0.441, "volume": 341516.2, "close_time": 1775332799999, "quote_volume": 150491.7553, "trades": 428, "taker_buy_base": 73909.7, "taker_buy_quote": 32666.0524 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 241480.2, "close_time": 1775347199999, "quote_volume": 106279.7495, "trades": 373, "taker_buy_base": 8310.4, "taker_buy_quote": 3664.8864 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.441, "high": 0.441, "low": 0.44, "close": 0.441, "volume": 493909.6, "close_time": 1775361599999, "quote_volume": 217370.7539, "trades": 551, "taker_buy_base": 14759.6, "taker_buy_quote": 6508.9836 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.44, "high": 0.443, "low": 0.439, "close": 0.442, "volume": 1118212.1, "close_time": 1775375999999, "quote_volume": 492146.5033, "trades": 1326, "taker_buy_base": 109240.2, "taker_buy_quote": 48171.866 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.442, "high": 0.444, "low": 0.44, "close": 0.441, "volume": 381971.1, "close_time": 1775390399999, "quote_volume": 168510.2431, "trades": 503, "taker_buy_base": 223312.9, "taker_buy_quote": 98638.3902 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.442, "high": 0.445, "low": 0.44, "close": 0.443, "volume": 1302572.7, "close_time": 1775404799999, "quote_volume": 575153.4756, "trades": 1484, "taker_buy_base": 730779.2, "taker_buy_quote": 323284.1454 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.443, "high": 0.446, "low": 0.441, "close": 0.443, "volume": 686048.4, "close_time": 1775419199999, "quote_volume": 303887.6151, "trades": 776, "taker_buy_base": 572856.8, "taker_buy_quote": 253759.2592 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.443, "high": 0.451, "low": 0.442, "close": 0.451, "volume": 502854.1, "close_time": 1775433599999, "quote_volume": 224939.533, "trades": 852, "taker_buy_base": 423738.1, "taker_buy_quote": 189664.81 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.452, "high": 0.455, "low": 0.448, "close": 0.451, "volume": 637063.3, "close_time": 1775447999999, "quote_volume": 287292.0025, "trades": 619, "taker_buy_base": 534785.3, "taker_buy_quote": 241147.5871 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.451, "high": 0.452, "low": 0.445, "close": 0.448, "volume": 152642.4, "close_time": 1775462399999, "quote_volume": 68416.9609, "trades": 271, "taker_buy_base": 80481.0, "taker_buy_quote": 36066.4475 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.448, "high": 0.456, "low": 0.448, "close": 0.452, "volume": 74418.7, "close_time": 1775476799999, "quote_volume": 33703.7612, "trades": 468, "taker_buy_base": 39287.4, "taker_buy_quote": 17809.726 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.452, "high": 0.454, "low": 0.45, "close": 0.45, "volume": 64408.1, "close_time": 1775491199999, "quote_volume": 29070.4745, "trades": 278, "taker_buy_base": 22598.7, "taker_buy_quote": 10206.8139 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.451, "high": 0.451, "low": 0.446, "close": 0.447, "volume": 52542.2, "close_time": 1775505599999, "quote_volume": 23548.817, "trades": 182, "taker_buy_base": 21198.1, "taker_buy_quote": 9499.2461 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.447, "high": 0.449, "low": 0.44, "close": 0.442, "volume": 625041.6, "close_time": 1775519999999, "quote_volume": 275357.0991, "trades": 1077, "taker_buy_base": 73627.7, "taker_buy_quote": 32602.4293 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.443, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 665414.6, "close_time": 1775534399999, "quote_volume": 293624.6788, "trades": 600, "taker_buy_base": 312345.0, "taker_buy_quote": 138077.817 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.442, "high": 0.443, "low": 0.438, "close": 0.442, "volume": 604553.1, "close_time": 1775548799999, "quote_volume": 266249.7205, "trades": 549, "taker_buy_base": 155823.7, "taker_buy_quote": 68762.7487 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.443, "high": 0.444, "low": 0.439, "close": 0.44, "volume": 1239228.2, "close_time": 1775563199999, "quote_volume": 545821.4641, "trades": 1261, "taker_buy_base": 284166.0, "taker_buy_quote": 125461.4387 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.44, "high": 0.444, "low": 0.436, "close": 0.441, "volume": 1394100.3, "close_time": 1775577599999, "quote_volume": 613917.2463, "trades": 1462, "taker_buy_base": 410225.0, "taker_buy_quote": 181174.2816 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.442, "high": 0.446, "low": 0.44, "close": 0.443, "volume": 1355632.3, "close_time": 1775591999999, "quote_volume": 598548.1904, "trades": 1394, "taker_buy_base": 716267.3, "taker_buy_quote": 316970.2501 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.443, "high": 0.466, "low": 0.442, "close": 0.463, "volume": 916831.9, "close_time": 1775606399999, "quote_volume": 412604.7567, "trades": 1286, "taker_buy_base": 748267.5, "taker_buy_quote": 336321.9199 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.463, "high": 0.464, "low": 0.454, "close": 0.458, "volume": 1472677.2, "close_time": 1775620799999, "quote_volume": 673357.9892, "trades": 585, "taker_buy_base": 1254141.8, "taker_buy_quote": 573426.4039 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.458, "high": 0.465, "low": 0.458, "close": 0.46, "volume": 78669.5, "close_time": 1775635199999, "quote_volume": 36336.45, "trades": 190, "taker_buy_base": 33135.9, "taker_buy_quote": 15299.6657 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.461, "high": 0.461, "low": 0.454, "close": 0.457, "volume": 54339.1, "close_time": 1775649599999, "quote_volume": 24918.5965, "trades": 152, "taker_buy_base": 23947.2, "taker_buy_quote": 10983.0981 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.456, "high": 0.459, "low": 0.444, "close": 0.451, "volume": 161562.3, "close_time": 1775663999999, "quote_volume": 73148.1774, "trades": 265, "taker_buy_base": 69743.8, "taker_buy_quote": 31528.1744 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.451, "high": 0.453, "low": 0.442, "close": 0.443, "volume": 98196.8, "close_time": 1775678399999, "quote_volume": 43829.9106, "trades": 234, "taker_buy_base": 63567.7, "taker_buy_quote": 28374.6728 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.444, "high": 0.445, "low": 0.439, "close": 0.439, "volume": 1512584.8, "close_time": 1775692799999, "quote_volume": 666172.205, "trades": 2104, "taker_buy_base": 183667.4, "taker_buy_quote": 81288.2421 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.439, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 844585.2, "close_time": 1775707199999, "quote_volume": 371411.0987, "trades": 753, "taker_buy_base": 97461.1, "taker_buy_quote": 42952.6942 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.44, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 365943.8, "close_time": 1775721599999, "quote_volume": 161033.8331, "trades": 398, "taker_buy_base": 18213.2, "taker_buy_quote": 8029.9513 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.44, "high": 0.443, "low": 0.44, "close": 0.441, "volume": 555040.0, "close_time": 1775735999999, "quote_volume": 244786.1385, "trades": 559, "taker_buy_base": 283636.8, "taker_buy_quote": 125336.7032 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.441, "high": 0.445, "low": 0.439, "close": 0.441, "volume": 1451349.9, "close_time": 1775750399999, "quote_volume": 639825.5706, "trades": 1286, "taker_buy_base": 555554.6, "taker_buy_quote": 245431.279 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.44, "high": 0.447, "low": 0.439, "close": 0.447, "volume": 585974.0, "close_time": 1775764799999, "quote_volume": 258228.7633, "trades": 456, "taker_buy_base": 203300.6, "taker_buy_quote": 89745.4171 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.446, "high": 0.451, "low": 0.442, "close": 0.444, "volume": 137169.7, "close_time": 1775779199999, "quote_volume": 61244.001, "trades": 349, "taker_buy_base": 68292.1, "taker_buy_quote": 30522.3394 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.444, "high": 0.444, "low": 0.44, "close": 0.441, "volume": 870691.4, "close_time": 1775793599999, "quote_volume": 383378.8694, "trades": 777, "taker_buy_base": 98899.0, "taker_buy_quote": 43669.8294 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.441, "high": 0.45, "low": 0.44, "close": 0.441, "volume": 642608.3, "close_time": 1775807999999, "quote_volume": 283779.1365, "trades": 809, "taker_buy_base": 171373.5, "taker_buy_quote": 75929.4166 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.441, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 79597.3, "close_time": 1775822399999, "quote_volume": 35183.3006, "trades": 156, "taker_buy_base": 37039.1, "taker_buy_quote": 16355.0728 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.442, "high": 0.445, "low": 0.44, "close": 0.44, "volume": 212679.6, "close_time": 1775836799999, "quote_volume": 93842.9798, "trades": 292, "taker_buy_base": 55310.8, "taker_buy_quote": 24452.9644 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.441, "high": 0.444, "low": 0.44, "close": 0.444, "volume": 44280.3, "close_time": 1775851199999, "quote_volume": 19570.4443, "trades": 105, "taker_buy_base": 23662.0, "taker_buy_quote": 10470.7355 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.445, "high": 0.445, "low": 0.44, "close": 0.441, "volume": 75642.9, "close_time": 1775865599999, "quote_volume": 33429.1327, "trades": 157, "taker_buy_base": 29121.2, "taker_buy_quote": 12894.6857 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.441, "high": 0.444, "low": 0.44, "close": 0.441, "volume": 467578.0, "close_time": 1775879999999, "quote_volume": 206384.0905, "trades": 384, "taker_buy_base": 265562.3, "taker_buy_quote": 117374.49 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 184744.9, "close_time": 1775894399999, "quote_volume": 81510.9177, "trades": 133, "taker_buy_base": 97290.7, "taker_buy_quote": 42982.0536 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 38587.9, "close_time": 1775908799999, "quote_volume": 17027.1276, "trades": 148, "taker_buy_base": 24288.9, "taker_buy_quote": 10719.1016 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.442, "high": 0.445, "low": 0.44, "close": 0.442, "volume": 529924.0, "close_time": 1775923199999, "quote_volume": 234551.7991, "trades": 392, "taker_buy_base": 437602.3, "taker_buy_quote": 193762.4309 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.443, "high": 0.451, "low": 0.442, "close": 0.45, "volume": 1534927.4, "close_time": 1775937599999, "quote_volume": 680207.5287, "trades": 1326, "taker_buy_base": 1294647.9, "taker_buy_quote": 573143.8596 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.45, "high": 0.45, "low": 0.441, "close": 0.442, "volume": 92618.0, "close_time": 1775951999999, "quote_volume": 41320.5706, "trades": 134, "taker_buy_base": 57393.1, "taker_buy_quote": 25613.2464 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.442, "high": 0.444, "low": 0.434, "close": 0.436, "volume": 2888921.6, "close_time": 1775966399999, "quote_volume": 1269776.3072, "trades": 3385, "taker_buy_base": 367530.4, "taker_buy_quote": 161296.9741 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.435, "high": 0.436, "low": 0.421, "close": 0.422, "volume": 114576.1, "close_time": 1775980799999, "quote_volume": 49013.8601, "trades": 279, "taker_buy_base": 48596.7, "taker_buy_quote": 20778.012 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.421, "high": 0.422, "low": 0.414, "close": 0.416, "volume": 93045.7, "close_time": 1775995199999, "quote_volume": 38770.9075, "trades": 639, "taker_buy_base": 56057.6, "taker_buy_quote": 23368.7991 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.416, "high": 0.416, "low": 0.403, "close": 0.407, "volume": 237861.0, "close_time": 1776009599999, "quote_volume": 97097.7464, "trades": 1033, "taker_buy_base": 147377.0, "taker_buy_quote": 60129.7378 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.407, "high": 0.416, "low": 0.404, "close": 0.416, "volume": 96548.8, "close_time": 1776023999999, "quote_volume": 39640.6604, "trades": 473, "taker_buy_base": 56743.1, "taker_buy_quote": 23313.0584 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.416, "high": 0.422, "low": 0.41, "close": 0.41, "volume": 128023.6, "close_time": 1776038399999, "quote_volume": 53245.3065, "trades": 302, "taker_buy_base": 68517.9, "taker_buy_quote": 28522.3951 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.41, "high": 0.416, "low": 0.409, "close": 0.416, "volume": 72227.0, "close_time": 1776052799999, "quote_volume": 29808.3513, "trades": 172, "taker_buy_base": 36792.9, "taker_buy_quote": 15179.0287 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.416, "high": 0.417, "low": 0.409, "close": 0.409, "volume": 50980.3, "close_time": 1776067199999, "quote_volume": 21077.8532, "trades": 131, "taker_buy_base": 24981.1, "taker_buy_quote": 10326.3906 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.409, "high": 0.411, "low": 0.405, "close": 0.409, "volume": 48562.0, "close_time": 1776081599999, "quote_volume": 19837.7204, "trades": 113, "taker_buy_base": 24657.8, "taker_buy_quote": 10074.1534 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.408, "high": 0.413, "low": 0.404, "close": 0.409, "volume": 94804.0, "close_time": 1776095999999, "quote_volume": 38814.6538, "trades": 390, "taker_buy_base": 59725.8, "taker_buy_quote": 24461.8953 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.408, "high": 0.419, "low": 0.407, "close": 0.419, "volume": 80942.1, "close_time": 1776110399999, "quote_volume": 33443.3035, "trades": 211, "taker_buy_base": 64869.5, "taker_buy_quote": 26781.9413 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.418, "high": 0.437, "low": 0.413, "close": 0.437, "volume": 208357.6, "close_time": 1776124799999, "quote_volume": 87765.4172, "trades": 321, "taker_buy_base": 79247.1, "taker_buy_quote": 33683.0479 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.437, "high": 0.439, "low": 0.43, "close": 0.436, "volume": 97416.1, "close_time": 1776139199999, "quote_volume": 42297.0435, "trades": 223, "taker_buy_base": 56475.4, "taker_buy_quote": 24514.8678 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.435, "high": 0.438, "low": 0.427, "close": 0.434, "volume": 139824.5, "close_time": 1776153599999, "quote_volume": 60308.0222, "trades": 317, "taker_buy_base": 49688.9, "taker_buy_quote": 21515.8821 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.434, "high": 0.443, "low": 0.432, "close": 0.442, "volume": 88153.8, "close_time": 1776167999999, "quote_volume": 38690.3493, "trades": 214, "taker_buy_base": 54278.6, "taker_buy_quote": 23837.948 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.441, "high": 0.442, "low": 0.433, "close": 0.433, "volume": 116703.8, "close_time": 1776182399999, "quote_volume": 51071.2266, "trades": 289, "taker_buy_base": 63860.4, "taker_buy_quote": 27952.3871 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.432, "high": 0.434, "low": 0.419, "close": 0.423, "volume": 78006.8, "close_time": 1776196799999, "quote_volume": 33248.5818, "trades": 191, "taker_buy_base": 39877.8, "taker_buy_quote": 17049.2388 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.423, "high": 0.426, "low": 0.42, "close": 0.425, "volume": 40051.7, "close_time": 1776211199999, "quote_volume": 16945.167, "trades": 111, "taker_buy_base": 29402.1, "taker_buy_quote": 12445.9459 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.424, "high": 0.429, "low": 0.423, "close": 0.425, "volume": 17388.6, "close_time": 1776225599999, "quote_volume": 7411.6712, "trades": 63, "taker_buy_base": 8507.6, "taker_buy_quote": 3622.5924 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.425, "high": 0.428, "low": 0.421, "close": 0.422, "volume": 338020.4, "close_time": 1776239999999, "quote_volume": 143915.4862, "trades": 292, "taker_buy_base": 140526.0, "taker_buy_quote": 59783.6901 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.422, "high": 0.433, "low": 0.422, "close": 0.432, "volume": 97171.4, "close_time": 1776254399999, "quote_volume": 41572.4681, "trades": 360, "taker_buy_base": 57690.8, "taker_buy_quote": 24690.5404 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.43, "high": 0.446, "low": 0.429, "close": 0.442, "volume": 201590.4, "close_time": 1776268799999, "quote_volume": 88062.919, "trades": 510, "taker_buy_base": 108389.9, "taker_buy_quote": 47327.5223 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.442, "high": 0.456, "low": 0.442, "close": 0.455, "volume": 184515.5, "close_time": 1776283199999, "quote_volume": 83181.8364, "trades": 532, "taker_buy_base": 83659.3, "taker_buy_quote": 37697.7025 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.455, "high": 0.457, "low": 0.45, "close": 0.453, "volume": 102506.9, "close_time": 1776297599999, "quote_volume": 46425.6886, "trades": 259, "taker_buy_base": 40537.1, "taker_buy_quote": 18376.1341 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.453, "high": 0.46, "low": 0.449, "close": 0.458, "volume": 91075.1, "close_time": 1776311999999, "quote_volume": 41363.712, "trades": 261, "taker_buy_base": 37016.6, "taker_buy_quote": 16789.1858 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.457, "high": 0.471, "low": 0.457, "close": 0.466, "volume": 119754.5, "close_time": 1776326399999, "quote_volume": 55805.4643, "trades": 330, "taker_buy_base": 61901.6, "taker_buy_quote": 28859.4975 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.466, "high": 0.466, "low": 0.456, "close": 0.46, "volume": 159007.8, "close_time": 1776340799999, "quote_volume": 73024.363, "trades": 362, "taker_buy_base": 77189.6, "taker_buy_quote": 35444.9774 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.461, "high": 0.476, "low": 0.454, "close": 0.475, "volume": 189422.3, "close_time": 1776355199999, "quote_volume": 87264.1409, "trades": 393, "taker_buy_base": 85746.3, "taker_buy_quote": 39493.337 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.474, "high": 0.493, "low": 0.468, "close": 0.49, "volume": 647410.9, "close_time": 1776369599999, "quote_volume": 312719.9302, "trades": 944, "taker_buy_base": 395804.5, "taker_buy_quote": 191038.1555 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.489, "high": 0.489, "low": 0.476, "close": 0.482, "volume": 166837.3, "close_time": 1776383999999, "quote_volume": 80258.4742, "trades": 380, "taker_buy_base": 82028.2, "taker_buy_quote": 39413.0341 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.482, "high": 0.484, "low": 0.477, "close": 0.482, "volume": 98635.9, "close_time": 1776398399999, "quote_volume": 47322.8636, "trades": 342, "taker_buy_base": 36019.2, "taker_buy_quote": 17285.637 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.482, "high": 0.483, "low": 0.473, "close": 0.482, "volume": 45510.2, "close_time": 1776412799999, "quote_volume": 21728.1752, "trades": 203, "taker_buy_base": 11026.0, "taker_buy_quote": 5262.592 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.481, "high": 0.492, "low": 0.479, "close": 0.489, "volume": 98670.2, "close_time": 1776427199999, "quote_volume": 47776.354, "trades": 265, "taker_buy_base": 52348.6, "taker_buy_quote": 25362.2087 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.489, "high": 0.52, "low": 0.488, "close": 0.509, "volume": 222719.3, "close_time": 1776441599999, "quote_volume": 112959.9609, "trades": 672, "taker_buy_base": 124381.3, "taker_buy_quote": 62961.0466 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.509, "high": 0.536, "low": 0.507, "close": 0.524, "volume": 281614.5, "close_time": 1776455999999, "quote_volume": 148101.3516, "trades": 904, "taker_buy_base": 134187.6, "taker_buy_quote": 70568.4178 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.523, "high": 0.523, "low": 0.513, "close": 0.515, "volume": 58802.0, "close_time": 1776470399999, "quote_volume": 30452.0107, "trades": 181, "taker_buy_base": 27821.5, "taker_buy_quote": 14425.6924 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.514, "high": 0.519, "low": 0.509, "close": 0.512, "volume": 70181.0, "close_time": 1776484799999, "quote_volume": 35998.0523, "trades": 246, "taker_buy_base": 28083.1, "taker_buy_quote": 14402.8968 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.512, "high": 0.527, "low": 0.511, "close": 0.522, "volume": 70132.3, "close_time": 1776499199999, "quote_volume": 36359.0178, "trades": 221, "taker_buy_base": 41219.1, "taker_buy_quote": 21416.9708 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.521, "high": 0.521, "low": 0.491, "close": 0.494, "volume": 109439.9, "close_time": 1776513599999, "quote_volume": 55047.563, "trades": 421, "taker_buy_base": 35137.2, "taker_buy_quote": 17639.9163 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.494, "high": 0.496, "low": 0.485, "close": 0.489, "volume": 89591.7, "close_time": 1776527999999, "quote_volume": 43777.8616, "trades": 240, "taker_buy_base": 29534.4, "taker_buy_quote": 14453.4858 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.489, "high": 0.493, "low": 0.48, "close": 0.48, "volume": 67746.7, "close_time": 1776542399999, "quote_volume": 32965.4586, "trades": 179, "taker_buy_base": 43682.4, "taker_buy_quote": 21268.1714 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.48, "high": 0.48, "low": 0.474, "close": 0.474, "volume": 160365.5, "close_time": 1776556799999, "quote_volume": 76380.1974, "trades": 173, "taker_buy_base": 113051.3, "taker_buy_quote": 53843.5351 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.474, "high": 0.478, "low": 0.467, "close": 0.472, "volume": 90401.7, "close_time": 1776571199999, "quote_volume": 42790.3285, "trades": 310, "taker_buy_base": 44600.3, "taker_buy_quote": 21135.8015 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.471, "high": 0.475, "low": 0.468, "close": 0.475, "volume": 83465.9, "close_time": 1776585599999, "quote_volume": 39389.2007, "trades": 242, "taker_buy_base": 54612.7, "taker_buy_quote": 25776.2532 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.474, "high": 0.479, "low": 0.472, "close": 0.478, "volume": 43344.4, "close_time": 1776599999999, "quote_volume": 20601.2477, "trades": 200, "taker_buy_base": 24709.2, "taker_buy_quote": 11735.2887 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.479, "high": 0.483, "low": 0.469, "close": 0.473, "volume": 53870.2, "close_time": 1776614399999, "quote_volume": 25646.1917, "trades": 203, "taker_buy_base": 30592.1, "taker_buy_quote": 14573.9423 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.473, "high": 0.474, "low": 0.459, "close": 0.464, "volume": 71578.2, "close_time": 1776628799999, "quote_volume": 33270.1875, "trades": 222, "taker_buy_base": 41013.0, "taker_buy_quote": 19079.9031 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.463, "high": 0.464, "low": 0.451, "close": 0.453, "volume": 50379.8, "close_time": 1776643199999, "quote_volume": 22976.632, "trades": 135, "taker_buy_base": 22970.0, "taker_buy_quote": 10472.7642 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.454, "high": 0.462, "low": 0.453, "close": 0.459, "volume": 81377.4, "close_time": 1776657599999, "quote_volume": 37311.4029, "trades": 171, "taker_buy_base": 49556.1, "taker_buy_quote": 22742.2652 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.459, "high": 0.463, "low": 0.452, "close": 0.458, "volume": 55786.8, "close_time": 1776671999999, "quote_volume": 25478.3824, "trades": 150, "taker_buy_base": 34543.6, "taker_buy_quote": 15761.7295 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.459, "high": 0.47, "low": 0.456, "close": 0.459, "volume": 156074.6, "close_time": 1776686399999, "quote_volume": 72006.6016, "trades": 367, "taker_buy_base": 85532.3, "taker_buy_quote": 39510.742 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.457, "high": 0.463, "low": 0.456, "close": 0.459, "volume": 66256.7, "close_time": 1776700799999, "quote_volume": 30339.0702, "trades": 248, "taker_buy_base": 50744.8, "taker_buy_quote": 23222.3986 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.46, "high": 0.466, "low": 0.459, "close": 0.463, "volume": 61122.0, "close_time": 1776715199999, "quote_volume": 28327.7302, "trades": 223, "taker_buy_base": 27350.1, "taker_buy_quote": 12674.4871 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.462, "high": 0.465, "low": 0.457, "close": 0.458, "volume": 33049.5, "close_time": 1776729599999, "quote_volume": 15278.5869, "trades": 117, "taker_buy_base": 24323.7, "taker_buy_quote": 11253.3657 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.459, "high": 0.46, "low": 0.45, "close": 0.452, "volume": 30296.7, "close_time": 1776743999999, "quote_volume": 13728.6492, "trades": 137, "taker_buy_base": 20550.3, "taker_buy_quote": 9317.4345 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.453, "high": 0.458, "low": 0.451, "close": 0.456, "volume": 65597.0, "close_time": 1776758399999, "quote_volume": 29715.9679, "trades": 112, "taker_buy_base": 23190.3, "taker_buy_quote": 10511.1877 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.455, "high": 0.462, "low": 0.455, "close": 0.46, "volume": 34653.8, "close_time": 1776772799999, "quote_volume": 15925.9021, "trades": 96, "taker_buy_base": 23562.6, "taker_buy_quote": 10825.2688 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.462, "high": 0.462, "low": 0.454, "close": 0.454, "volume": 69914.4, "close_time": 1776787199999, "quote_volume": 31831.3539, "trades": 135, "taker_buy_base": 49691.2, "taker_buy_quote": 22611.8204 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.455, "high": 0.456, "low": 0.445, "close": 0.453, "volume": 113814.0, "close_time": 1776801599999, "quote_volume": 51168.2421, "trades": 297, "taker_buy_base": 52889.4, "taker_buy_quote": 23800.6939 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.454, "high": 0.465, "low": 0.454, "close": 0.464, "volume": 38060.0, "close_time": 1776815999999, "quote_volume": 17492.6128, "trades": 124, "taker_buy_base": 23990.1, "taker_buy_quote": 11025.0611 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.464, "high": 0.474, "low": 0.462, "close": 0.468, "volume": 55409.0, "close_time": 1776830399999, "quote_volume": 25995.5661, "trades": 146, "taker_buy_base": 43473.9, "taker_buy_quote": 20396.9549 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.468, "high": 0.479, "low": 0.467, "close": 0.477, "volume": 79753.6, "close_time": 1776844799999, "quote_volume": 37878.1089, "trades": 328, "taker_buy_base": 41789.1, "taker_buy_quote": 19827.8295 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.477, "high": 0.479, "low": 0.469, "close": 0.471, "volume": 81766.5, "close_time": 1776859199999, "quote_volume": 38699.082, "trades": 199, "taker_buy_base": 53756.0, "taker_buy_quote": 25418.4986 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.472, "high": 0.472, "low": 0.467, "close": 0.469, "volume": 108701.7, "close_time": 1776873599999, "quote_volume": 51120.8973, "trades": 218, "taker_buy_base": 57708.6, "taker_buy_quote": 27131.5653 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.469, "high": 0.471, "low": 0.463, "close": 0.465, "volume": 59958.4, "close_time": 1776887999999, "quote_volume": 28092.2392, "trades": 180, "taker_buy_base": 29751.3, "taker_buy_quote": 13947.649 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.464, "high": 0.465, "low": 0.456, "close": 0.457, "volume": 26463.9, "close_time": 1776902399999, "quote_volume": 12211.9843, "trades": 107, "taker_buy_base": 14492.6, "taker_buy_quote": 6694.4945 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.457, "high": 0.458, "low": 0.45, "close": 0.455, "volume": 26198.1, "close_time": 1776916799999, "quote_volume": 11891.1481, "trades": 92, "taker_buy_base": 15932.6, "taker_buy_quote": 7241.938 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 598.4, "close_time": 1776931199999, "quote_volume": 268.1235, "trades": 4, "taker_buy_base": 598.4, "taker_buy_quote": 268.1235 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 3.856, "high": 3.928, "low": 3.689, "close": 3.743, "volume": 1071.3, "close_time": 1714003199999, "quote_volume": 4054.7704, "trades": 99, "taker_buy_base": 475.5, "taker_buy_quote": 1796.222 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 3.727, "high": 3.744, "low": 3.531, "close": 3.632, "volume": 6627.9, "close_time": 1714089599999, "quote_volume": 24224.9904, "trades": 1366, "taker_buy_base": 2667.5, "taker_buy_quote": 9727.8059 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 3.519, "high": 3.594, "low": 3.431, "close": 3.434, "volume": 1427.0, "close_time": 1714175999999, "quote_volume": 5028.2491, "trades": 319, "taker_buy_base": 836.1, "taker_buy_quote": 2952.6528 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 3.442, "high": 3.767, "low": 3.312, "close": 3.742, "volume": 3934.6, "close_time": 1714262399999, "quote_volume": 13908.7293, "trades": 783, "taker_buy_base": 1397.8, "taker_buy_quote": 4869.2443 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 3.741, "high": 4.806, "low": 3.731, "close": 4.342, "volume": 15069.5, "close_time": 1714348799999, "quote_volume": 66243.6064, "trades": 800, "taker_buy_base": 8464.5, "taker_buy_quote": 37283.9316 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 4.363, "high": 4.807, "low": 4.075, "close": 4.49, "volume": 36616.3, "close_time": 1714435199999, "quote_volume": 164281.7986, "trades": 3695, "taker_buy_base": 10242.8, "taker_buy_quote": 45170.1248 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 4.448, "high": 4.603, "low": 3.766, "close": 3.896, "volume": 32548.2, "close_time": 1714521599999, "quote_volume": 130001.1964, "trades": 5094, "taker_buy_base": 14032.6, "taker_buy_quote": 56072.9077 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 3.898, "high": 3.898, "low": 3.473, "close": 3.774, "volume": 23078.9, "close_time": 1714607999999, "quote_volume": 84527.4295, "trades": 2807, "taker_buy_base": 7713.0, "taker_buy_quote": 28323.6787 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 3.749, "high": 3.939, "low": 3.605, "close": 3.801, "volume": 16297.3, "close_time": 1714694399999, "quote_volume": 61635.0689, "trades": 1779, "taker_buy_base": 7863.7, "taker_buy_quote": 29725.2555 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 3.786, "high": 4.052, "low": 3.678, "close": 3.974, "volume": 9088.4, "close_time": 1714780799999, "quote_volume": 35382.8461, "trades": 1902, "taker_buy_base": 3803.6, "taker_buy_quote": 14697.4546 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 3.949, "high": 4.168, "low": 3.89, "close": 4.024, "volume": 16814.2, "close_time": 1714867199999, "quote_volume": 67650.8569, "trades": 3010, "taker_buy_base": 7644.6, "taker_buy_quote": 30840.669 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 4.025, "high": 4.199, "low": 3.822, "close": 4.082, "volume": 12621.1, "close_time": 1714953599999, "quote_volume": 50818.9056, "trades": 2262, "taker_buy_base": 6821.8, "taker_buy_quote": 27576.8303 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 4.131, "high": 4.345, "low": 3.866, "close": 3.93, "volume": 11605.2, "close_time": 1715039999999, "quote_volume": 47443.6089, "trades": 1367, "taker_buy_base": 4362.3, "taker_buy_quote": 17730.5707 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 3.922, "high": 4.02, "low": 3.794, "close": 3.794, "volume": 21536.2, "close_time": 1715126399999, "quote_volume": 83817.6152, "trades": 905, "taker_buy_base": 17674.7, "taker_buy_quote": 68664.9349 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 3.779, "high": 3.85, "low": 3.501, "close": 3.617, "volume": 4986.3, "close_time": 1715212799999, "quote_volume": 18380.036, "trades": 640, "taker_buy_base": 2689.9, "taker_buy_quote": 9909.9604 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 3.648, "high": 3.853, "low": 3.573, "close": 3.853, "volume": 6590.9, "close_time": 1715299199999, "quote_volume": 24479.4498, "trades": 398, "taker_buy_base": 2182.8, "taker_buy_quote": 8098.0579 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 3.78, "high": 3.939, "low": 3.623, "close": 3.65, "volume": 3438.8, "close_time": 1715385599999, "quote_volume": 12818.3266, "trades": 265, "taker_buy_base": 1312.3, "taker_buy_quote": 4884.3879 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 3.656, "high": 3.731, "low": 3.563, "close": 3.628, "volume": 7048.6, "close_time": 1715471999999, "quote_volume": 25552.3812, "trades": 271, "taker_buy_base": 3117.9, "taker_buy_quote": 11308.3208 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 3.619, "high": 3.732, "low": 3.615, "close": 3.666, "volume": 17656.2, "close_time": 1715558399999, "quote_volume": 64931.4532, "trades": 591, "taker_buy_base": 1845.9, "taker_buy_quote": 6768.1297 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 3.658, "high": 3.747, "low": 3.416, "close": 3.5, "volume": 7171.1, "close_time": 1715644799999, "quote_volume": 25870.6127, "trades": 691, "taker_buy_base": 2272.5, "taker_buy_quote": 8229.0702 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 3.512, "high": 3.524, "low": 3.276, "close": 3.29, "volume": 5054.2, "close_time": 1715731199999, "quote_volume": 17048.5469, "trades": 596, "taker_buy_base": 2392.8, "taker_buy_quote": 8125.5154 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 3.339, "high": 3.55, "low": 3.287, "close": 3.512, "volume": 4488.7, "close_time": 1715817599999, "quote_volume": 15567.0091, "trades": 226, "taker_buy_base": 1678.1, "taker_buy_quote": 5812.0845 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 3.51, "high": 3.716, "low": 3.172, "close": 3.23, "volume": 4777.9, "close_time": 1715903999999, "quote_volume": 15697.1796, "trades": 366, "taker_buy_base": 1192.2, "taker_buy_quote": 3907.0474 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 3.23, "high": 3.636, "low": 3.22, "close": 3.495, "volume": 14259.3, "close_time": 1715990399999, "quote_volume": 47965.3083, "trades": 929, "taker_buy_base": 6081.0, "taker_buy_quote": 20447.5309 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 3.499, "high": 3.585, "low": 3.398, "close": 3.418, "volume": 47306.4, "close_time": 1716076799999, "quote_volume": 162663.3329, "trades": 1738, "taker_buy_base": 27532.9, "taker_buy_quote": 94672.5485 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 3.406, "high": 3.458, "low": 3.224, "close": 3.254, "volume": 62038.5, "close_time": 1716163199999, "quote_volume": 206033.8124, "trades": 1841, "taker_buy_base": 33117.6, "taker_buy_quote": 109972.2751 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 3.277, "high": 4.172, "low": 3.194, "close": 4.021, "volume": 21883.5, "close_time": 1716249599999, "quote_volume": 76878.044, "trades": 1341, "taker_buy_base": 11626.2, "taker_buy_quote": 40843.8636 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 4.0, "high": 4.335, "low": 3.886, "close": 4.21, "volume": 33880.5, "close_time": 1716335999999, "quote_volume": 138771.3896, "trades": 1896, "taker_buy_base": 15634.7, "taker_buy_quote": 64210.3672 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 4.159, "high": 4.218, "low": 3.79, "close": 4.026, "volume": 23540.7, "close_time": 1716422399999, "quote_volume": 93846.2956, "trades": 2342, "taker_buy_base": 11025.9, "taker_buy_quote": 43874.9332 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 4.024, "high": 5.3, "low": 3.801, "close": 5.017, "volume": 94773.8, "close_time": 1716508799999, "quote_volume": 439731.1403, "trades": 6568, "taker_buy_base": 43781.0, "taker_buy_quote": 203308.2843 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 5.01, "high": 5.076, "low": 4.616, "close": 4.837, "volume": 39310.3, "close_time": 1716595199999, "quote_volume": 189788.0764, "trades": 1280, "taker_buy_base": 18763.9, "taker_buy_quote": 90714.2692 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 4.825, "high": 5.342, "low": 4.739, "close": 4.914, "volume": 34756.3, "close_time": 1716681599999, "quote_volume": 175682.8294, "trades": 1696, "taker_buy_base": 16455.0, "taker_buy_quote": 83109.0161 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 4.903, "high": 5.386, "low": 4.872, "close": 5.094, "volume": 31624.7, "close_time": 1716767999999, "quote_volume": 161661.3177, "trades": 3544, "taker_buy_base": 14383.4, "taker_buy_quote": 73527.9667 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 5.089, "high": 5.395, "low": 4.895, "close": 4.964, "volume": 33425.1, "close_time": 1716854399999, "quote_volume": 170324.1279, "trades": 3356, "taker_buy_base": 16910.5, "taker_buy_quote": 86258.6441 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 4.956, "high": 4.956, "low": 4.647, "close": 4.779, "volume": 35395.3, "close_time": 1716940799999, "quote_volume": 168790.9291, "trades": 4440, "taker_buy_base": 16624.0, "taker_buy_quote": 79368.6396 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 4.778, "high": 4.858, "low": 4.5, "close": 4.604, "volume": 26394.2, "close_time": 1717027199999, "quote_volume": 121935.6899, "trades": 3283, "taker_buy_base": 11231.4, "taker_buy_quote": 51971.6639 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 4.65, "high": 4.751, "low": 4.288, "close": 4.609, "volume": 36708.7, "close_time": 1717113599999, "quote_volume": 166137.0533, "trades": 3645, "taker_buy_base": 17442.4, "taker_buy_quote": 78498.6683 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 4.632, "high": 4.89, "low": 4.559, "close": 4.71, "volume": 101694.4, "close_time": 1717199999999, "quote_volume": 480144.8986, "trades": 5804, "taker_buy_base": 15517.9, "taker_buy_quote": 73206.1766 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 4.714, "high": 4.92, "low": 4.665, "close": 4.822, "volume": 54636.7, "close_time": 1717286399999, "quote_volume": 258169.0733, "trades": 2030, "taker_buy_base": 41787.2, "taker_buy_quote": 196964.2313 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 4.791, "high": 4.879, "low": 4.523, "close": 4.545, "volume": 33203.9, "close_time": 1717372799999, "quote_volume": 154668.7908, "trades": 3324, "taker_buy_base": 19782.2, "taker_buy_quote": 92015.1408 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 4.52, "high": 4.822, "low": 4.47, "close": 4.689, "volume": 26731.8, "close_time": 1717459199999, "quote_volume": 125453.2639, "trades": 1333, "taker_buy_base": 14039.5, "taker_buy_quote": 65960.8653 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 4.705, "high": 4.847, "low": 4.562, "close": 4.724, "volume": 22442.9, "close_time": 1717545599999, "quote_volume": 105867.6024, "trades": 1871, "taker_buy_base": 11071.4, "taker_buy_quote": 52207.3959 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 4.703, "high": 4.974, "low": 4.64, "close": 4.869, "volume": 40320.4, "close_time": 1717631999999, "quote_volume": 194439.7197, "trades": 2059, "taker_buy_base": 19987.5, "taker_buy_quote": 96452.4571 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 4.86, "high": 5.008, "low": 4.751, "close": 4.834, "volume": 32975.0, "close_time": 1717718399999, "quote_volume": 160555.124, "trades": 1469, "taker_buy_base": 14938.4, "taker_buy_quote": 72464.2574 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 4.832, "high": 4.855, "low": 3.56, "close": 4.242, "volume": 24948.7, "close_time": 1717804799999, "quote_volume": 109762.3774, "trades": 2877, "taker_buy_base": 12455.1, "taker_buy_quote": 54338.6404 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 4.24, "high": 4.377, "low": 3.967, "close": 4.037, "volume": 24687.4, "close_time": 1717891199999, "quote_volume": 103317.9358, "trades": 3258, "taker_buy_base": 13283.2, "taker_buy_quote": 55572.0817 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 4.03, "high": 4.172, "low": 3.971, "close": 4.068, "volume": 11955.3, "close_time": 1717977599999, "quote_volume": 48625.9782, "trades": 892, "taker_buy_base": 5395.6, "taker_buy_quote": 21949.0175 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 4.048, "high": 4.049, "low": 3.845, "close": 3.87, "volume": 16625.9, "close_time": 1718063999999, "quote_volume": 65596.2228, "trades": 2174, "taker_buy_base": 7137.3, "taker_buy_quote": 28147.8039 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 3.899, "high": 4.19, "low": 3.56, "close": 3.685, "volume": 41231.5, "close_time": 1718150399999, "quote_volume": 152542.2566, "trades": 3824, "taker_buy_base": 26177.0, "taker_buy_quote": 96880.4783 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 3.685, "high": 4.195, "low": 3.547, "close": 3.945, "volume": 35129.5, "close_time": 1718236799999, "quote_volume": 138525.2107, "trades": 4030, "taker_buy_base": 15996.5, "taker_buy_quote": 62964.913 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 3.913, "high": 3.999, "low": 3.609, "close": 3.727, "volume": 22203.1, "close_time": 1718323199999, "quote_volume": 82878.9101, "trades": 1922, "taker_buy_base": 11829.4, "taker_buy_quote": 44168.6938 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 3.727, "high": 3.814, "low": 3.403, "close": 3.669, "volume": 29876.2, "close_time": 1718409599999, "quote_volume": 109038.0827, "trades": 2919, "taker_buy_base": 15335.6, "taker_buy_quote": 56080.3185 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 3.673, "high": 4.05, "low": 3.666, "close": 4.045, "volume": 34040.6, "close_time": 1718495999999, "quote_volume": 131427.7888, "trades": 4199, "taker_buy_base": 15379.4, "taker_buy_quote": 59637.9046 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 4.021, "high": 4.147, "low": 3.843, "close": 3.985, "volume": 22420.4, "close_time": 1718582399999, "quote_volume": 89417.4015, "trades": 3258, "taker_buy_base": 10446.1, "taker_buy_quote": 41587.9912 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 3.976, "high": 4.1, "low": 3.473, "close": 3.486, "volume": 228090.5, "close_time": 1718668799999, "quote_volume": 858451.6363, "trades": 4129, "taker_buy_base": 115017.8, "taker_buy_quote": 441084.0508 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 3.522, "high": 3.522, "low": 2.884, "close": 3.213, "volume": 14852.0, "close_time": 1718755199999, "quote_volume": 46724.513, "trades": 247, "taker_buy_base": 5357.6, "taker_buy_quote": 16773.1129 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 3.248, "high": 3.528, "low": 3.214, "close": 3.4, "volume": 18763.6, "close_time": 1718841599999, "quote_volume": 64356.5332, "trades": 659, "taker_buy_base": 8484.6, "taker_buy_quote": 29325.4015 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 3.387, "high": 3.649, "low": 3.314, "close": 3.452, "volume": 19531.9, "close_time": 1718927999999, "quote_volume": 68153.4054, "trades": 325, "taker_buy_base": 8525.7, "taker_buy_quote": 29731.9654 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 3.449, "high": 3.539, "low": 3.334, "close": 3.433, "volume": 25959.4, "close_time": 1719014399999, "quote_volume": 88558.3857, "trades": 395, "taker_buy_base": 12380.4, "taker_buy_quote": 42218.6909 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 3.436, "high": 3.449, "low": 3.366, "close": 3.394, "volume": 6274.4, "close_time": 1719100799999, "quote_volume": 21395.1518, "trades": 642, "taker_buy_base": 3734.3, "taker_buy_quote": 12743.8864 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 3.379, "high": 3.434, "low": 3.151, "close": 3.211, "volume": 7918.0, "close_time": 1719187199999, "quote_volume": 26040.5405, "trades": 566, "taker_buy_base": 4255.1, "taker_buy_quote": 13978.8918 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 3.26, "high": 3.295, "low": 2.926, "close": 3.276, "volume": 16526.3, "close_time": 1719273599999, "quote_volume": 52484.3462, "trades": 348, "taker_buy_base": 6611.8, "taker_buy_quote": 21055.9688 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 3.263, "high": 3.353, "low": 3.222, "close": 3.283, "volume": 21915.8, "close_time": 1719359999999, "quote_volume": 72085.0737, "trades": 839, "taker_buy_base": 13830.7, "taker_buy_quote": 45519.473 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 3.286, "high": 3.343, "low": 3.124, "close": 3.202, "volume": 21116.5, "close_time": 1719446399999, "quote_volume": 68468.8812, "trades": 1430, "taker_buy_base": 10126.5, "taker_buy_quote": 32892.4465 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 3.206, "high": 3.4, "low": 3.149, "close": 3.288, "volume": 37140.7, "close_time": 1719532799999, "quote_volume": 120624.1898, "trades": 1431, "taker_buy_base": 20363.6, "taker_buy_quote": 66200.7239 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 3.293, "high": 3.392, "low": 3.124, "close": 3.124, "volume": 29143.4, "close_time": 1719619199999, "quote_volume": 96540.6481, "trades": 1288, "taker_buy_base": 12132.2, "taker_buy_quote": 40221.6185 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 3.132, "high": 3.181, "low": 2.958, "close": 2.982, "volume": 14365.9, "close_time": 1719705599999, "quote_volume": 44391.5444, "trades": 918, "taker_buy_base": 9160.8, "taker_buy_quote": 28392.7208 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.98, "high": 3.203, "low": 2.9, "close": 3.086, "volume": 33113.6, "close_time": 1719791999999, "quote_volume": 98580.1374, "trades": 739, "taker_buy_base": 11053.8, "taker_buy_quote": 33041.1746 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 3.062, "high": 3.178, "low": 2.894, "close": 2.896, "volume": 37708.6, "close_time": 1719878399999, "quote_volume": 115330.4651, "trades": 704, "taker_buy_base": 17601.9, "taker_buy_quote": 54043.361 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.87, "high": 2.87, "low": 2.661, "close": 2.69, "volume": 66704.3, "close_time": 1719964799999, "quote_volume": 181994.5004, "trades": 2416, "taker_buy_base": 29962.0, "taker_buy_quote": 81840.1019 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.685, "high": 2.7, "low": 2.33, "close": 2.341, "volume": 110253.6, "close_time": 1720051199999, "quote_volume": 273754.0152, "trades": 3004, "taker_buy_base": 68094.9, "taker_buy_quote": 169903.7266 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 2.339, "high": 2.363, "low": 2.044, "close": 2.072, "volume": 61051.9, "close_time": 1720137599999, "quote_volume": 137848.7026, "trades": 2115, "taker_buy_base": 26899.3, "taker_buy_quote": 61124.8697 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 2.044, "high": 2.044, "low": 1.65, "close": 1.805, "volume": 131044.7, "close_time": 1720223999999, "quote_volume": 243747.3765, "trades": 2253, "taker_buy_base": 61568.2, "taker_buy_quote": 114542.2449 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.803, "high": 2.035, "low": 1.773, "close": 2.008, "volume": 109304.0, "close_time": 1720310399999, "quote_volume": 204303.9826, "trades": 3523, "taker_buy_base": 49427.2, "taker_buy_quote": 92534.2698 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.991, "high": 1.997, "low": 1.824, "close": 1.901, "volume": 80285.4, "close_time": 1720396799999, "quote_volume": 153196.1237, "trades": 1954, "taker_buy_base": 38728.0, "taker_buy_quote": 74010.0618 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.913, "high": 2.443, "low": 1.847, "close": 2.094, "volume": 220558.7, "close_time": 1720483199999, "quote_volume": 473076.4494, "trades": 7289, "taker_buy_base": 103988.8, "taker_buy_quote": 221666.6933 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 2.089, "high": 2.3, "low": 2.06, "close": 2.219, "volume": 83896.4, "close_time": 1720569599999, "quote_volume": 185291.2608, "trades": 2976, "taker_buy_base": 41116.5, "taker_buy_quote": 90783.8645 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 2.218, "high": 2.388, "low": 2.144, "close": 2.23, "volume": 85648.2, "close_time": 1720655999999, "quote_volume": 191785.5951, "trades": 2174, "taker_buy_base": 40710.1, "taker_buy_quote": 91213.7758 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 2.236, "high": 2.299, "low": 2.08, "close": 2.102, "volume": 51486.5, "close_time": 1720742399999, "quote_volume": 113413.4106, "trades": 930, "taker_buy_base": 21647.8, "taker_buy_quote": 47699.8688 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 2.112, "high": 2.125, "low": 1.981, "close": 2.065, "volume": 33688.5, "close_time": 1720828799999, "quote_volume": 69526.2532, "trades": 874, "taker_buy_base": 14165.1, "taker_buy_quote": 29317.5873 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 2.082, "high": 2.118, "low": 2.015, "close": 2.065, "volume": 19730.9, "close_time": 1720915199999, "quote_volume": 40909.4714, "trades": 881, "taker_buy_base": 10171.9, "taker_buy_quote": 21170.0997 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 2.05, "high": 2.164, "low": 2.047, "close": 2.126, "volume": 45939.4, "close_time": 1721001599999, "quote_volume": 96281.7942, "trades": 1250, "taker_buy_base": 21223.4, "taker_buy_quote": 44438.4549 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 2.119, "high": 2.396, "low": 2.119, "close": 2.368, "volume": 155521.9, "close_time": 1721087999999, "quote_volume": 350650.0834, "trades": 5030, "taker_buy_base": 72847.9, "taker_buy_quote": 164445.6698 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.371, "high": 2.4, "low": 2.171, "close": 2.321, "volume": 157922.7, "close_time": 1721174399999, "quote_volume": 362585.9565, "trades": 4888, "taker_buy_base": 75567.4, "taker_buy_quote": 173661.5029 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.322, "high": 2.598, "low": 2.305, "close": 2.422, "volume": 188757.4, "close_time": 1721260799999, "quote_volume": 449319.7543, "trades": 7712, "taker_buy_base": 105442.5, "taker_buy_quote": 251324.975 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.431, "high": 2.601, "low": 2.217, "close": 2.305, "volume": 327756.3, "close_time": 1721347199999, "quote_volume": 763045.1893, "trades": 12429, "taker_buy_base": 170499.4, "taker_buy_quote": 396223.7473 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.303, "high": 2.434, "low": 2.24, "close": 2.429, "volume": 145517.8, "close_time": 1721433599999, "quote_volume": 341866.4251, "trades": 4228, "taker_buy_base": 66443.0, "taker_buy_quote": 155654.6997 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 2.428, "high": 2.495, "low": 2.357, "close": 2.442, "volume": 89340.3, "close_time": 1721519999999, "quote_volume": 216197.4001, "trades": 2367, "taker_buy_base": 45661.0, "taker_buy_quote": 110486.1164 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 2.445, "high": 2.487, "low": 2.26, "close": 2.484, "volume": 201537.1, "close_time": 1721606399999, "quote_volume": 487167.2236, "trades": 2055, "taker_buy_base": 120529.9, "taker_buy_quote": 292174.7782 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 2.48, "high": 2.617, "low": 2.389, "close": 2.451, "volume": 187373.7, "close_time": 1721692799999, "quote_volume": 472815.2408, "trades": 2723, "taker_buy_base": 78176.7, "taker_buy_quote": 197297.8885 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 2.452, "high": 2.757, "low": 2.377, "close": 2.423, "volume": 319800.5, "close_time": 1721779199999, "quote_volume": 828459.3136, "trades": 5234, "taker_buy_base": 194638.8, "taker_buy_quote": 506260.9116 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.422, "high": 2.449, "low": 2.173, "close": 2.18, "volume": 136556.7, "close_time": 1721865599999, "quote_volume": 317082.8064, "trades": 3764, "taker_buy_base": 35485.2, "taker_buy_quote": 81927.4915 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.17, "high": 2.184, "low": 1.952, "close": 2.048, "volume": 203691.3, "close_time": 1721951999999, "quote_volume": 419758.6193, "trades": 3048, "taker_buy_base": 76842.3, "taker_buy_quote": 158278.8735 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.043, "high": 2.21, "low": 2.041, "close": 2.195, "volume": 199083.3, "close_time": 1722038399999, "quote_volume": 427890.904, "trades": 1414, "taker_buy_base": 117655.3, "taker_buy_quote": 253740.1598 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 2.198, "high": 2.268, "low": 2.141, "close": 2.193, "volume": 97733.1, "close_time": 1722124799999, "quote_volume": 215436.0212, "trades": 1613, "taker_buy_base": 24300.5, "taker_buy_quote": 53460.2504 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 2.189, "high": 2.215, "low": 2.086, "close": 2.13, "volume": 82692.3, "close_time": 1722211199999, "quote_volume": 178168.7671, "trades": 1744, "taker_buy_base": 54418.5, "taker_buy_quote": 117248.9382 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 2.127, "high": 2.234, "low": 2.118, "close": 2.142, "volume": 60208.7, "close_time": 1722297599999, "quote_volume": 131547.0718, "trades": 1937, "taker_buy_base": 32513.3, "taker_buy_quote": 71070.8266 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 2.137, "high": 2.204, "low": 2.019, "close": 2.067, "volume": 59280.9, "close_time": 1722383999999, "quote_volume": 124917.8305, "trades": 1752, "taker_buy_base": 30973.3, "taker_buy_quote": 65306.165 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 2.063, "high": 2.114, "low": 1.975, "close": 1.985, "volume": 65514.8, "close_time": 1722470399999, "quote_volume": 134732.4131, "trades": 2043, "taker_buy_base": 34281.6, "taker_buy_quote": 70519.5309 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.98, "high": 2.012, "low": 1.753, "close": 1.91, "volume": 186257.2, "close_time": 1722556799999, "quote_volume": 346551.7799, "trades": 4612, "taker_buy_base": 59426.6, "taker_buy_quote": 112181.001 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.915, "high": 1.95, "low": 1.707, "close": 1.732, "volume": 92141.6, "close_time": 1722643199999, "quote_volume": 167604.7175, "trades": 1426, "taker_buy_base": 41455.9, "taker_buy_quote": 75911.9403 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.742, "high": 1.753, "low": 1.525, "close": 1.551, "volume": 136797.8, "close_time": 1722729599999, "quote_volume": 225668.05, "trades": 2292, "taker_buy_base": 41002.0, "taker_buy_quote": 66666.4344 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.545, "high": 1.6, "low": 1.351, "close": 1.372, "volume": 203731.0, "close_time": 1722815999999, "quote_volume": 304733.8591, "trades": 5799, "taker_buy_base": 76893.1, "taker_buy_quote": 115846.5897 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.374, "high": 1.387, "low": 1.098, "close": 1.248, "volume": 268298.8, "close_time": 1722902399999, "quote_volume": 324139.0122, "trades": 3662, "taker_buy_base": 161405.7, "taker_buy_quote": 194708.5174 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.266, "high": 1.426, "low": 1.265, "close": 1.384, "volume": 106294.3, "close_time": 1722988799999, "quote_volume": 145146.1615, "trades": 2054, "taker_buy_base": 54611.6, "taker_buy_quote": 74811.5937 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.379, "high": 1.433, "low": 1.29, "close": 1.331, "volume": 63572.6, "close_time": 1723075199999, "quote_volume": 86162.2627, "trades": 1482, "taker_buy_base": 30256.2, "taker_buy_quote": 41056.7605 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.331, "high": 1.585, "low": 1.299, "close": 1.571, "volume": 71023.6, "close_time": 1723161599999, "quote_volume": 102896.6908, "trades": 1190, "taker_buy_base": 32938.7, "taker_buy_quote": 47874.0398 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.573, "high": 1.927, "low": 1.451, "close": 1.483, "volume": 371867.1, "close_time": 1723247999999, "quote_volume": 553598.9163, "trades": 3671, "taker_buy_base": 276517.1, "taker_buy_quote": 409784.4769 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.475, "high": 1.518, "low": 1.457, "close": 1.477, "volume": 27204.6, "close_time": 1723334399999, "quote_volume": 40370.5761, "trades": 720, "taker_buy_base": 13977.1, "taker_buy_quote": 20747.1259 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.476, "high": 1.532, "low": 1.332, "close": 1.332, "volume": 39687.2, "close_time": 1723420799999, "quote_volume": 56154.5152, "trades": 888, "taker_buy_base": 15732.7, "taker_buy_quote": 22318.8296 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.332, "high": 1.534, "low": 1.332, "close": 1.517, "volume": 46840.9, "close_time": 1723507199999, "quote_volume": 68820.2101, "trades": 1193, "taker_buy_base": 23202.1, "taker_buy_quote": 34105.7133 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.505, "high": 1.519, "low": 1.437, "close": 1.48, "volume": 26630.4, "close_time": 1723593599999, "quote_volume": 39336.2111, "trades": 847, "taker_buy_base": 10562.6, "taker_buy_quote": 15598.2534 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.48, "high": 1.53, "low": 1.416, "close": 1.494, "volume": 35253.0, "close_time": 1723679999999, "quote_volume": 52138.6576, "trades": 729, "taker_buy_base": 15374.5, "taker_buy_quote": 22714.9959 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.493, "high": 1.545, "low": 1.381, "close": 1.446, "volume": 48874.0, "close_time": 1723766399999, "quote_volume": 71602.4401, "trades": 792, "taker_buy_base": 24720.4, "taker_buy_quote": 36268.1379 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.443, "high": 1.474, "low": 1.335, "close": 1.366, "volume": 43268.8, "close_time": 1723852799999, "quote_volume": 60419.0899, "trades": 1092, "taker_buy_base": 22614.9, "taker_buy_quote": 31722.2261 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.366, "high": 1.433, "low": 1.348, "close": 1.406, "volume": 49227.3, "close_time": 1723939199999, "quote_volume": 68439.1809, "trades": 706, "taker_buy_base": 21816.2, "taker_buy_quote": 30299.8446 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.409, "high": 1.445, "low": 1.372, "close": 1.383, "volume": 106182.8, "close_time": 1724025599999, "quote_volume": 149151.3379, "trades": 908, "taker_buy_base": 76566.8, "taker_buy_quote": 107426.4466 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.385, "high": 1.389, "low": 1.32, "close": 1.384, "volume": 44608.0, "close_time": 1724111999999, "quote_volume": 60573.6851, "trades": 723, "taker_buy_base": 21155.8, "taker_buy_quote": 28692.4501 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.383, "high": 1.481, "low": 1.351, "close": 1.412, "volume": 84692.5, "close_time": 1724198399999, "quote_volume": 119803.2949, "trades": 770, "taker_buy_base": 22847.6, "taker_buy_quote": 32186.953 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.411, "high": 1.471, "low": 1.365, "close": 1.452, "volume": 102809.0, "close_time": 1724284799999, "quote_volume": 146975.0904, "trades": 1225, "taker_buy_base": 49741.7, "taker_buy_quote": 70999.3809 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.45, "high": 1.523, "low": 1.437, "close": 1.515, "volume": 56587.0, "close_time": 1724371199999, "quote_volume": 84239.106, "trades": 564, "taker_buy_base": 26297.2, "taker_buy_quote": 39207.7906 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.508, "high": 1.669, "low": 1.494, "close": 1.641, "volume": 145710.5, "close_time": 1724457599999, "quote_volume": 230291.4982, "trades": 1586, "taker_buy_base": 62862.4, "taker_buy_quote": 99915.6993 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.649, "high": 1.796, "low": 1.63, "close": 1.716, "volume": 146539.0, "close_time": 1724543999999, "quote_volume": 250423.9002, "trades": 1768, "taker_buy_base": 73305.9, "taker_buy_quote": 125275.9284 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.722, "high": 1.767, "low": 1.593, "close": 1.666, "volume": 161982.0, "close_time": 1724630399999, "quote_volume": 273393.4339, "trades": 2052, "taker_buy_base": 107343.5, "taker_buy_quote": 183357.297 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.679, "high": 1.685, "low": 1.496, "close": 1.512, "volume": 43523.6, "close_time": 1724716799999, "quote_volume": 70285.2206, "trades": 953, "taker_buy_base": 17676.5, "taker_buy_quote": 28466.7094 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.523, "high": 1.541, "low": 1.348, "close": 1.37, "volume": 57827.5, "close_time": 1724803199999, "quote_volume": 83579.2356, "trades": 1245, "taker_buy_base": 29386.4, "taker_buy_quote": 42557.6759 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.368, "high": 1.442, "low": 1.295, "close": 1.348, "volume": 65706.6, "close_time": 1724889599999, "quote_volume": 90176.3533, "trades": 1696, "taker_buy_base": 32784.5, "taker_buy_quote": 45061.0513 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.358, "high": 1.427, "low": 1.317, "close": 1.334, "volume": 38052.9, "close_time": 1724975999999, "quote_volume": 52428.2617, "trades": 762, "taker_buy_base": 18715.7, "taker_buy_quote": 25787.6576 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.331, "high": 1.376, "low": 1.258, "close": 1.35, "volume": 76509.7, "close_time": 1725062399999, "quote_volume": 101898.5312, "trades": 1096, "taker_buy_base": 48098.8, "taker_buy_quote": 64239.5865 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.348, "high": 1.357, "low": 1.293, "close": 1.313, "volume": 27456.3, "close_time": 1725148799999, "quote_volume": 36273.5057, "trades": 440, "taker_buy_base": 14055.2, "taker_buy_quote": 18573.3837 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.319, "high": 1.319, "low": 1.223, "close": 1.235, "volume": 43809.3, "close_time": 1725235199999, "quote_volume": 55831.1442, "trades": 1070, "taker_buy_base": 16975.9, "taker_buy_quote": 21688.7025 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.232, "high": 1.344, "low": 1.231, "close": 1.323, "volume": 24152.7, "close_time": 1725321599999, "quote_volume": 31447.1246, "trades": 376, "taker_buy_base": 11839.5, "taker_buy_quote": 15353.3351 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.33, "high": 1.345, "low": 1.25, "close": 1.25, "volume": 19869.8, "close_time": 1725407999999, "quote_volume": 25986.851, "trades": 604, "taker_buy_base": 9388.4, "taker_buy_quote": 12342.6364 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.247, "high": 1.31, "low": 1.157, "close": 1.275, "volume": 72195.9, "close_time": 1725494399999, "quote_volume": 90335.4539, "trades": 1541, "taker_buy_base": 31971.5, "taker_buy_quote": 40133.749 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.274, "high": 1.383, "low": 1.25, "close": 1.276, "volume": 114473.0, "close_time": 1725580799999, "quote_volume": 146473.0065, "trades": 786, "taker_buy_base": 57816.9, "taker_buy_quote": 73968.3787 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.27, "high": 1.33, "low": 1.172, "close": 1.23, "volume": 86784.1, "close_time": 1725667199999, "quote_volume": 109106.9246, "trades": 1280, "taker_buy_base": 33099.5, "taker_buy_quote": 41714.6667 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.228, "high": 1.29, "low": 1.227, "close": 1.248, "volume": 67315.1, "close_time": 1725753599999, "quote_volume": 85339.6396, "trades": 901, "taker_buy_base": 39627.0, "taker_buy_quote": 50245.4705 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.249, "high": 1.334, "low": 1.241, "close": 1.305, "volume": 40511.0, "close_time": 1725839999999, "quote_volume": 51679.0124, "trades": 612, "taker_buy_base": 18891.9, "taker_buy_quote": 24120.0518 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.302, "high": 1.369, "low": 1.269, "close": 1.35, "volume": 58286.9, "close_time": 1725926399999, "quote_volume": 75930.9339, "trades": 727, "taker_buy_base": 27947.3, "taker_buy_quote": 36484.7027 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.343, "high": 1.369, "low": 1.315, "close": 1.343, "volume": 40850.5, "close_time": 1726012799999, "quote_volume": 54522.5755, "trades": 802, "taker_buy_base": 20732.6, "taker_buy_quote": 27696.1032 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.342, "high": 1.342, "low": 1.245, "close": 1.296, "volume": 81948.3, "close_time": 1726099199999, "quote_volume": 105552.2017, "trades": 973, "taker_buy_base": 40569.2, "taker_buy_quote": 52303.3 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.298, "high": 1.466, "low": 1.296, "close": 1.353, "volume": 56519.6, "close_time": 1726185599999, "quote_volume": 74921.3913, "trades": 876, "taker_buy_base": 27679.9, "taker_buy_quote": 36778.6136 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.353, "high": 1.416, "low": 1.316, "close": 1.398, "volume": 66705.5, "close_time": 1726271999999, "quote_volume": 91308.7157, "trades": 726, "taker_buy_base": 32957.1, "taker_buy_quote": 45133.1686 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.4, "high": 1.41, "low": 1.346, "close": 1.358, "volume": 13733.3, "close_time": 1726358399999, "quote_volume": 18981.3018, "trades": 286, "taker_buy_base": 5807.1, "taker_buy_quote": 8033.2426 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.361, "high": 1.378, "low": 1.292, "close": 1.292, "volume": 11187.3, "close_time": 1726444799999, "quote_volume": 14962.4023, "trades": 234, "taker_buy_base": 5987.4, "taker_buy_quote": 8019.4744 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.289, "high": 1.298, "low": 1.234, "close": 1.254, "volume": 43909.0, "close_time": 1726531199999, "quote_volume": 55719.5652, "trades": 307, "taker_buy_base": 20037.0, "taker_buy_quote": 25422.4399 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.251, "high": 1.379, "low": 1.243, "close": 1.338, "volume": 30717.6, "close_time": 1726617599999, "quote_volume": 40214.3994, "trades": 430, "taker_buy_base": 14945.9, "taker_buy_quote": 19525.0304 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.341, "high": 1.41, "low": 1.289, "close": 1.41, "volume": 34720.6, "close_time": 1726703999999, "quote_volume": 46801.4056, "trades": 721, "taker_buy_base": 17428.0, "taker_buy_quote": 23533.4191 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.407, "high": 1.6, "low": 1.405, "close": 1.464, "volume": 88566.5, "close_time": 1726790399999, "quote_volume": 130247.8756, "trades": 819, "taker_buy_base": 38059.3, "taker_buy_quote": 56063.1255 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.474, "high": 1.576, "low": 1.444, "close": 1.491, "volume": 91942.0, "close_time": 1726876799999, "quote_volume": 138083.4683, "trades": 578, "taker_buy_base": 56351.9, "taker_buy_quote": 84280.3552 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.488, "high": 1.554, "low": 1.446, "close": 1.554, "volume": 33220.6, "close_time": 1726963199999, "quote_volume": 49418.7067, "trades": 334, "taker_buy_base": 20612.1, "taker_buy_quote": 30602.4523 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.56, "high": 1.635, "low": 1.412, "close": 1.473, "volume": 92132.6, "close_time": 1727049599999, "quote_volume": 140492.6782, "trades": 1171, "taker_buy_base": 47275.7, "taker_buy_quote": 72057.9636 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.47, "high": 1.564, "low": 1.438, "close": 1.534, "volume": 85545.1, "close_time": 1727135999999, "quote_volume": 130563.1088, "trades": 1104, "taker_buy_base": 41083.3, "taker_buy_quote": 62725.9258 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.539, "high": 1.6, "low": 1.499, "close": 1.578, "volume": 72715.2, "close_time": 1727222399999, "quote_volume": 112110.9664, "trades": 1355, "taker_buy_base": 35452.7, "taker_buy_quote": 54710.6233 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.585, "high": 1.645, "low": 1.481, "close": 1.491, "volume": 166959.4, "close_time": 1727308799999, "quote_volume": 256187.6593, "trades": 2708, "taker_buy_base": 78220.1, "taker_buy_quote": 120237.6818 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.49, "high": 1.741, "low": 1.464, "close": 1.673, "volume": 200737.0, "close_time": 1727395199999, "quote_volume": 319676.6222, "trades": 3429, "taker_buy_base": 93576.6, "taker_buy_quote": 149159.4982 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.677, "high": 1.785, "low": 1.623, "close": 1.75, "volume": 165225.3, "close_time": 1727481599999, "quote_volume": 281747.6839, "trades": 2512, "taker_buy_base": 85534.6, "taker_buy_quote": 145866.0426 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.769, "high": 1.828, "low": 1.62, "close": 1.685, "volume": 141322.7, "close_time": 1727567999999, "quote_volume": 245670.822, "trades": 2283, "taker_buy_base": 62223.8, "taker_buy_quote": 108400.6564 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.705, "high": 1.871, "low": 1.655, "close": 1.764, "volume": 112557.1, "close_time": 1727654399999, "quote_volume": 196281.516, "trades": 3191, "taker_buy_base": 56603.1, "taker_buy_quote": 98743.5894 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.757, "high": 1.869, "low": 1.701, "close": 1.759, "volume": 253865.2, "close_time": 1727740799999, "quote_volume": 457674.2049, "trades": 5254, "taker_buy_base": 126842.2, "taker_buy_quote": 228683.5357 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.765, "high": 1.859, "low": 1.445, "close": 1.482, "volume": 293237.7, "close_time": 1727827199999, "quote_volume": 480387.0459, "trades": 4084, "taker_buy_base": 132958.0, "taker_buy_quote": 217339.7655 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.477, "high": 1.635, "low": 1.367, "close": 1.405, "volume": 129498.8, "close_time": 1727913599999, "quote_volume": 192664.8356, "trades": 1444, "taker_buy_base": 57349.3, "taker_buy_quote": 86036.2637 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.406, "high": 1.476, "low": 1.307, "close": 1.351, "volume": 77485.7, "close_time": 1727999999999, "quote_volume": 106202.4483, "trades": 653, "taker_buy_base": 38663.5, "taker_buy_quote": 53137.5956 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.356, "high": 1.468, "low": 1.343, "close": 1.446, "volume": 85092.0, "close_time": 1728086399999, "quote_volume": 120081.1527, "trades": 1198, "taker_buy_base": 43408.6, "taker_buy_quote": 61335.6991 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.446, "high": 1.482, "low": 1.362, "close": 1.403, "volume": 68168.8, "close_time": 1728172799999, "quote_volume": 97656.9842, "trades": 1063, "taker_buy_base": 28334.1, "taker_buy_quote": 40603.1217 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.402, "high": 1.482, "low": 1.397, "close": 1.468, "volume": 62339.1, "close_time": 1728259199999, "quote_volume": 89745.9878, "trades": 733, "taker_buy_base": 33018.6, "taker_buy_quote": 47514.2979 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.469, "high": 1.55, "low": 1.455, "close": 1.471, "volume": 86033.4, "close_time": 1728345599999, "quote_volume": 129961.918, "trades": 1032, "taker_buy_base": 42279.5, "taker_buy_quote": 63890.433 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.471, "high": 1.512, "low": 1.413, "close": 1.451, "volume": 80399.2, "close_time": 1728431999999, "quote_volume": 117399.6662, "trades": 1267, "taker_buy_base": 38019.7, "taker_buy_quote": 55427.3683 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.452, "high": 1.492, "low": 1.356, "close": 1.38, "volume": 89712.8, "close_time": 1728518399999, "quote_volume": 128487.6658, "trades": 1337, "taker_buy_base": 42197.0, "taker_buy_quote": 60460.0818 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.382, "high": 1.402, "low": 1.319, "close": 1.369, "volume": 74642.2, "close_time": 1728604799999, "quote_volume": 101740.662, "trades": 862, "taker_buy_base": 34587.4, "taker_buy_quote": 47195.0868 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.378, "high": 1.492, "low": 1.365, "close": 1.464, "volume": 81066.7, "close_time": 1728691199999, "quote_volume": 116112.7079, "trades": 1072, "taker_buy_base": 42262.6, "taker_buy_quote": 60636.8439 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.464, "high": 1.52, "low": 1.451, "close": 1.481, "volume": 64811.0, "close_time": 1728777599999, "quote_volume": 96499.1199, "trades": 1135, "taker_buy_base": 29505.4, "taker_buy_quote": 43917.0459 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.484, "high": 1.501, "low": 1.418, "close": 1.49, "volume": 99925.7, "close_time": 1728863999999, "quote_volume": 146598.1799, "trades": 1028, "taker_buy_base": 52737.9, "taker_buy_quote": 77359.6792 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.488, "high": 1.707, "low": 1.476, "close": 1.683, "volume": 176739.8, "close_time": 1728950399999, "quote_volume": 290520.0096, "trades": 1216, "taker_buy_base": 71729.5, "taker_buy_quote": 117936.0431 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.683, "high": 1.862, "low": 1.666, "close": 1.753, "volume": 257897.7, "close_time": 1729036799999, "quote_volume": 447364.7312, "trades": 1962, "taker_buy_base": 142147.4, "taker_buy_quote": 246763.2762 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.756, "high": 1.82, "low": 1.651, "close": 1.665, "volume": 110069.1, "close_time": 1729123199999, "quote_volume": 187174.2775, "trades": 968, "taker_buy_base": 59168.0, "taker_buy_quote": 100621.8167 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.671, "high": 1.714, "low": 1.543, "close": 1.569, "volume": 80724.3, "close_time": 1729209599999, "quote_volume": 129819.4557, "trades": 748, "taker_buy_base": 35965.1, "taker_buy_quote": 57854.6176 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.573, "high": 1.673, "low": 1.566, "close": 1.64, "volume": 59854.8, "close_time": 1729295999999, "quote_volume": 97524.6482, "trades": 592, "taker_buy_base": 32162.6, "taker_buy_quote": 52410.3076 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.64, "high": 1.673, "low": 1.598, "close": 1.641, "volume": 55262.4, "close_time": 1729382399999, "quote_volume": 89995.1824, "trades": 410, "taker_buy_base": 27390.5, "taker_buy_quote": 44604.4761 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.653, "high": 1.782, "low": 1.601, "close": 1.748, "volume": 71324.7, "close_time": 1729468799999, "quote_volume": 121353.8874, "trades": 652, "taker_buy_base": 45249.0, "taker_buy_quote": 76603.8869 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.756, "high": 1.8, "low": 1.632, "close": 1.643, "volume": 80299.6, "close_time": 1729555199999, "quote_volume": 137112.6895, "trades": 858, "taker_buy_base": 43893.7, "taker_buy_quote": 75000.7446 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.645, "high": 1.676, "low": 1.605, "close": 1.623, "volume": 49781.8, "close_time": 1729641599999, "quote_volume": 81501.6617, "trades": 668, "taker_buy_base": 25178.6, "taker_buy_quote": 41259.5278 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.629, "high": 1.629, "low": 1.493, "close": 1.547, "volume": 51072.4, "close_time": 1729727999999, "quote_volume": 80052.0014, "trades": 719, "taker_buy_base": 22299.2, "taker_buy_quote": 34935.9309 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.542, "high": 1.579, "low": 1.503, "close": 1.551, "volume": 47875.9, "close_time": 1729814399999, "quote_volume": 73932.0454, "trades": 705, "taker_buy_base": 26313.0, "taker_buy_quote": 40690.4733 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.559, "high": 1.561, "low": 1.28, "close": 1.333, "volume": 191540.2, "close_time": 1729900799999, "quote_volume": 269155.6014, "trades": 869, "taker_buy_base": 84598.7, "taker_buy_quote": 120895.2166 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.313, "high": 1.413, "low": 1.3, "close": 1.403, "volume": 169903.4, "close_time": 1729987199999, "quote_volume": 231582.3481, "trades": 1270, "taker_buy_base": 76679.9, "taker_buy_quote": 104179.436 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.405, "high": 1.439, "low": 1.377, "close": 1.421, "volume": 33155.6, "close_time": 1730073599999, "quote_volume": 46750.4012, "trades": 390, "taker_buy_base": 11942.5, "taker_buy_quote": 16724.5197 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.385, "high": 1.456, "low": 1.343, "close": 1.421, "volume": 79996.2, "close_time": 1730159999999, "quote_volume": 110818.9665, "trades": 549, "taker_buy_base": 26559.1, "taker_buy_quote": 36972.9164 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.424, "high": 1.518, "low": 1.424, "close": 1.493, "volume": 30953.8, "close_time": 1730246399999, "quote_volume": 45727.8426, "trades": 387, "taker_buy_base": 16555.4, "taker_buy_quote": 24521.1288 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.493, "high": 1.605, "low": 1.462, "close": 1.537, "volume": 116654.4, "close_time": 1730332799999, "quote_volume": 178159.6675, "trades": 854, "taker_buy_base": 56637.7, "taker_buy_quote": 86611.6666 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.537, "high": 1.539, "low": 1.415, "close": 1.436, "volume": 77660.8, "close_time": 1730419199999, "quote_volume": 113315.0493, "trades": 804, "taker_buy_base": 33803.4, "taker_buy_quote": 49403.7464 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.442, "high": 1.485, "low": 1.367, "close": 1.396, "volume": 24790.5, "close_time": 1730505599999, "quote_volume": 35186.2155, "trades": 209, "taker_buy_base": 9618.1, "taker_buy_quote": 13625.988 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.404, "high": 1.457, "low": 1.311, "close": 1.325, "volume": 127508.0, "close_time": 1730591999999, "quote_volume": 171179.1023, "trades": 820, "taker_buy_base": 58651.8, "taker_buy_quote": 78499.2959 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.336, "high": 1.338, "low": 1.189, "close": 1.271, "volume": 79671.0, "close_time": 1730678399999, "quote_volume": 99761.6609, "trades": 804, "taker_buy_base": 33541.7, "taker_buy_quote": 41893.8499 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.26, "high": 1.302, "low": 1.189, "close": 1.223, "volume": 75647.4, "close_time": 1730764799999, "quote_volume": 94488.0249, "trades": 479, "taker_buy_base": 38742.2, "taker_buy_quote": 48541.943 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.224, "high": 1.33, "low": 1.224, "close": 1.311, "volume": 88888.8, "close_time": 1730851199999, "quote_volume": 114273.3317, "trades": 700, "taker_buy_base": 31881.6, "taker_buy_quote": 40781.0333 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.309, "high": 1.56, "low": 1.303, "close": 1.522, "volume": 143388.6, "close_time": 1730937599999, "quote_volume": 204970.51, "trades": 1656, "taker_buy_base": 75921.5, "taker_buy_quote": 109210.8504 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.526, "high": 1.642, "low": 1.515, "close": 1.588, "volume": 176224.9, "close_time": 1731023999999, "quote_volume": 277821.6301, "trades": 1632, "taker_buy_base": 95860.4, "taker_buy_quote": 151370.1135 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.598, "high": 1.64, "low": 1.495, "close": 1.58, "volume": 95371.7, "close_time": 1731110399999, "quote_volume": 150329.1088, "trades": 860, "taker_buy_base": 49178.2, "taker_buy_quote": 77443.244 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.592, "high": 1.7, "low": 1.557, "close": 1.675, "volume": 174062.2, "close_time": 1731196799999, "quote_volume": 286684.691, "trades": 1078, "taker_buy_base": 93000.7, "taker_buy_quote": 153436.8602 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.674, "high": 1.924, "low": 1.628, "close": 1.819, "volume": 340002.5, "close_time": 1731283199999, "quote_volume": 593503.899, "trades": 2760, "taker_buy_base": 168862.1, "taker_buy_quote": 294742.1064 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.807, "high": 1.907, "low": 1.698, "close": 1.876, "volume": 305730.6, "close_time": 1731369599999, "quote_volume": 552976.9473, "trades": 2318, "taker_buy_base": 151343.7, "taker_buy_quote": 273632.0294 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.871, "high": 1.918, "low": 1.605, "close": 1.701, "volume": 357635.0, "close_time": 1731455999999, "quote_volume": 623913.6525, "trades": 2121, "taker_buy_base": 163489.8, "taker_buy_quote": 287329.2414 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.7, "high": 1.701, "low": 1.488, "close": 1.574, "volume": 286379.5, "close_time": 1731542399999, "quote_volume": 458320.1087, "trades": 1504, "taker_buy_base": 172984.7, "taker_buy_quote": 278185.0506 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.573, "high": 1.656, "low": 1.432, "close": 1.451, "volume": 241718.0, "close_time": 1731628799999, "quote_volume": 379275.4241, "trades": 1709, "taker_buy_base": 120168.9, "taker_buy_quote": 188809.2638 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.458, "high": 1.551, "low": 1.421, "close": 1.534, "volume": 142152.1, "close_time": 1731715199999, "quote_volume": 211730.6191, "trades": 1151, "taker_buy_base": 68283.3, "taker_buy_quote": 101801.0029 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.532, "high": 1.681, "low": 1.519, "close": 1.676, "volume": 157594.8, "close_time": 1731801599999, "quote_volume": 253317.1098, "trades": 2074, "taker_buy_base": 78617.2, "taker_buy_quote": 126376.0265 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.685, "high": 1.692, "low": 1.512, "close": 1.544, "volume": 98474.1, "close_time": 1731887999999, "quote_volume": 158968.3237, "trades": 939, "taker_buy_base": 50099.6, "taker_buy_quote": 80750.9063 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.544, "high": 1.719, "low": 1.542, "close": 1.692, "volume": 114573.6, "close_time": 1731974399999, "quote_volume": 186954.8139, "trades": 864, "taker_buy_base": 61880.9, "taker_buy_quote": 101331.9088 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.71, "high": 1.712, "low": 1.542, "close": 1.586, "volume": 140165.4, "close_time": 1732060799999, "quote_volume": 225304.7258, "trades": 1283, "taker_buy_base": 66808.6, "taker_buy_quote": 107557.4734 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.585, "high": 1.599, "low": 1.453, "close": 1.479, "volume": 69961.7, "close_time": 1732147199999, "quote_volume": 106928.0572, "trades": 1285, "taker_buy_base": 31615.5, "taker_buy_quote": 48545.5056 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.496, "high": 2.033, "low": 1.419, "close": 1.913, "volume": 442820.1, "close_time": 1732233599999, "quote_volume": 811338.4109, "trades": 4158, "taker_buy_base": 234654.4, "taker_buy_quote": 429289.099 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.912, "high": 1.942, "low": 1.765, "close": 1.88, "volume": 308816.9, "close_time": 1732319999999, "quote_volume": 570094.3287, "trades": 2645, "taker_buy_base": 157527.5, "taker_buy_quote": 291383.9144 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.877, "high": 2.186, "low": 1.85, "close": 2.099, "volume": 319568.6, "close_time": 1732406399999, "quote_volume": 653580.3227, "trades": 2765, "taker_buy_base": 168380.5, "taker_buy_quote": 344462.3644 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 2.122, "high": 2.357, "low": 1.888, "close": 2.22, "volume": 430428.0, "close_time": 1732492799999, "quote_volume": 900084.2124, "trades": 3073, "taker_buy_base": 228870.2, "taker_buy_quote": 478948.9676 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 2.191, "high": 2.354, "low": 2.055, "close": 2.234, "volume": 426822.3, "close_time": 1732579199999, "quote_volume": 936245.0051, "trades": 2563, "taker_buy_base": 156060.6, "taker_buy_quote": 344460.903 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 2.236, "high": 2.273, "low": 1.993, "close": 2.168, "volume": 240084.9, "close_time": 1732665599999, "quote_volume": 509143.2941, "trades": 1857, "taker_buy_base": 125579.6, "taker_buy_quote": 266310.793 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 2.173, "high": 2.595, "low": 2.112, "close": 2.538, "volume": 483038.4, "close_time": 1732751999999, "quote_volume": 1147239.4064, "trades": 2872, "taker_buy_base": 185549.1, "taker_buy_quote": 431120.564 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 2.529, "high": 2.694, "low": 2.32, "close": 2.383, "volume": 424108.6, "close_time": 1732838399999, "quote_volume": 1067384.9961, "trades": 3438, "taker_buy_base": 235405.4, "taker_buy_quote": 591842.6154 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 2.39, "high": 2.5, "low": 2.298, "close": 2.345, "volume": 177709.6, "close_time": 1732924799999, "quote_volume": 418542.5443, "trades": 2213, "taker_buy_base": 75103.5, "taker_buy_quote": 177705.0652 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.344, "high": 2.609, "low": 2.344, "close": 2.566, "volume": 304518.7, "close_time": 1733011199999, "quote_volume": 762174.6253, "trades": 3378, "taker_buy_base": 148914.0, "taker_buy_quote": 370784.657 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 2.563, "high": 2.634, "low": 2.465, "close": 2.532, "volume": 163275.0, "close_time": 1733097599999, "quote_volume": 416903.8438, "trades": 2178, "taker_buy_base": 76487.6, "taker_buy_quote": 194741.4517 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 2.547, "high": 2.672, "low": 2.303, "close": 2.652, "volume": 254340.1, "close_time": 1733183999999, "quote_volume": 647171.5323, "trades": 2855, "taker_buy_base": 133739.2, "taker_buy_quote": 340031.9819 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 2.644, "high": 2.686, "low": 2.398, "close": 2.623, "volume": 330167.2, "close_time": 1733270399999, "quote_volume": 860714.4036, "trades": 3718, "taker_buy_base": 196927.0, "taker_buy_quote": 514230.0833 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.623, "high": 2.894, "low": 2.623, "close": 2.711, "volume": 378940.1, "close_time": 1733356799999, "quote_volume": 1040886.7599, "trades": 3163, "taker_buy_base": 191241.4, "taker_buy_quote": 523614.12 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 2.706, "high": 2.815, "low": 2.558, "close": 2.662, "volume": 226629.3, "close_time": 1733443199999, "quote_volume": 615215.7548, "trades": 3216, "taker_buy_base": 103432.2, "taker_buy_quote": 281077.4071 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 2.667, "high": 3.165, "low": 2.663, "close": 2.969, "volume": 374176.6, "close_time": 1733529599999, "quote_volume": 1100930.1187, "trades": 2301, "taker_buy_base": 197759.1, "taker_buy_quote": 580413.2697 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.972, "high": 3.08, "low": 2.913, "close": 2.963, "volume": 112594.6, "close_time": 1733615999999, "quote_volume": 334472.5121, "trades": 3631, "taker_buy_base": 56596.9, "taker_buy_quote": 167778.3858 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.98, "high": 3.0, "low": 2.845, "close": 2.964, "volume": 105752.9, "close_time": 1733702399999, "quote_volume": 309388.1826, "trades": 919, "taker_buy_base": 53608.4, "taker_buy_quote": 156915.9668 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.959, "high": 2.96, "low": 1.5, "close": 2.401, "volume": 343141.8, "close_time": 1733788799999, "quote_volume": 891498.2661, "trades": 2814, "taker_buy_base": 159578.4, "taker_buy_quote": 416780.6259 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.37, "high": 2.58, "low": 1.6, "close": 2.388, "volume": 395087.7, "close_time": 1733875199999, "quote_volume": 940321.7651, "trades": 2370, "taker_buy_base": 203399.8, "taker_buy_quote": 486498.8792 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.404, "high": 2.84, "low": 2.293, "close": 2.62, "volume": 328411.1, "close_time": 1733961599999, "quote_volume": 828126.2385, "trades": 2429, "taker_buy_base": 172732.5, "taker_buy_quote": 436013.3535 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.618, "high": 2.902, "low": 2.602, "close": 2.726, "volume": 269690.1, "close_time": 1734047999999, "quote_volume": 745896.7622, "trades": 2701, "taker_buy_base": 133206.1, "taker_buy_quote": 368188.5168 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.725, "high": 2.808, "low": 2.618, "close": 2.679, "volume": 260379.5, "close_time": 1734134399999, "quote_volume": 703622.4584, "trades": 3404, "taker_buy_base": 125972.8, "taker_buy_quote": 340872.4146 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.678, "high": 2.758, "low": 2.492, "close": 2.613, "volume": 112921.0, "close_time": 1734220799999, "quote_volume": 294571.2733, "trades": 1069, "taker_buy_base": 55438.3, "taker_buy_quote": 144970.5814 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.603, "high": 2.78, "low": 2.576, "close": 2.756, "volume": 181715.4, "close_time": 1734307199999, "quote_volume": 484974.207, "trades": 1643, "taker_buy_base": 95001.7, "taker_buy_quote": 253261.669 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.748, "high": 2.961, "low": 2.688, "close": 2.826, "volume": 288693.6, "close_time": 1734393599999, "quote_volume": 813965.2602, "trades": 2616, "taker_buy_base": 150918.3, "taker_buy_quote": 425058.104 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.809, "high": 2.884, "low": 2.581, "close": 2.617, "volume": 200435.3, "close_time": 1734479999999, "quote_volume": 557028.4734, "trades": 1065, "taker_buy_base": 77181.0, "taker_buy_quote": 212608.1771 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.61, "high": 2.679, "low": 2.297, "close": 2.427, "volume": 161769.1, "close_time": 1734566399999, "quote_volume": 405834.7561, "trades": 1212, "taker_buy_base": 90438.6, "taker_buy_quote": 225685.3489 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.435, "high": 2.463, "low": 2.02, "close": 2.08, "volume": 200511.4, "close_time": 1734652799999, "quote_volume": 442679.9087, "trades": 1109, "taker_buy_base": 85994.7, "taker_buy_quote": 191585.7662 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.074, "high": 2.159, "low": 1.77, "close": 2.139, "volume": 285480.5, "close_time": 1734739199999, "quote_volume": 580896.8155, "trades": 1429, "taker_buy_base": 120934.1, "taker_buy_quote": 245159.5126 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.144, "high": 2.288, "low": 1.926, "close": 1.949, "volume": 157076.9, "close_time": 1734825599999, "quote_volume": 330809.2509, "trades": 943, "taker_buy_base": 71861.8, "taker_buy_quote": 153271.4661 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.962, "high": 2.035, "low": 1.893, "close": 1.947, "volume": 168347.5, "close_time": 1734911999999, "quote_volume": 331194.2885, "trades": 1022, "taker_buy_base": 83398.4, "taker_buy_quote": 164272.771 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.948, "high": 2.157, "low": 1.889, "close": 2.098, "volume": 95401.7, "close_time": 1734998399999, "quote_volume": 190208.3364, "trades": 801, "taker_buy_base": 52269.6, "taker_buy_quote": 104725.8634 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 2.094, "high": 2.159, "low": 2.019, "close": 2.121, "volume": 62166.2, "close_time": 1735084799999, "quote_volume": 129313.1576, "trades": 552, "taker_buy_base": 32138.3, "taker_buy_quote": 66725.6126 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.113, "high": 2.139, "low": 2.027, "close": 2.057, "volume": 52708.2, "close_time": 1735171199999, "quote_volume": 109571.5646, "trades": 433, "taker_buy_base": 26558.4, "taker_buy_quote": 55099.4282 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 2.064, "high": 2.071, "low": 1.855, "close": 1.885, "volume": 46932.2, "close_time": 1735257599999, "quote_volume": 90371.8264, "trades": 404, "taker_buy_base": 27270.3, "taker_buy_quote": 52283.6254 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.895, "high": 2.111, "low": 1.883, "close": 2.002, "volume": 99441.2, "close_time": 1735343999999, "quote_volume": 201789.6165, "trades": 569, "taker_buy_base": 47684.4, "taker_buy_quote": 97063.2842 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 2.003, "high": 2.103, "low": 1.968, "close": 2.09, "volume": 79853.1, "close_time": 1735430399999, "quote_volume": 162502.9592, "trades": 943, "taker_buy_base": 37770.3, "taker_buy_quote": 76840.048 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 2.094, "high": 2.094, "low": 1.956, "close": 1.985, "volume": 100373.4, "close_time": 1735516799999, "quote_volume": 201874.3765, "trades": 706, "taker_buy_base": 49840.3, "taker_buy_quote": 100208.8797 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.967, "high": 2.171, "low": 1.967, "close": 2.107, "volume": 217173.5, "close_time": 1735603199999, "quote_volume": 453051.9588, "trades": 1133, "taker_buy_base": 99280.7, "taker_buy_quote": 207385.4118 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 2.092, "high": 2.294, "low": 2.032, "close": 2.172, "volume": 212855.3, "close_time": 1735689599999, "quote_volume": 460430.2885, "trades": 2039, "taker_buy_base": 115990.6, "taker_buy_quote": 250862.0154 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 2.168, "high": 2.202, "low": 2.081, "close": 2.182, "volume": 150147.5, "close_time": 1735775999999, "quote_volume": 321905.1795, "trades": 1947, "taker_buy_base": 66938.1, "taker_buy_quote": 143294.5694 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.181, "high": 2.284, "low": 2.175, "close": 2.232, "volume": 612096.4, "close_time": 1735862399999, "quote_volume": 1359149.7257, "trades": 5437, "taker_buy_base": 265802.8, "taker_buy_quote": 590540.9857 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.232, "high": 2.414, "low": 2.167, "close": 2.39, "volume": 363959.0, "close_time": 1735948799999, "quote_volume": 850408.459, "trades": 4628, "taker_buy_base": 98163.0, "taker_buy_quote": 226605.3159 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.397, "high": 2.466, "low": 2.328, "close": 2.389, "volume": 333886.6, "close_time": 1736035199999, "quote_volume": 805564.7252, "trades": 4809, "taker_buy_base": 204459.8, "taker_buy_quote": 495171.9763 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.391, "high": 2.405, "low": 2.289, "close": 2.372, "volume": 110720.4, "close_time": 1736121599999, "quote_volume": 260697.1404, "trades": 2463, "taker_buy_base": 60331.6, "taker_buy_quote": 142221.2316 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.381, "high": 2.506, "low": 2.332, "close": 2.398, "volume": 125997.2, "close_time": 1736207999999, "quote_volume": 303395.1145, "trades": 1829, "taker_buy_base": 44421.3, "taker_buy_quote": 107263.7605 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.397, "high": 2.41, "low": 2.08, "close": 2.086, "volume": 487654.1, "close_time": 1736294399999, "quote_volume": 1075333.9834, "trades": 5893, "taker_buy_base": 271924.9, "taker_buy_quote": 596549.5059 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 2.086, "high": 2.113, "low": 1.85, "close": 1.943, "volume": 426291.2, "close_time": 1736380799999, "quote_volume": 841649.6577, "trades": 7374, "taker_buy_base": 208765.8, "taker_buy_quote": 411375.0767 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.942, "high": 1.973, "low": 1.818, "close": 1.874, "volume": 302709.5, "close_time": 1736467199999, "quote_volume": 573219.6818, "trades": 4056, "taker_buy_base": 152880.6, "taker_buy_quote": 289164.2284 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.872, "high": 1.982, "low": 1.848, "close": 1.923, "volume": 196098.6, "close_time": 1736553599999, "quote_volume": 376418.4942, "trades": 2937, "taker_buy_base": 93810.5, "taker_buy_quote": 179792.0677 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.921, "high": 1.956, "low": 1.874, "close": 1.906, "volume": 70701.0, "close_time": 1736639999999, "quote_volume": 135233.8263, "trades": 1226, "taker_buy_base": 36437.1, "taker_buy_quote": 69690.3758 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.908, "high": 1.93, "low": 1.83, "close": 1.861, "volume": 97605.3, "close_time": 1736726399999, "quote_volume": 183698.9097, "trades": 1319, "taker_buy_base": 51477.7, "taker_buy_quote": 97066.3103 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.859, "high": 1.92, "low": 1.632, "close": 1.791, "volume": 466469.1, "close_time": 1736812799999, "quote_volume": 802708.7203, "trades": 6880, "taker_buy_base": 221205.9, "taker_buy_quote": 380569.4949 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.786, "high": 1.921, "low": 1.775, "close": 1.903, "volume": 185848.6, "close_time": 1736899199999, "quote_volume": 339007.8925, "trades": 2897, "taker_buy_base": 95357.2, "taker_buy_quote": 174345.5916 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.92, "high": 2.073, "low": 1.841, "close": 2.05, "volume": 364107.2, "close_time": 1736985599999, "quote_volume": 712811.5979, "trades": 5779, "taker_buy_base": 176096.0, "taker_buy_quote": 345669.4398 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.057, "high": 2.096, "low": 1.945, "close": 2.029, "volume": 212435.3, "close_time": 1737071999999, "quote_volume": 427971.4597, "trades": 2605, "taker_buy_base": 108656.2, "taker_buy_quote": 218372.3556 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.03, "high": 2.16, "low": 2.029, "close": 2.128, "volume": 225729.0, "close_time": 1737158399999, "quote_volume": 474116.3801, "trades": 4129, "taker_buy_base": 120861.0, "taker_buy_quote": 253925.9258 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 2.124, "high": 2.157, "low": 1.846, "close": 1.887, "volume": 251160.7, "close_time": 1737244799999, "quote_volume": 484866.8028, "trades": 4299, "taker_buy_base": 117477.9, "taker_buy_quote": 226569.5216 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.886, "high": 2.026, "low": 1.697, "close": 1.79, "volume": 668704.8, "close_time": 1737331199999, "quote_volume": 1248779.5249, "trades": 8211, "taker_buy_base": 320531.5, "taker_buy_quote": 603432.2091 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.787, "high": 2.036, "low": 1.686, "close": 1.784, "volume": 613694.2, "close_time": 1737417599999, "quote_volume": 1137382.3758, "trades": 7764, "taker_buy_base": 318787.7, "taker_buy_quote": 588861.024 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.78, "high": 1.858, "low": 1.666, "close": 1.836, "volume": 163919.1, "close_time": 1737503999999, "quote_volume": 287455.0408, "trades": 1832, "taker_buy_base": 85130.9, "taker_buy_quote": 149742.4652 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.831, "high": 1.864, "low": 1.735, "close": 1.741, "volume": 101287.2, "close_time": 1737590399999, "quote_volume": 180063.9882, "trades": 1087, "taker_buy_base": 51110.2, "taker_buy_quote": 90843.7346 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.735, "high": 1.774, "low": 1.658, "close": 1.752, "volume": 157376.4, "close_time": 1737676799999, "quote_volume": 269024.3687, "trades": 2597, "taker_buy_base": 89125.0, "taker_buy_quote": 152971.1491 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.766, "high": 1.839, "low": 1.673, "close": 1.684, "volume": 218363.8, "close_time": 1737763199999, "quote_volume": 387469.4234, "trades": 2733, "taker_buy_base": 104389.3, "taker_buy_quote": 185136.7181 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.686, "high": 1.749, "low": 1.646, "close": 1.722, "volume": 143435.2, "close_time": 1737849599999, "quote_volume": 243721.4698, "trades": 1647, "taker_buy_base": 68400.0, "taker_buy_quote": 116870.9149 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.708, "high": 1.769, "low": 1.661, "close": 1.665, "volume": 86681.0, "close_time": 1737935999999, "quote_volume": 149164.9536, "trades": 1112, "taker_buy_base": 40956.9, "taker_buy_quote": 70502.1461 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.667, "high": 1.672, "low": 1.475, "close": 1.609, "volume": 1078718.9, "close_time": 1738022399999, "quote_volume": 1676377.7504, "trades": 16167, "taker_buy_base": 566719.8, "taker_buy_quote": 878949.4541 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.612, "high": 1.645, "low": 1.416, "close": 1.439, "volume": 343942.7, "close_time": 1738108799999, "quote_volume": 526341.5635, "trades": 7521, "taker_buy_base": 165250.5, "taker_buy_quote": 252934.1272 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.437, "high": 1.619, "low": 1.43, "close": 1.53, "volume": 192685.9, "close_time": 1738195199999, "quote_volume": 293387.0042, "trades": 4433, "taker_buy_base": 95480.1, "taker_buy_quote": 145376.7422 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.532, "high": 1.651, "low": 1.508, "close": 1.582, "volume": 118033.0, "close_time": 1738281599999, "quote_volume": 188384.9769, "trades": 1831, "taker_buy_base": 67234.7, "taker_buy_quote": 107621.1466 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.591, "high": 1.746, "low": 1.541, "close": 1.644, "volume": 187088.3, "close_time": 1738367999999, "quote_volume": 309975.2454, "trades": 2887, "taker_buy_base": 94161.4, "taker_buy_quote": 156584.0188 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.63, "high": 1.667, "low": 1.424, "close": 1.443, "volume": 168798.7, "close_time": 1738454399999, "quote_volume": 257365.6882, "trades": 2085, "taker_buy_base": 78397.4, "taker_buy_quote": 120181.4634 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.443, "high": 1.475, "low": 1.123, "close": 1.177, "volume": 635749.3, "close_time": 1738540799999, "quote_volume": 823366.8987, "trades": 7205, "taker_buy_base": 316240.2, "taker_buy_quote": 410851.9118 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.176, "high": 1.573, "low": 0.806, "close": 1.292, "volume": 1727054.5, "close_time": 1738627199999, "quote_volume": 1786463.5389, "trades": 20093, "taker_buy_base": 824368.5, "taker_buy_quote": 851503.4419 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.285, "high": 1.285, "low": 1.117, "close": 1.184, "volume": 954093.4, "close_time": 1738713599999, "quote_volume": 1133392.6503, "trades": 6937, "taker_buy_base": 425937.8, "taker_buy_quote": 505599.1334 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.179, "high": 1.421, "low": 1.135, "close": 1.16, "volume": 609742.8, "close_time": 1738799999999, "quote_volume": 720190.5975, "trades": 7049, "taker_buy_base": 431547.2, "taker_buy_quote": 508826.7806 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.161, "high": 1.228, "low": 1.073, "close": 1.087, "volume": 322935.7, "close_time": 1738886399999, "quote_volume": 365326.0626, "trades": 5978, "taker_buy_base": 162869.3, "taker_buy_quote": 185018.6214 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.087, "high": 1.203, "low": 1.044, "close": 1.091, "volume": 254133.5, "close_time": 1738972799999, "quote_volume": 285191.981, "trades": 4868, "taker_buy_base": 123348.1, "taker_buy_quote": 138984.4633 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.094, "high": 1.144, "low": 1.076, "close": 1.135, "volume": 204889.7, "close_time": 1739059199999, "quote_volume": 226564.6075, "trades": 3119, "taker_buy_base": 100721.5, "taker_buy_quote": 111481.1276 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.136, "high": 1.18, "low": 1.045, "close": 1.117, "volume": 233109.6, "close_time": 1739145599999, "quote_volume": 261939.8243, "trades": 3889, "taker_buy_base": 130067.2, "taker_buy_quote": 146539.2634 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.117, "high": 1.159, "low": 1.075, "close": 1.129, "volume": 169717.3, "close_time": 1739231999999, "quote_volume": 190918.729, "trades": 3558, "taker_buy_base": 85461.0, "taker_buy_quote": 96078.5657 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.13, "high": 1.205, "low": 1.078, "close": 1.096, "volume": 148976.2, "close_time": 1739318399999, "quote_volume": 170323.5025, "trades": 3417, "taker_buy_base": 79011.1, "taker_buy_quote": 90632.203 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.092, "high": 1.214, "low": 1.018, "close": 1.187, "volume": 314137.1, "close_time": 1739404799999, "quote_volume": 343018.4701, "trades": 4434, "taker_buy_base": 155080.3, "taker_buy_quote": 170836.3946 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.192, "high": 1.223, "low": 1.127, "close": 1.17, "volume": 143679.3, "close_time": 1739491199999, "quote_volume": 168071.9468, "trades": 3354, "taker_buy_base": 58583.0, "taker_buy_quote": 68522.0561 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.169, "high": 1.215, "low": 1.132, "close": 1.179, "volume": 138680.3, "close_time": 1739577599999, "quote_volume": 161403.9758, "trades": 3330, "taker_buy_base": 73869.0, "taker_buy_quote": 85857.6089 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.178, "high": 1.178, "low": 1.088, "close": 1.11, "volume": 95321.1, "close_time": 1739663999999, "quote_volume": 108098.9276, "trades": 1994, "taker_buy_base": 53367.9, "taker_buy_quote": 60565.1201 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.11, "high": 1.131, "low": 1.075, "close": 1.098, "volume": 63592.1, "close_time": 1739750399999, "quote_volume": 70283.7318, "trades": 1821, "taker_buy_base": 36464.6, "taker_buy_quote": 40347.5575 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.102, "high": 1.202, "low": 1.089, "close": 1.146, "volume": 152454.7, "close_time": 1739836799999, "quote_volume": 174237.3899, "trades": 4037, "taker_buy_base": 86068.5, "taker_buy_quote": 98195.1731 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.146, "high": 1.153, "low": 1.022, "close": 1.092, "volume": 207645.3, "close_time": 1739923199999, "quote_volume": 225478.9739, "trades": 3876, "taker_buy_base": 96109.6, "taker_buy_quote": 104347.2968 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.09, "high": 1.13, "low": 1.055, "close": 1.115, "volume": 160421.7, "close_time": 1740009599999, "quote_volume": 176863.2516, "trades": 3387, "taker_buy_base": 80589.1, "taker_buy_quote": 88991.2028 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.115, "high": 1.18, "low": 1.112, "close": 1.163, "volume": 131975.4, "close_time": 1740095999999, "quote_volume": 151844.7709, "trades": 3481, "taker_buy_base": 66589.7, "taker_buy_quote": 76642.718 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.163, "high": 1.254, "low": 1.095, "close": 1.114, "volume": 255708.8, "close_time": 1740182399999, "quote_volume": 299019.2822, "trades": 5342, "taker_buy_base": 135942.3, "taker_buy_quote": 159557.6806 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.113, "high": 1.193, "low": 1.108, "close": 1.17, "volume": 54192.6, "close_time": 1740268799999, "quote_volume": 62569.2719, "trades": 977, "taker_buy_base": 32954.0, "taker_buy_quote": 38102.5733 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.171, "high": 1.189, "low": 1.135, "close": 1.155, "volume": 133159.2, "close_time": 1740355199999, "quote_volume": 155049.0626, "trades": 3201, "taker_buy_base": 72491.6, "taker_buy_quote": 84408.5663 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.157, "high": 1.164, "low": 0.919, "close": 0.949, "volume": 262737.3, "close_time": 1740441599999, "quote_volume": 266509.5307, "trades": 1880, "taker_buy_base": 116134.4, "taker_buy_quote": 118202.1891 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.952, "high": 0.985, "low": 0.879, "close": 0.964, "volume": 327803.3, "close_time": 1740527999999, "quote_volume": 304388.1604, "trades": 5275, "taker_buy_base": 169335.0, "taker_buy_quote": 157475.9472 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.963, "high": 0.981, "low": 0.888, "close": 0.955, "volume": 155804.1, "close_time": 1740614399999, "quote_volume": 146130.4118, "trades": 2180, "taker_buy_base": 77743.3, "taker_buy_quote": 73155.9658 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.955, "high": 0.992, "low": 0.929, "close": 0.964, "volume": 175616.7, "close_time": 1740700799999, "quote_volume": 168988.0835, "trades": 4060, "taker_buy_base": 89768.9, "taker_buy_quote": 86475.6193 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.965, "high": 0.97, "low": 0.864, "close": 0.948, "volume": 286596.8, "close_time": 1740787199999, "quote_volume": 261256.0145, "trades": 4790, "taker_buy_base": 131229.5, "taker_buy_quote": 119156.4656 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.947, "high": 0.958, "low": 0.889, "close": 0.926, "volume": 133660.5, "close_time": 1740873599999, "quote_volume": 122822.736, "trades": 2689, "taker_buy_base": 69079.5, "taker_buy_quote": 63598.2721 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.924, "high": 1.068, "low": 0.905, "close": 1.058, "volume": 407108.2, "close_time": 1740959999999, "quote_volume": 406167.8985, "trades": 5248, "taker_buy_base": 205148.7, "taker_buy_quote": 204624.7736 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.059, "high": 1.059, "low": 0.828, "close": 0.852, "volume": 542531.1, "close_time": 1741046399999, "quote_volume": 509751.7078, "trades": 6025, "taker_buy_base": 280031.6, "taker_buy_quote": 262388.071 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.849, "high": 0.871, "low": 0.746, "close": 0.843, "volume": 892137.5, "close_time": 1741132799999, "quote_volume": 720145.9712, "trades": 8985, "taker_buy_base": 326137.1, "taker_buy_quote": 258306.1802 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.843, "high": 0.876, "low": 0.821, "close": 0.855, "volume": 245803.8, "close_time": 1741219199999, "quote_volume": 208490.014, "trades": 3055, "taker_buy_base": 104333.2, "taker_buy_quote": 88696.3824 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.856, "high": 0.88, "low": 0.821, "close": 0.842, "volume": 246331.4, "close_time": 1741305599999, "quote_volume": 209602.2863, "trades": 2119, "taker_buy_base": 146935.6, "taker_buy_quote": 124891.4542 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.842, "high": 0.861, "low": 0.783, "close": 0.807, "volume": 363550.7, "close_time": 1741391999999, "quote_volume": 300881.4505, "trades": 2648, "taker_buy_base": 181977.1, "taker_buy_quote": 150738.5912 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.806, "high": 0.816, "low": 0.772, "close": 0.796, "volume": 234638.1, "close_time": 1741478399999, "quote_volume": 186352.305, "trades": 1805, "taker_buy_base": 125850.7, "taker_buy_quote": 99811.9138 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.796, "high": 0.798, "low": 0.664, "close": 0.671, "volume": 433700.8, "close_time": 1741564799999, "quote_volume": 308604.811, "trades": 3089, "taker_buy_base": 210675.1, "taker_buy_quote": 149545.9012 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.671, "high": 0.735, "low": 0.614, "close": 0.646, "volume": 493260.7, "close_time": 1741651199999, "quote_volume": 334906.0932, "trades": 3945, "taker_buy_base": 230128.6, "taker_buy_quote": 155618.974 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.647, "high": 0.692, "low": 0.58, "close": 0.673, "volume": 357161.6, "close_time": 1741737599999, "quote_volume": 230376.3085, "trades": 2955, "taker_buy_base": 189871.5, "taker_buy_quote": 122952.4768 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.677, "high": 0.705, "low": 0.644, "close": 0.685, "volume": 437645.2, "close_time": 1741823999999, "quote_volume": 295075.7756, "trades": 5491, "taker_buy_base": 216267.7, "taker_buy_quote": 145741.7916 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.685, "high": 0.691, "low": 0.635, "close": 0.665, "volume": 318263.8, "close_time": 1741910399999, "quote_volume": 211880.802, "trades": 4566, "taker_buy_base": 157821.3, "taker_buy_quote": 105152.8091 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.666, "high": 0.71, "low": 0.661, "close": 0.687, "volume": 262279.7, "close_time": 1741996799999, "quote_volume": 180055.8738, "trades": 2692, "taker_buy_base": 150557.3, "taker_buy_quote": 103294.9376 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.686, "high": 0.714, "low": 0.678, "close": 0.702, "volume": 142471.3, "close_time": 1742083199999, "quote_volume": 99630.438, "trades": 1797, "taker_buy_base": 75470.8, "taker_buy_quote": 52756.7393 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.702, "high": 0.711, "low": 0.653, "close": 0.662, "volume": 225820.6, "close_time": 1742169599999, "quote_volume": 154660.6102, "trades": 2606, "taker_buy_base": 127372.0, "taker_buy_quote": 87104.0732 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.662, "high": 0.701, "low": 0.662, "close": 0.687, "volume": 342137.8, "close_time": 1742255999999, "quote_volume": 234784.0161, "trades": 3343, "taker_buy_base": 204381.0, "taker_buy_quote": 140264.6955 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.687, "high": 0.688, "low": 0.643, "close": 0.673, "volume": 305746.1, "close_time": 1742342399999, "quote_volume": 203382.7965, "trades": 3527, "taker_buy_base": 168296.1, "taker_buy_quote": 111948.6593 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.673, "high": 0.717, "low": 0.67, "close": 0.707, "volume": 490753.3, "close_time": 1742428799999, "quote_volume": 340282.1841, "trades": 4821, "taker_buy_base": 266618.8, "taker_buy_quote": 185052.1633 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.707, "high": 0.713, "low": 0.648, "close": 0.661, "volume": 482937.9, "close_time": 1742515199999, "quote_volume": 321011.9797, "trades": 4162, "taker_buy_base": 232907.4, "taker_buy_quote": 154877.7716 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.661, "high": 0.671, "low": 0.627, "close": 0.638, "volume": 484993.4, "close_time": 1742601599999, "quote_volume": 311659.4133, "trades": 4266, "taker_buy_base": 196433.7, "taker_buy_quote": 126150.4655 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.639, "high": 0.678, "low": 0.638, "close": 0.658, "volume": 295849.8, "close_time": 1742687999999, "quote_volume": 195867.8413, "trades": 3125, "taker_buy_base": 137401.2, "taker_buy_quote": 91263.5191 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.658, "high": 0.676, "low": 0.642, "close": 0.655, "volume": 393958.0, "close_time": 1742774399999, "quote_volume": 258350.6845, "trades": 3117, "taker_buy_base": 179299.4, "taker_buy_quote": 117689.5331 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.654, "high": 0.696, "low": 0.644, "close": 0.688, "volume": 576455.5, "close_time": 1742860799999, "quote_volume": 390130.4783, "trades": 3377, "taker_buy_base": 300835.2, "taker_buy_quote": 203680.3586 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.687, "high": 0.7, "low": 0.662, "close": 0.691, "volume": 422498.8, "close_time": 1742947199999, "quote_volume": 289428.3866, "trades": 3159, "taker_buy_base": 225633.0, "taker_buy_quote": 154721.128 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.69, "high": 0.709, "low": 0.659, "close": 0.673, "volume": 283993.4, "close_time": 1743033599999, "quote_volume": 195033.1924, "trades": 1761, "taker_buy_base": 152209.0, "taker_buy_quote": 104551.735 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.674, "high": 0.702, "low": 0.672, "close": 0.689, "volume": 553626.2, "close_time": 1743119999999, "quote_volume": 381549.4651, "trades": 2464, "taker_buy_base": 198593.7, "taker_buy_quote": 136742.7621 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.69, "high": 0.697, "low": 0.606, "close": 0.619, "volume": 739415.6, "close_time": 1743206399999, "quote_volume": 474485.6145, "trades": 3669, "taker_buy_base": 245999.7, "taker_buy_quote": 156038.3585 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.62, "high": 0.625, "low": 0.577, "close": 0.591, "volume": 409487.0, "close_time": 1743292799999, "quote_volume": 243667.1363, "trades": 1963, "taker_buy_base": 214320.4, "taker_buy_quote": 127600.7827 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.591, "high": 0.604, "low": 0.577, "close": 0.588, "volume": 398903.5, "close_time": 1743379199999, "quote_volume": 235994.23, "trades": 1702, "taker_buy_base": 207964.6, "taker_buy_quote": 123264.349 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.589, "high": 0.596, "low": 0.561, "close": 0.577, "volume": 1235475.0, "close_time": 1743465599999, "quote_volume": 717524.5805, "trades": 3769, "taker_buy_base": 620398.4, "taker_buy_quote": 360273.3125 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.579, "high": 0.607, "low": 0.575, "close": 0.586, "volume": 765658.6, "close_time": 1743551999999, "quote_volume": 452569.3144, "trades": 2757, "taker_buy_base": 393586.4, "taker_buy_quote": 232627.5755 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.586, "high": 0.586, "low": 0.499, "close": 0.509, "volume": 1419656.8, "close_time": 1743638399999, "quote_volume": 788235.2257, "trades": 4447, "taker_buy_base": 674214.6, "taker_buy_quote": 375223.1555 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.51, "high": 0.534, "low": 0.483, "close": 0.522, "volume": 995661.6, "close_time": 1743724799999, "quote_volume": 505896.7195, "trades": 3045, "taker_buy_base": 481321.7, "taker_buy_quote": 244418.438 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.522, "high": 0.527, "low": 0.493, "close": 0.518, "volume": 899000.2, "close_time": 1743811199999, "quote_volume": 460197.3452, "trades": 3159, "taker_buy_base": 452443.9, "taker_buy_quote": 231620.5377 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.518, "high": 0.529, "low": 0.51, "close": 0.521, "volume": 449841.8, "close_time": 1743897599999, "quote_volume": 233008.544, "trades": 1667, "taker_buy_base": 188717.6, "taker_buy_quote": 97804.0279 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.52, "high": 0.52, "low": 0.431, "close": 0.448, "volume": 1124289.0, "close_time": 1743983999999, "quote_volume": 526295.3056, "trades": 4041, "taker_buy_base": 609582.6, "taker_buy_quote": 284257.4959 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.449, "high": 0.493, "low": 0.4, "close": 0.462, "volume": 2007804.8, "close_time": 1744070399999, "quote_volume": 899089.8979, "trades": 5543, "taker_buy_base": 1018225.1, "taker_buy_quote": 455633.8208 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.463, "high": 0.478, "low": 0.43, "close": 0.433, "volume": 718703.9, "close_time": 1744156799999, "quote_volume": 327622.8971, "trades": 2155, "taker_buy_base": 289598.3, "taker_buy_quote": 132285.8286 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.433, "high": 0.502, "low": 0.416, "close": 0.493, "volume": 940976.9, "close_time": 1744243199999, "quote_volume": 431544.791, "trades": 3234, "taker_buy_base": 387576.3, "taker_buy_quote": 178375.179 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.493, "high": 0.493, "low": 0.451, "close": 0.464, "volume": 608440.6, "close_time": 1744329599999, "quote_volume": 285162.6514, "trades": 1647, "taker_buy_base": 284820.5, "taker_buy_quote": 133299.3692 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.463, "high": 0.486, "low": 0.461, "close": 0.479, "volume": 403031.8, "close_time": 1744415999999, "quote_volume": 191449.3282, "trades": 1575, "taker_buy_base": 177740.0, "taker_buy_quote": 84418.724 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.479, "high": 0.507, "low": 0.472, "close": 0.503, "volume": 326001.5, "close_time": 1744502399999, "quote_volume": 160410.6169, "trades": 1607, "taker_buy_base": 141742.8, "taker_buy_quote": 69891.3443 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.503, "high": 0.507, "low": 0.461, "close": 0.472, "volume": 597080.6, "close_time": 1744588799999, "quote_volume": 290241.3799, "trades": 3570, "taker_buy_base": 279156.0, "taker_buy_quote": 136004.6016 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.472, "high": 0.496, "low": 0.463, "close": 0.464, "volume": 862217.5, "close_time": 1744675199999, "quote_volume": 411222.4955, "trades": 5541, "taker_buy_base": 429650.3, "taker_buy_quote": 204805.4726 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.465, "high": 0.472, "low": 0.433, "close": 0.438, "volume": 1008132.7, "close_time": 1744761599999, "quote_volume": 459868.6055, "trades": 11662, "taker_buy_base": 461983.6, "taker_buy_quote": 211300.7722 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.439, "high": 0.444, "low": 0.411, "close": 0.423, "volume": 1316156.8, "close_time": 1744847999999, "quote_volume": 565630.7251, "trades": 14647, "taker_buy_base": 708380.6, "taker_buy_quote": 304525.1137 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.422, "high": 0.438, "low": 0.415, "close": 0.428, "volume": 898838.7, "close_time": 1744934399999, "quote_volume": 383515.768, "trades": 6250, "taker_buy_base": 474726.3, "taker_buy_quote": 202603.1261 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.428, "high": 0.445, "low": 0.425, "close": 0.441, "volume": 708423.0, "close_time": 1745020799999, "quote_volume": 308451.3265, "trades": 4363, "taker_buy_base": 354020.8, "taker_buy_quote": 153894.9231 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.441, "high": 0.481, "low": 0.44, "close": 0.476, "volume": 660236.4, "close_time": 1745107199999, "quote_volume": 302902.5589, "trades": 4160, "taker_buy_base": 328405.4, "taker_buy_quote": 150369.6959 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.475, "high": 0.492, "low": 0.464, "close": 0.476, "volume": 1101536.9, "close_time": 1745193599999, "quote_volume": 526574.9818, "trades": 6284, "taker_buy_base": 493347.4, "taker_buy_quote": 236005.8849 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.476, "high": 0.525, "low": 0.474, "close": 0.511, "volume": 1795632.1, "close_time": 1745279999999, "quote_volume": 903491.0366, "trades": 10860, "taker_buy_base": 864530.3, "taker_buy_quote": 434423.0299 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.51, "high": 0.546, "low": 0.49, "close": 0.543, "volume": 2274274.4, "close_time": 1745366399999, "quote_volume": 1176400.7171, "trades": 15915, "taker_buy_base": 1217228.9, "taker_buy_quote": 631259.2458 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.543, "high": 0.593, "low": 0.54, "close": 0.586, "volume": 1851523.6, "close_time": 1745452799999, "quote_volume": 1046454.9943, "trades": 12569, "taker_buy_base": 904611.1, "taker_buy_quote": 511431.0876 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.587, "high": 0.615, "low": 0.542, "close": 0.588, "volume": 2235421.4, "close_time": 1745539199999, "quote_volume": 1292701.7804, "trades": 13040, "taker_buy_base": 1233238.7, "taker_buy_quote": 714514.3313 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.589, "high": 0.625, "low": 0.574, "close": 0.602, "volume": 890201.6, "close_time": 1745625599999, "quote_volume": 540422.9006, "trades": 5040, "taker_buy_base": 496594.9, "taker_buy_quote": 300966.0369 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.604, "high": 0.635, "low": 0.591, "close": 0.613, "volume": 433163.2, "close_time": 1745711999999, "quote_volume": 265467.0129, "trades": 2118, "taker_buy_base": 242525.8, "taker_buy_quote": 148932.6326 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.613, "high": 0.626, "low": 0.556, "close": 0.559, "volume": 637867.7, "close_time": 1745798399999, "quote_volume": 370195.7061, "trades": 7715, "taker_buy_base": 336205.5, "taker_buy_quote": 195631.6717 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.558, "high": 0.594, "low": 0.538, "close": 0.586, "volume": 565749.6, "close_time": 1745884799999, "quote_volume": 326659.8726, "trades": 5141, "taker_buy_base": 305152.7, "taker_buy_quote": 176199.0398 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.586, "high": 0.603, "low": 0.57, "close": 0.58, "volume": 620631.2, "close_time": 1745971199999, "quote_volume": 365948.664, "trades": 6688, "taker_buy_base": 342731.2, "taker_buy_quote": 202071.4265 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.58, "high": 0.618, "low": 0.565, "close": 0.59, "volume": 989535.3, "close_time": 1746057599999, "quote_volume": 586296.2685, "trades": 13165, "taker_buy_base": 443837.8, "taker_buy_quote": 262986.302 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.59, "high": 0.608, "low": 0.58, "close": 0.594, "volume": 1051517.7, "close_time": 1746143999999, "quote_volume": 622128.9137, "trades": 12815, "taker_buy_base": 558407.6, "taker_buy_quote": 330252.2629 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.594, "high": 0.608, "low": 0.579, "close": 0.588, "volume": 779036.8, "close_time": 1746230399999, "quote_volume": 463282.6465, "trades": 7888, "taker_buy_base": 385332.2, "taker_buy_quote": 228927.3132 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.588, "high": 0.589, "low": 0.528, "close": 0.537, "volume": 440724.3, "close_time": 1746316799999, "quote_volume": 244852.2113, "trades": 4662, "taker_buy_base": 203389.2, "taker_buy_quote": 113038.775 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.537, "high": 0.543, "low": 0.509, "close": 0.519, "volume": 862090.1, "close_time": 1746403199999, "quote_volume": 450311.4828, "trades": 8176, "taker_buy_base": 429809.3, "taker_buy_quote": 224556.382 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.52, "high": 0.535, "low": 0.506, "close": 0.513, "volume": 1159720.4, "close_time": 1746489599999, "quote_volume": 603037.1361, "trades": 9654, "taker_buy_base": 550061.5, "taker_buy_quote": 286318.9714 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.513, "high": 0.52, "low": 0.477, "close": 0.505, "volume": 1323302.0, "close_time": 1746575999999, "quote_volume": 663736.2179, "trades": 10636, "taker_buy_base": 677127.0, "taker_buy_quote": 340123.1472 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.505, "high": 0.56, "low": 0.502, "close": 0.55, "volume": 925836.8, "close_time": 1746662399999, "quote_volume": 482465.0943, "trades": 3148, "taker_buy_base": 480027.5, "taker_buy_quote": 250815.1563 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.549, "high": 0.768, "low": 0.546, "close": 0.714, "volume": 4714799.1, "close_time": 1746748799999, "quote_volume": 3227429.4419, "trades": 16774, "taker_buy_base": 2417627.6, "taker_buy_quote": 1651017.8586 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.713, "high": 0.791, "low": 0.673, "close": 0.749, "volume": 3478170.0, "close_time": 1746835199999, "quote_volume": 2522277.4809, "trades": 17748, "taker_buy_base": 1773028.6, "taker_buy_quote": 1286866.7279 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.744, "high": 1.205, "low": 0.744, "close": 1.117, "volume": 5173269.2, "close_time": 1746921599999, "quote_volume": 4967024.3222, "trades": 51415, "taker_buy_base": 2544599.3, "taker_buy_quote": 2444056.7014 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.113, "high": 1.292, "low": 1.022, "close": 1.077, "volume": 5461482.8, "close_time": 1747007999999, "quote_volume": 6195096.5911, "trades": 58356, "taker_buy_base": 2723812.6, "taker_buy_quote": 3088439.4582 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.077, "high": 1.217, "low": 0.969, "close": 1.056, "volume": 2256329.6, "close_time": 1747094399999, "quote_volume": 2467685.0934, "trades": 29362, "taker_buy_base": 1079431.0, "taker_buy_quote": 1176823.3068 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.056, "high": 1.421, "low": 0.991, "close": 1.378, "volume": 4683833.8, "close_time": 1747180799999, "quote_volume": 5901853.8375, "trades": 29279, "taker_buy_base": 2450856.0, "taker_buy_quote": 3085726.6455 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.381, "high": 1.503, "low": 1.262, "close": 1.345, "volume": 2916745.6, "close_time": 1747267199999, "quote_volume": 4009192.7235, "trades": 34714, "taker_buy_base": 1413769.0, "taker_buy_quote": 1941260.7567 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.347, "high": 1.658, "low": 1.246, "close": 1.437, "volume": 4455679.8, "close_time": 1747353599999, "quote_volume": 6556618.3207, "trades": 74660, "taker_buy_base": 2319540.1, "taker_buy_quote": 3423787.3909 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.437, "high": 1.534, "low": 1.296, "close": 1.323, "volume": 2961563.4, "close_time": 1747439999999, "quote_volume": 4280828.4287, "trades": 42148, "taker_buy_base": 1450638.3, "taker_buy_quote": 2100648.8655 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.32, "high": 1.392, "low": 1.181, "close": 1.238, "volume": 1739825.1, "close_time": 1747526399999, "quote_volume": 2234534.1841, "trades": 23137, "taker_buy_base": 916612.5, "taker_buy_quote": 1178893.0281 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.239, "high": 1.409, "low": 1.206, "close": 1.36, "volume": 2804500.3, "close_time": 1747612799999, "quote_volume": 3711044.3604, "trades": 36617, "taker_buy_base": 1413905.9, "taker_buy_quote": 1870842.5368 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.359, "high": 1.372, "low": 1.216, "close": 1.276, "volume": 1430010.7, "close_time": 1747699199999, "quote_volume": 1811690.3799, "trades": 22065, "taker_buy_base": 712931.2, "taker_buy_quote": 903166.2609 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.277, "high": 1.356, "low": 1.225, "close": 1.276, "volume": 1688344.5, "close_time": 1747785599999, "quote_volume": 2179173.3665, "trades": 27198, "taker_buy_base": 899092.0, "taker_buy_quote": 1158036.3913 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.276, "high": 1.392, "low": 1.245, "close": 1.33, "volume": 1839122.8, "close_time": 1747871999999, "quote_volume": 2419705.3128, "trades": 46406, "taker_buy_base": 937600.5, "taker_buy_quote": 1233230.1007 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.331, "high": 1.432, "low": 1.33, "close": 1.357, "volume": 1040937.2, "close_time": 1747958399999, "quote_volume": 1431793.0349, "trades": 18400, "taker_buy_base": 540686.2, "taker_buy_quote": 743844.5354 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.357, "high": 1.447, "low": 1.216, "close": 1.228, "volume": 1575605.0, "close_time": 1748044799999, "quote_volume": 2098664.9352, "trades": 30342, "taker_buy_base": 818718.7, "taker_buy_quote": 1091229.972 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.225, "high": 1.266, "low": 1.214, "close": 1.234, "volume": 477010.0, "close_time": 1748131199999, "quote_volume": 588830.6758, "trades": 7569, "taker_buy_base": 261455.2, "taker_buy_quote": 323132.9074 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.233, "high": 1.247, "low": 1.144, "close": 1.238, "volume": 680172.9, "close_time": 1748217599999, "quote_volume": 812242.6908, "trades": 8531, "taker_buy_base": 331453.9, "taker_buy_quote": 395695.4249 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.239, "high": 1.298, "low": 1.193, "close": 1.24, "volume": 737029.9, "close_time": 1748303999999, "quote_volume": 918345.0642, "trades": 10489, "taker_buy_base": 386078.5, "taker_buy_quote": 480837.2204 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.24, "high": 1.528, "low": 1.195, "close": 1.381, "volume": 2252302.1, "close_time": 1748390399999, "quote_volume": 3132100.3373, "trades": 26766, "taker_buy_base": 1138355.5, "taker_buy_quote": 1580388.8882 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.378, "high": 1.445, "low": 1.307, "close": 1.384, "volume": 1346184.6, "close_time": 1748476799999, "quote_volume": 1855533.9793, "trades": 16488, "taker_buy_base": 696005.4, "taker_buy_quote": 959852.3518 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.385, "high": 1.534, "low": 1.324, "close": 1.336, "volume": 1949509.3, "close_time": 1748563199999, "quote_volume": 2765496.7078, "trades": 26870, "taker_buy_base": 913542.8, "taker_buy_quote": 1294267.291 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.335, "high": 1.341, "low": 1.066, "close": 1.077, "volume": 1815408.0, "close_time": 1748649599999, "quote_volume": 2198699.5008, "trades": 28776, "taker_buy_base": 908469.9, "taker_buy_quote": 1101327.7412 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.077, "high": 1.183, "low": 1.008, "close": 1.136, "volume": 1305299.8, "close_time": 1748735999999, "quote_volume": 1426486.9873, "trades": 22837, "taker_buy_base": 633715.7, "taker_buy_quote": 695473.5805 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.136, "high": 1.212, "low": 1.09, "close": 1.171, "volume": 801870.9, "close_time": 1748822399999, "quote_volume": 923295.1145, "trades": 8255, "taker_buy_base": 402066.6, "taker_buy_quote": 464052.4688 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.17, "high": 1.241, "low": 1.119, "close": 1.221, "volume": 774107.4, "close_time": 1748908799999, "quote_volume": 894427.9112, "trades": 8701, "taker_buy_base": 388414.0, "taker_buy_quote": 449795.0785 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.221, "high": 1.271, "low": 1.188, "close": 1.224, "volume": 1103886.9, "close_time": 1748995199999, "quote_volume": 1362431.4394, "trades": 7931, "taker_buy_base": 611104.9, "taker_buy_quote": 753166.6905 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.222, "high": 1.253, "low": 1.126, "close": 1.147, "volume": 904093.2, "close_time": 1749081599999, "quote_volume": 1084991.6534, "trades": 11104, "taker_buy_base": 474832.4, "taker_buy_quote": 570639.7249 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.146, "high": 1.167, "low": 1.012, "close": 1.056, "volume": 1752444.1, "close_time": 1749167999999, "quote_volume": 1901606.1021, "trades": 17214, "taker_buy_base": 842634.6, "taker_buy_quote": 914437.2166 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.058, "high": 1.163, "low": 1.048, "close": 1.129, "volume": 1864495.2, "close_time": 1749254399999, "quote_volume": 2102852.3875, "trades": 15558, "taker_buy_base": 1015377.0, "taker_buy_quote": 1144620.7803 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.13, "high": 1.202, "low": 1.13, "close": 1.165, "volume": 945712.2, "close_time": 1749340799999, "quote_volume": 1106817.0851, "trades": 7736, "taker_buy_base": 417263.8, "taker_buy_quote": 487951.1515 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.164, "high": 1.189, "low": 1.125, "close": 1.155, "volume": 689535.9, "close_time": 1749427199999, "quote_volume": 795909.8121, "trades": 6128, "taker_buy_base": 353882.1, "taker_buy_quote": 408835.7438 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.155, "high": 1.282, "low": 1.124, "close": 1.277, "volume": 1404134.6, "close_time": 1749513599999, "quote_volume": 1684952.1179, "trades": 10052, "taker_buy_base": 731542.0, "taker_buy_quote": 878156.0739 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.278, "high": 1.382, "low": 1.275, "close": 1.378, "volume": 1418273.9, "close_time": 1749599999999, "quote_volume": 1873817.2378, "trades": 16527, "taker_buy_base": 746615.0, "taker_buy_quote": 987609.7761 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.377, "high": 1.408, "low": 1.253, "close": 1.276, "volume": 1083693.5, "close_time": 1749686399999, "quote_volume": 1457798.8348, "trades": 13081, "taker_buy_base": 533240.4, "taker_buy_quote": 716190.8047 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.277, "high": 1.278, "low": 1.122, "close": 1.122, "volume": 1486355.7, "close_time": 1749772799999, "quote_volume": 1789287.8321, "trades": 12244, "taker_buy_base": 713365.4, "taker_buy_quote": 856973.8543 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.122, "high": 1.123, "low": 1.025, "close": 1.114, "volume": 1852453.6, "close_time": 1749859199999, "quote_volume": 1992860.1195, "trades": 13046, "taker_buy_base": 935987.1, "taker_buy_quote": 1006769.4237 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.114, "high": 1.125, "low": 1.046, "close": 1.076, "volume": 577897.1, "close_time": 1749945599999, "quote_volume": 628320.7346, "trades": 5492, "taker_buy_base": 279599.2, "taker_buy_quote": 303826.8531 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.077, "high": 1.098, "low": 1.043, "close": 1.072, "volume": 586191.5, "close_time": 1750031999999, "quote_volume": 627898.8205, "trades": 4506, "taker_buy_base": 304377.1, "taker_buy_quote": 326625.9229 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.07, "high": 1.148, "low": 1.051, "close": 1.075, "volume": 1115116.7, "close_time": 1750118399999, "quote_volume": 1243740.5492, "trades": 8676, "taker_buy_base": 574871.8, "taker_buy_quote": 641938.1766 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.075, "high": 1.113, "low": 0.985, "close": 1.011, "volume": 1154741.2, "close_time": 1750204799999, "quote_volume": 1194955.3125, "trades": 6373, "taker_buy_base": 554577.0, "taker_buy_quote": 573134.8582 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.011, "high": 1.03, "low": 0.933, "close": 1.009, "volume": 1235981.8, "close_time": 1750291199999, "quote_volume": 1210656.0855, "trades": 5391, "taker_buy_base": 588989.1, "taker_buy_quote": 577649.2385 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.01, "high": 1.028, "low": 0.967, "close": 1.004, "volume": 739751.5, "close_time": 1750377599999, "quote_volume": 738225.9224, "trades": 3818, "taker_buy_base": 418497.7, "taker_buy_quote": 417532.6395 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.004, "high": 1.035, "low": 0.914, "close": 0.94, "volume": 1074995.1, "close_time": 1750463999999, "quote_volume": 1047374.7976, "trades": 5720, "taker_buy_base": 534790.5, "taker_buy_quote": 522353.5565 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.941, "high": 0.947, "low": 0.837, "close": 0.86, "volume": 1204534.1, "close_time": 1750550399999, "quote_volume": 1071356.0417, "trades": 8202, "taker_buy_base": 609547.5, "taker_buy_quote": 541171.1512 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.861, "high": 0.884, "low": 0.794, "close": 0.838, "volume": 1855942.5, "close_time": 1750636799999, "quote_volume": 1552937.1048, "trades": 13466, "taker_buy_base": 954295.5, "taker_buy_quote": 798554.9495 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.84, "high": 0.977, "low": 0.823, "close": 0.969, "volume": 1793671.6, "close_time": 1750723199999, "quote_volume": 1587896.4607, "trades": 18695, "taker_buy_base": 895492.9, "taker_buy_quote": 795680.8988 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.971, "high": 1.009, "low": 0.955, "close": 0.985, "volume": 910351.3, "close_time": 1750809599999, "quote_volume": 893871.3937, "trades": 5457, "taker_buy_base": 402152.7, "taker_buy_quote": 394874.5174 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.984, "high": 0.994, "low": 0.915, "close": 0.921, "volume": 790469.7, "close_time": 1750895999999, "quote_volume": 753983.9422, "trades": 5961, "taker_buy_base": 422579.0, "taker_buy_quote": 404025.9894 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.921, "high": 0.986, "low": 0.893, "close": 0.927, "volume": 871021.1, "close_time": 1750982399999, "quote_volume": 811467.6757, "trades": 5768, "taker_buy_base": 438934.6, "taker_buy_quote": 409062.0175 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.927, "high": 0.948, "low": 0.877, "close": 0.899, "volume": 631050.8, "close_time": 1751068799999, "quote_volume": 577603.7766, "trades": 3203, "taker_buy_base": 293845.2, "taker_buy_quote": 268699.4969 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.897, "high": 0.933, "low": 0.883, "close": 0.922, "volume": 257162.8, "close_time": 1751155199999, "quote_volume": 231997.0551, "trades": 1863, "taker_buy_base": 141436.1, "taker_buy_quote": 127453.4747 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.922, "high": 1.064, "low": 0.912, "close": 1.043, "volume": 614929.0, "close_time": 1751241599999, "quote_volume": 605315.3787, "trades": 4995, "taker_buy_base": 325438.2, "taker_buy_quote": 320756.7638 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.043, "high": 1.049, "low": 0.939, "close": 0.964, "volume": 733769.8, "close_time": 1751327999999, "quote_volume": 730367.6174, "trades": 4970, "taker_buy_base": 354893.3, "taker_buy_quote": 353426.7583 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.967, "high": 0.975, "low": 0.887, "close": 0.894, "volume": 424011.8, "close_time": 1751414399999, "quote_volume": 389714.1533, "trades": 2819, "taker_buy_base": 233939.9, "taker_buy_quote": 214967.6055 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.895, "high": 1.043, "low": 0.889, "close": 1.009, "volume": 859068.0, "close_time": 1751500799999, "quote_volume": 844234.6358, "trades": 4584, "taker_buy_base": 441304.3, "taker_buy_quote": 432833.4684 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.011, "high": 1.047, "low": 0.98, "close": 0.996, "volume": 774088.6, "close_time": 1751587199999, "quote_volume": 786509.8992, "trades": 4095, "taker_buy_base": 379197.3, "taker_buy_quote": 386723.5649 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.997, "high": 1.007, "low": 0.907, "close": 0.928, "volume": 464566.8, "close_time": 1751673599999, "quote_volume": 436407.8598, "trades": 2874, "taker_buy_base": 267725.5, "taker_buy_quote": 250753.9737 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.927, "high": 0.945, "low": 0.908, "close": 0.932, "volume": 229688.1, "close_time": 1751759999999, "quote_volume": 213090.7809, "trades": 1731, "taker_buy_base": 114970.3, "taker_buy_quote": 106706.1206 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.932, "high": 0.977, "low": 0.913, "close": 0.954, "volume": 501064.2, "close_time": 1751846399999, "quote_volume": 472779.928, "trades": 2331, "taker_buy_base": 215640.3, "taker_buy_quote": 203929.3773 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.955, "high": 0.99, "low": 0.949, "close": 0.971, "volume": 735599.3, "close_time": 1751932799999, "quote_volume": 711097.5213, "trades": 4842, "taker_buy_base": 341239.0, "taker_buy_quote": 330017.0554 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.971, "high": 0.974, "low": 0.913, "close": 0.937, "volume": 595157.2, "close_time": 1752019199999, "quote_volume": 560258.4473, "trades": 3711, "taker_buy_base": 287033.4, "taker_buy_quote": 270516.9814 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.936, "high": 1.095, "low": 0.928, "close": 1.081, "volume": 1093873.6, "close_time": 1752105599999, "quote_volume": 1105446.1048, "trades": 8032, "taker_buy_base": 570221.9, "taker_buy_quote": 576083.7721 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.081, "high": 1.197, "low": 1.073, "close": 1.18, "volume": 1956506.5, "close_time": 1752191999999, "quote_volume": 2190008.9647, "trades": 10740, "taker_buy_base": 1014897.9, "taker_buy_quote": 1141020.2254 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.179, "high": 1.278, "low": 1.102, "close": 1.135, "volume": 1200733.3, "close_time": 1752278399999, "quote_volume": 1445178.9903, "trades": 9427, "taker_buy_base": 611196.8, "taker_buy_quote": 737409.2609 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.135, "high": 1.156, "low": 1.07, "close": 1.118, "volume": 748508.6, "close_time": 1752364799999, "quote_volume": 834391.9253, "trades": 5787, "taker_buy_base": 439834.7, "taker_buy_quote": 491118.0121 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.118, "high": 1.196, "low": 1.114, "close": 1.151, "volume": 619548.4, "close_time": 1752451199999, "quote_volume": 717565.8793, "trades": 6127, "taker_buy_base": 363786.4, "taker_buy_quote": 420811.7118 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.151, "high": 1.241, "low": 1.105, "close": 1.127, "volume": 1351291.4, "close_time": 1752537599999, "quote_volume": 1578236.0502, "trades": 8429, "taker_buy_base": 789751.6, "taker_buy_quote": 921323.3084 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.125, "high": 1.238, "low": 1.079, "close": 1.234, "volume": 1044941.7, "close_time": 1752623999999, "quote_volume": 1191097.1026, "trades": 6639, "taker_buy_base": 579892.7, "taker_buy_quote": 660782.2708 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.23, "high": 1.348, "low": 1.207, "close": 1.307, "volume": 1914610.2, "close_time": 1752710399999, "quote_volume": 2467449.1777, "trades": 13827, "taker_buy_base": 953723.8, "taker_buy_quote": 1229654.3136 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.31, "high": 1.365, "low": 1.256, "close": 1.318, "volume": 1174969.4, "close_time": 1752796799999, "quote_volume": 1544981.4545, "trades": 10496, "taker_buy_base": 555140.9, "taker_buy_quote": 730004.398 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.322, "high": 1.411, "low": 1.229, "close": 1.263, "volume": 1309765.3, "close_time": 1752883199999, "quote_volume": 1731411.1132, "trades": 14803, "taker_buy_base": 615189.0, "taker_buy_quote": 816765.7537 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.263, "high": 1.352, "low": 1.227, "close": 1.287, "volume": 630617.0, "close_time": 1752969599999, "quote_volume": 813106.1197, "trades": 7474, "taker_buy_base": 315847.5, "taker_buy_quote": 407454.5909 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.288, "high": 1.387, "low": 1.279, "close": 1.324, "volume": 1352516.0, "close_time": 1753055999999, "quote_volume": 1810652.6494, "trades": 17966, "taker_buy_base": 599096.7, "taker_buy_quote": 802039.7008 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.325, "high": 1.39, "low": 1.281, "close": 1.347, "volume": 1458300.1, "close_time": 1753142399999, "quote_volume": 1959652.7085, "trades": 17177, "taker_buy_base": 755681.4, "taker_buy_quote": 1014567.4126 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.35, "high": 1.361, "low": 1.236, "close": 1.297, "volume": 1395303.2, "close_time": 1753228799999, "quote_volume": 1789957.2625, "trades": 15652, "taker_buy_base": 702779.4, "taker_buy_quote": 900480.4124 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.298, "high": 1.298, "low": 1.098, "close": 1.15, "volume": 1257480.1, "close_time": 1753315199999, "quote_volume": 1519513.6655, "trades": 15953, "taker_buy_base": 619659.7, "taker_buy_quote": 750404.3388 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.146, "high": 1.172, "low": 1.05, "close": 1.118, "volume": 729893.5, "close_time": 1753401599999, "quote_volume": 815221.7982, "trades": 8132, "taker_buy_base": 338991.4, "taker_buy_quote": 380396.6684 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.116, "high": 1.179, "low": 1.064, "close": 1.17, "volume": 746484.6, "close_time": 1753487999999, "quote_volume": 844839.3475, "trades": 7085, "taker_buy_base": 423185.1, "taker_buy_quote": 479062.0154 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.17, "high": 1.251, "low": 1.163, "close": 1.219, "volume": 482248.3, "close_time": 1753574399999, "quote_volume": 581112.4007, "trades": 5019, "taker_buy_base": 264117.3, "taker_buy_quote": 318007.0827 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.221, "high": 1.297, "low": 1.215, "close": 1.278, "volume": 689796.1, "close_time": 1753660799999, "quote_volume": 878690.4658, "trades": 6487, "taker_buy_base": 303532.1, "taker_buy_quote": 386876.2223 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.276, "high": 1.315, "low": 1.151, "close": 1.162, "volume": 644973.6, "close_time": 1753747199999, "quote_volume": 800551.1728, "trades": 8940, "taker_buy_base": 333346.4, "taker_buy_quote": 412842.6461 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.161, "high": 1.237, "low": 1.123, "close": 1.207, "volume": 864893.1, "close_time": 1753833599999, "quote_volume": 1022466.3183, "trades": 8538, "taker_buy_base": 421143.5, "taker_buy_quote": 497630.5496 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.205, "high": 1.211, "low": 1.087, "close": 1.16, "volume": 835912.4, "close_time": 1753919999999, "quote_volume": 958866.7698, "trades": 8020, "taker_buy_base": 402879.3, "taker_buy_quote": 463409.8187 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.16, "high": 1.196, "low": 1.055, "close": 1.062, "volume": 1091900.1, "close_time": 1754006399999, "quote_volume": 1227381.0926, "trades": 9213, "taker_buy_base": 585257.1, "taker_buy_quote": 658296.6507 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.064, "high": 1.073, "low": 0.923, "close": 0.945, "volume": 1197585.3, "close_time": 1754092799999, "quote_volume": 1211229.8949, "trades": 9852, "taker_buy_base": 470134.7, "taker_buy_quote": 476287.7221 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.945, "high": 0.977, "low": 0.903, "close": 0.929, "volume": 668458.2, "close_time": 1754179199999, "quote_volume": 626317.783, "trades": 6179, "taker_buy_base": 329286.3, "taker_buy_quote": 308329.1477 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.932, "high": 1.012, "low": 0.917, "close": 1.001, "volume": 678102.3, "close_time": 1754265599999, "quote_volume": 669982.3142, "trades": 5037, "taker_buy_base": 354733.5, "taker_buy_quote": 350462.0159 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.0, "high": 1.051, "low": 0.994, "close": 1.044, "volume": 860715.3, "close_time": 1754351999999, "quote_volume": 876049.6922, "trades": 5749, "taker_buy_base": 387437.2, "taker_buy_quote": 394885.0376 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.044, "high": 1.045, "low": 0.957, "close": 0.986, "volume": 752996.4, "close_time": 1754438399999, "quote_volume": 754115.7354, "trades": 5864, "taker_buy_base": 338266.4, "taker_buy_quote": 338794.9016 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.985, "high": 1.043, "low": 0.955, "close": 1.033, "volume": 774748.8, "close_time": 1754524799999, "quote_volume": 784635.0989, "trades": 5442, "taker_buy_base": 389668.3, "taker_buy_quote": 394376.555 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.032, "high": 1.103, "low": 1.009, "close": 1.1, "volume": 719578.8, "close_time": 1754611199999, "quote_volume": 761419.6784, "trades": 4291, "taker_buy_base": 383081.7, "taker_buy_quote": 405587.0397 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.1, "high": 1.153, "low": 1.082, "close": 1.142, "volume": 944735.2, "close_time": 1754697599999, "quote_volume": 1058759.5781, "trades": 5557, "taker_buy_base": 529495.7, "taker_buy_quote": 594753.1099 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.143, "high": 1.263, "low": 1.126, "close": 1.228, "volume": 1126894.9, "close_time": 1754783999999, "quote_volume": 1375447.6441, "trades": 8650, "taker_buy_base": 566130.3, "taker_buy_quote": 690243.8821 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.228, "high": 1.264, "low": 1.161, "close": 1.235, "volume": 891455.3, "close_time": 1754870399999, "quote_volume": 1081663.2993, "trades": 7054, "taker_buy_base": 423604.7, "taker_buy_quote": 513349.5444 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.235, "high": 1.327, "low": 1.171, "close": 1.194, "volume": 1578628.4, "close_time": 1754956799999, "quote_volume": 1981853.7186, "trades": 12169, "taker_buy_base": 856795.5, "taker_buy_quote": 1080596.2195 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.191, "high": 1.267, "low": 1.146, "close": 1.227, "volume": 1186203.7, "close_time": 1755043199999, "quote_volume": 1435604.9077, "trades": 8495, "taker_buy_base": 562109.0, "taker_buy_quote": 682104.3618 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.226, "high": 1.387, "low": 1.183, "close": 1.377, "volume": 1676839.4, "close_time": 1755129599999, "quote_volume": 2134000.2794, "trades": 12975, "taker_buy_base": 870496.2, "taker_buy_quote": 1110437.5614 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.379, "high": 1.389, "low": 1.148, "close": 1.184, "volume": 1848288.7, "close_time": 1755215999999, "quote_volume": 2297471.7773, "trades": 14878, "taker_buy_base": 819652.9, "taker_buy_quote": 1022505.3944 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.184, "high": 1.229, "low": 1.106, "close": 1.149, "volume": 970685.0, "close_time": 1755302399999, "quote_volume": 1132336.3972, "trades": 8161, "taker_buy_base": 468591.0, "taker_buy_quote": 548638.6267 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.149, "high": 1.187, "low": 1.123, "close": 1.174, "volume": 377513.5, "close_time": 1755388799999, "quote_volume": 436989.6618, "trades": 2838, "taker_buy_base": 188402.3, "taker_buy_quote": 217932.51 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.178, "high": 1.263, "low": 1.16, "close": 1.211, "volume": 684673.6, "close_time": 1755475199999, "quote_volume": 834292.7947, "trades": 4747, "taker_buy_base": 354730.9, "taker_buy_quote": 433635.8864 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.212, "high": 1.216, "low": 1.114, "close": 1.12, "volume": 722406.8, "close_time": 1755561599999, "quote_volume": 834524.502, "trades": 6503, "taker_buy_base": 330841.8, "taker_buy_quote": 381002.2553 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.12, "high": 1.149, "low": 1.045, "close": 1.048, "volume": 591043.9, "close_time": 1755647999999, "quote_volume": 642150.2078, "trades": 8995, "taker_buy_base": 248567.5, "taker_buy_quote": 270329.78 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.049, "high": 1.124, "low": 1.043, "close": 1.109, "volume": 640852.3, "close_time": 1755734399999, "quote_volume": 697628.534, "trades": 9920, "taker_buy_base": 286089.9, "taker_buy_quote": 311303.152 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.106, "high": 1.121, "low": 1.057, "close": 1.075, "volume": 275640.0, "close_time": 1755820799999, "quote_volume": 298931.1961, "trades": 6211, "taker_buy_base": 135325.9, "taker_buy_quote": 146817.9161 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.077, "high": 1.317, "low": 1.036, "close": 1.283, "volume": 1878190.9, "close_time": 1755907199999, "quote_volume": 2289144.433, "trades": 13804, "taker_buy_base": 1018508.4, "taker_buy_quote": 1246813.2516 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.284, "high": 1.307, "low": 1.232, "close": 1.277, "volume": 916759.5, "close_time": 1755993599999, "quote_volume": 1155041.0912, "trades": 7514, "taker_buy_base": 417475.7, "taker_buy_quote": 526520.435 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.279, "high": 1.341, "low": 1.193, "close": 1.275, "volume": 1335983.8, "close_time": 1756079999999, "quote_volume": 1689860.6761, "trades": 13526, "taker_buy_base": 690540.1, "taker_buy_quote": 875120.4596 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.277, "high": 1.29, "low": 1.08, "close": 1.098, "volume": 1208031.0, "close_time": 1756166399999, "quote_volume": 1406760.4648, "trades": 16533, "taker_buy_base": 507200.2, "taker_buy_quote": 590765.692 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.096, "high": 1.136, "low": 1.073, "close": 1.095, "volume": 757761.9, "close_time": 1756252799999, "quote_volume": 836879.0471, "trades": 6588, "taker_buy_base": 337206.1, "taker_buy_quote": 372239.7466 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.094, "high": 1.116, "low": 1.058, "close": 1.071, "volume": 730733.9, "close_time": 1756339199999, "quote_volume": 795014.6874, "trades": 8530, "taker_buy_base": 378901.4, "taker_buy_quote": 412872.8092 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.073, "high": 1.159, "low": 1.061, "close": 1.136, "volume": 937261.6, "close_time": 1756425599999, "quote_volume": 1050889.0678, "trades": 11531, "taker_buy_base": 492502.7, "taker_buy_quote": 553256.4141 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.136, "high": 1.142, "low": 1.052, "close": 1.078, "volume": 901283.8, "close_time": 1756511999999, "quote_volume": 980534.197, "trades": 10394, "taker_buy_base": 439830.0, "taker_buy_quote": 478516.5328 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.079, "high": 1.111, "low": 1.056, "close": 1.081, "volume": 430269.7, "close_time": 1756598399999, "quote_volume": 469151.4807, "trades": 1846, "taker_buy_base": 200313.0, "taker_buy_quote": 218211.4484 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.086, "high": 1.109, "low": 1.069, "close": 1.069, "volume": 505128.2, "close_time": 1756684799999, "quote_volume": 553866.9542, "trades": 2189, "taker_buy_base": 253131.7, "taker_buy_quote": 277679.011 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.067, "high": 1.093, "low": 0.997, "close": 1.027, "volume": 806962.9, "close_time": 1756771199999, "quote_volume": 841223.0363, "trades": 3669, "taker_buy_base": 338029.3, "taker_buy_quote": 352549.4689 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.029, "high": 1.125, "low": 1.025, "close": 1.11, "volume": 906651.0, "close_time": 1756857599999, "quote_volume": 978422.9675, "trades": 3833, "taker_buy_base": 441431.9, "taker_buy_quote": 476402.442 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.111, "high": 1.157, "low": 1.085, "close": 1.147, "volume": 587219.8, "close_time": 1756943999999, "quote_volume": 662545.9087, "trades": 2495, "taker_buy_base": 324881.6, "taker_buy_quote": 365893.7518 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.148, "high": 1.152, "low": 1.078, "close": 1.107, "volume": 611366.7, "close_time": 1757030399999, "quote_volume": 680463.3696, "trades": 2451, "taker_buy_base": 301167.2, "taker_buy_quote": 335459.4824 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.11, "high": 1.182, "low": 1.103, "close": 1.161, "volume": 857231.6, "close_time": 1757116799999, "quote_volume": 985164.7379, "trades": 3865, "taker_buy_base": 427424.4, "taker_buy_quote": 491724.4856 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.16, "high": 1.179, "low": 1.134, "close": 1.156, "volume": 343892.4, "close_time": 1757203199999, "quote_volume": 398012.4237, "trades": 1990, "taker_buy_base": 181530.2, "taker_buy_quote": 210180.6431 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.157, "high": 1.186, "low": 1.154, "close": 1.172, "volume": 381109.7, "close_time": 1757289599999, "quote_volume": 446019.7251, "trades": 2042, "taker_buy_base": 178528.1, "taker_buy_quote": 208929.0332 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.173, "high": 1.205, "low": 1.163, "close": 1.193, "volume": 646688.6, "close_time": 1757375999999, "quote_volume": 765697.6074, "trades": 3971, "taker_buy_base": 337079.3, "taker_buy_quote": 399104.5133 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.193, "high": 1.283, "low": 1.173, "close": 1.254, "volume": 1117279.1, "close_time": 1757462399999, "quote_volume": 1385106.2984, "trades": 5883, "taker_buy_base": 563655.0, "taker_buy_quote": 699073.3135 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.254, "high": 1.314, "low": 1.224, "close": 1.308, "volume": 1242623.7, "close_time": 1757548799999, "quote_volume": 1583657.8171, "trades": 7228, "taker_buy_base": 680362.7, "taker_buy_quote": 866721.1621 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.307, "high": 1.536, "low": 1.3, "close": 1.472, "volume": 3394472.2, "close_time": 1757635199999, "quote_volume": 4923307.3705, "trades": 23602, "taker_buy_base": 1828285.4, "taker_buy_quote": 2648367.8703 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.47, "high": 1.513, "low": 1.398, "close": 1.446, "volume": 1532604.2, "close_time": 1757721599999, "quote_volume": 2214436.2549, "trades": 10420, "taker_buy_base": 651443.2, "taker_buy_quote": 943194.1472 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.444, "high": 1.591, "low": 1.423, "close": 1.57, "volume": 1960082.2, "close_time": 1757807999999, "quote_volume": 2939145.1309, "trades": 12383, "taker_buy_base": 816330.2, "taker_buy_quote": 1225405.5816 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.574, "high": 1.609, "low": 1.445, "close": 1.471, "volume": 1176759.3, "close_time": 1757894399999, "quote_volume": 1784573.1334, "trades": 8648, "taker_buy_base": 608256.2, "taker_buy_quote": 927073.1477 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.47, "high": 1.556, "low": 1.394, "close": 1.442, "volume": 1183293.7, "close_time": 1757980799999, "quote_volume": 1731972.5464, "trades": 7995, "taker_buy_base": 590281.5, "taker_buy_quote": 864591.5819 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.443, "high": 1.538, "low": 1.415, "close": 1.516, "volume": 1219840.0, "close_time": 1758067199999, "quote_volume": 1808955.8458, "trades": 11000, "taker_buy_base": 662505.5, "taker_buy_quote": 979976.1211 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.515, "high": 1.678, "low": 1.457, "close": 1.604, "volume": 1797559.9, "close_time": 1758153599999, "quote_volume": 2760513.7205, "trades": 15825, "taker_buy_base": 903612.0, "taker_buy_quote": 1392008.1035 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.603, "high": 1.682, "low": 1.574, "close": 1.607, "volume": 2376775.8, "close_time": 1758239999999, "quote_volume": 3892111.5585, "trades": 16332, "taker_buy_base": 1225098.7, "taker_buy_quote": 2004208.5972 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.607, "high": 1.695, "low": 1.478, "close": 1.49, "volume": 1054217.2, "close_time": 1758326399999, "quote_volume": 1679503.4151, "trades": 11463, "taker_buy_base": 475871.2, "taker_buy_quote": 762436.4101 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.488, "high": 1.565, "low": 1.465, "close": 1.501, "volume": 618976.7, "close_time": 1758412799999, "quote_volume": 937211.4735, "trades": 5682, "taker_buy_base": 293763.9, "taker_buy_quote": 444710.2331 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.5, "high": 1.528, "low": 1.461, "close": 1.462, "volume": 347773.1, "close_time": 1758499199999, "quote_volume": 519719.8954, "trades": 3522, "taker_buy_base": 185397.8, "taker_buy_quote": 277129.2385 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.462, "high": 1.474, "low": 1.22, "close": 1.453, "volume": 1382580.7, "close_time": 1758585599999, "quote_volume": 1917774.9361, "trades": 13511, "taker_buy_base": 679387.1, "taker_buy_quote": 943162.5728 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.453, "high": 1.53, "low": 1.397, "close": 1.46, "volume": 974147.8, "close_time": 1758671999999, "quote_volume": 1439372.0596, "trades": 12987, "taker_buy_base": 472589.0, "taker_buy_quote": 698302.0956 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.465, "high": 1.67, "low": 1.436, "close": 1.658, "volume": 1587916.4, "close_time": 1758758399999, "quote_volume": 2501271.993, "trades": 24025, "taker_buy_base": 736942.3, "taker_buy_quote": 1158589.2316 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.661, "high": 1.689, "low": 1.464, "close": 1.493, "volume": 2199767.9, "close_time": 1758844799999, "quote_volume": 3449611.5346, "trades": 27092, "taker_buy_base": 1052808.1, "taker_buy_quote": 1658876.3491 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.496, "high": 1.634, "low": 1.454, "close": 1.589, "volume": 1200684.8, "close_time": 1758931199999, "quote_volume": 1813316.3346, "trades": 15758, "taker_buy_base": 644714.4, "taker_buy_quote": 975147.9792 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.586, "high": 1.661, "low": 1.545, "close": 1.626, "volume": 517712.4, "close_time": 1759017599999, "quote_volume": 820341.5511, "trades": 9686, "taker_buy_base": 237953.0, "taker_buy_quote": 377387.0785 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.628, "high": 1.632, "low": 1.523, "close": 1.602, "volume": 564405.6, "close_time": 1759103999999, "quote_volume": 889606.1574, "trades": 7305, "taker_buy_base": 197766.7, "taker_buy_quote": 311650.0856 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.603, "high": 1.604, "low": 1.472, "close": 1.5, "volume": 461644.5, "close_time": 1759190399999, "quote_volume": 700212.8211, "trades": 6563, "taker_buy_base": 236452.9, "taker_buy_quote": 358701.8242 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.5, "high": 1.552, "low": 1.391, "close": 1.427, "volume": 846895.8, "close_time": 1759276799999, "quote_volume": 1219846.3038, "trades": 7943, "taker_buy_base": 394815.7, "taker_buy_quote": 571748.596 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.429, "high": 1.476, "low": 1.394, "close": 1.435, "volume": 500337.9, "close_time": 1759363199999, "quote_volume": 719814.8825, "trades": 6485, "taker_buy_base": 293065.4, "taker_buy_quote": 422289.2122 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.432, "high": 1.839, "low": 1.431, "close": 1.752, "volume": 2468701.8, "close_time": 1759449599999, "quote_volume": 4135951.3133, "trades": 32733, "taker_buy_base": 1191046.5, "taker_buy_quote": 1991646.9455 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.754, "high": 1.823, "low": 1.71, "close": 1.807, "volume": 1113803.6, "close_time": 1759535999999, "quote_volume": 1961500.7227, "trades": 13667, "taker_buy_base": 534926.8, "taker_buy_quote": 943767.8603 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.807, "high": 1.94, "low": 1.725, "close": 1.827, "volume": 1184349.6, "close_time": 1759622399999, "quote_volume": 2169643.504, "trades": 15715, "taker_buy_base": 570128.7, "taker_buy_quote": 1046490.1823 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.827, "high": 1.93, "low": 1.795, "close": 1.81, "volume": 880152.7, "close_time": 1759708799999, "quote_volume": 1635318.3384, "trades": 10763, "taker_buy_base": 478154.0, "taker_buy_quote": 891004.8831 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.808, "high": 1.898, "low": 1.768, "close": 1.822, "volume": 989083.4, "close_time": 1759795199999, "quote_volume": 1825539.0691, "trades": 12877, "taker_buy_base": 428312.5, "taker_buy_quote": 793135.4842 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.821, "high": 1.85, "low": 1.73, "close": 1.787, "volume": 851040.1, "close_time": 1759881599999, "quote_volume": 1522950.2417, "trades": 7982, "taker_buy_base": 476407.8, "taker_buy_quote": 852991.7851 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.787, "high": 1.8, "low": 1.687, "close": 1.698, "volume": 566255.4, "close_time": 1759967999999, "quote_volume": 985148.6647, "trades": 6131, "taker_buy_base": 247591.0, "taker_buy_quote": 430456.3707 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.699, "high": 1.704, "low": 1.603, "close": 1.624, "volume": 415061.0, "close_time": 1760054399999, "quote_volume": 680561.6478, "trades": 3777, "taker_buy_base": 205164.3, "taker_buy_quote": 336507.4752 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.624, "high": 1.638, "low": 0.161, "close": 1.182, "volume": 3040510.1, "close_time": 1760140799999, "quote_volume": 3284352.8922, "trades": 21295, "taker_buy_base": 1260424.2, "taker_buy_quote": 1284544.2174 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.179, "high": 1.282, "low": 1.09, "close": 1.112, "volume": 1365963.7, "close_time": 1760227199999, "quote_volume": 1596869.0116, "trades": 9819, "taker_buy_base": 713373.1, "taker_buy_quote": 837203.0128 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.114, "high": 1.315, "low": 1.089, "close": 1.25, "volume": 1417901.0, "close_time": 1760313599999, "quote_volume": 1709677.7013, "trades": 9109, "taker_buy_base": 732492.4, "taker_buy_quote": 883191.895 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.247, "high": 1.328, "low": 1.207, "close": 1.288, "volume": 2001648.7, "close_time": 1760399999999, "quote_volume": 2541515.0791, "trades": 9980, "taker_buy_base": 1025247.5, "taker_buy_quote": 1303892.8026 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.288, "high": 1.295, "low": 1.14, "close": 1.239, "volume": 1299528.7, "close_time": 1760486399999, "quote_volume": 1575866.749, "trades": 10272, "taker_buy_base": 597988.6, "taker_buy_quote": 726889.1806 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.242, "high": 1.275, "low": 1.154, "close": 1.161, "volume": 792306.8, "close_time": 1760572799999, "quote_volume": 960246.4233, "trades": 10212, "taker_buy_base": 377662.0, "taker_buy_quote": 458015.8008 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.16, "high": 1.202, "low": 1.089, "close": 1.108, "volume": 1031445.9, "close_time": 1760659199999, "quote_volume": 1176982.7228, "trades": 6077, "taker_buy_base": 533752.0, "taker_buy_quote": 610044.7744 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.107, "high": 1.121, "low": 1.012, "close": 1.075, "volume": 1267924.0, "close_time": 1760745599999, "quote_volume": 1342735.6115, "trades": 8443, "taker_buy_base": 638224.4, "taker_buy_quote": 676539.7932 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.075, "high": 1.103, "low": 1.052, "close": 1.07, "volume": 295707.7, "close_time": 1760831999999, "quote_volume": 317994.657, "trades": 2475, "taker_buy_base": 158642.1, "taker_buy_quote": 170661.472 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.071, "high": 1.121, "low": 1.048, "close": 1.076, "volume": 534426.8, "close_time": 1760918399999, "quote_volume": 580910.99, "trades": 2814, "taker_buy_base": 251741.1, "taker_buy_quote": 273661.8678 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.075, "high": 1.134, "low": 1.051, "close": 1.069, "volume": 756563.2, "close_time": 1761004799999, "quote_volume": 828445.9866, "trades": 4719, "taker_buy_base": 377464.2, "taker_buy_quote": 413169.1175 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.069, "high": 1.12, "low": 0.993, "close": 1.006, "volume": 1363555.8, "close_time": 1761091199999, "quote_volume": 1434222.3665, "trades": 7110, "taker_buy_base": 657642.7, "taker_buy_quote": 693195.7223 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.006, "high": 1.027, "low": 0.929, "close": 0.96, "volume": 1351029.8, "close_time": 1761177599999, "quote_volume": 1336811.0056, "trades": 8867, "taker_buy_base": 615719.7, "taker_buy_quote": 610342.8005 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.96, "high": 1.009, "low": 0.95, "close": 0.971, "volume": 753379.7, "close_time": 1761263999999, "quote_volume": 740483.583, "trades": 4044, "taker_buy_base": 359431.2, "taker_buy_quote": 353440.0299 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.97, "high": 1.052, "low": 0.968, "close": 1.02, "volume": 616394.6, "close_time": 1761350399999, "quote_volume": 619870.7868, "trades": 3986, "taker_buy_base": 311726.5, "taker_buy_quote": 313462.1434 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.017, "high": 1.036, "low": 0.997, "close": 1.026, "volume": 351353.0, "close_time": 1761436799999, "quote_volume": 355963.5321, "trades": 1828, "taker_buy_base": 170040.9, "taker_buy_quote": 172492.7028 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.028, "high": 1.098, "low": 1.013, "close": 1.042, "volume": 995846.9, "close_time": 1761523199999, "quote_volume": 1056746.5176, "trades": 4611, "taker_buy_base": 458809.0, "taker_buy_quote": 487205.4538 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.042, "high": 1.057, "low": 0.964, "close": 0.97, "volume": 1364675.5, "close_time": 1761609599999, "quote_volume": 1382257.4344, "trades": 6063, "taker_buy_base": 639671.6, "taker_buy_quote": 645869.187 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.971, "high": 1.027, "low": 0.918, "close": 0.949, "volume": 955349.1, "close_time": 1761695999999, "quote_volume": 927890.6294, "trades": 5516, "taker_buy_base": 476904.8, "taker_buy_quote": 463286.2428 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.948, "high": 0.998, "low": 0.922, "close": 0.974, "volume": 894428.5, "close_time": 1761782399999, "quote_volume": 862772.3503, "trades": 6518, "taker_buy_base": 441273.7, "taker_buy_quote": 425953.3282 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.972, "high": 1.005, "low": 0.844, "close": 0.91, "volume": 1318417.1, "close_time": 1761868799999, "quote_volume": 1221411.0018, "trades": 9551, "taker_buy_base": 576101.1, "taker_buy_quote": 528552.9965 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.91, "high": 0.991, "low": 0.904, "close": 0.97, "volume": 1398472.5, "close_time": 1761955199999, "quote_volume": 1322623.7055, "trades": 8440, "taker_buy_base": 696311.9, "taker_buy_quote": 658660.1134 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.969, "high": 1.017, "low": 0.96, "close": 1.003, "volume": 628999.2, "close_time": 1762041599999, "quote_volume": 626947.4112, "trades": 4888, "taker_buy_base": 299471.3, "taker_buy_quote": 298576.4102 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.003, "high": 1.043, "low": 0.954, "close": 0.999, "volume": 789281.5, "close_time": 1762127999999, "quote_volume": 783677.7397, "trades": 4529, "taker_buy_base": 363787.4, "taker_buy_quote": 360975.6137 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.996, "high": 1.0, "low": 0.832, "close": 0.86, "volume": 1829406.6, "close_time": 1762214399999, "quote_volume": 1656519.7819, "trades": 13364, "taker_buy_base": 785884.1, "taker_buy_quote": 712027.4245 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.86, "high": 0.887, "low": 0.78, "close": 0.826, "volume": 2509240.1, "close_time": 1762300799999, "quote_volume": 2098171.9121, "trades": 15584, "taker_buy_base": 1358399.6, "taker_buy_quote": 1135012.8105 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.826, "high": 0.9, "low": 0.785, "close": 0.869, "volume": 1124747.0, "close_time": 1762387199999, "quote_volume": 966080.4882, "trades": 12807, "taker_buy_base": 574848.2, "taker_buy_quote": 494760.6335 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.868, "high": 0.887, "low": 0.813, "close": 0.858, "volume": 1007594.2, "close_time": 1762473599999, "quote_volume": 861455.0931, "trades": 9686, "taker_buy_base": 480918.3, "taker_buy_quote": 411512.8764 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.861, "high": 1.016, "low": 0.86, "close": 0.981, "volume": 1153935.0, "close_time": 1762559999999, "quote_volume": 1081597.6621, "trades": 7319, "taker_buy_base": 533013.0, "taker_buy_quote": 500738.9817 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.983, "high": 0.998, "low": 0.934, "close": 0.961, "volume": 409067.1, "close_time": 1762646399999, "quote_volume": 395746.4579, "trades": 3887, "taker_buy_base": 195838.0, "taker_buy_quote": 189588.724 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.96, "high": 1.015, "low": 0.918, "close": 0.995, "volume": 622114.4, "close_time": 1762732799999, "quote_volume": 600128.1813, "trades": 4323, "taker_buy_base": 308200.0, "taker_buy_quote": 297768.3289 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.99, "high": 1.049, "low": 0.967, "close": 1.015, "volume": 515751.1, "close_time": 1762819199999, "quote_volume": 517639.6094, "trades": 3636, "taker_buy_base": 252290.7, "taker_buy_quote": 253692.7863 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.016, "high": 1.038, "low": 0.944, "close": 0.949, "volume": 332793.8, "close_time": 1762905599999, "quote_volume": 325238.4755, "trades": 2789, "taker_buy_base": 161479.6, "taker_buy_quote": 157753.4856 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.955, "high": 1.004, "low": 0.912, "close": 0.931, "volume": 364687.7, "close_time": 1762991999999, "quote_volume": 347326.8349, "trades": 1881, "taker_buy_base": 168867.3, "taker_buy_quote": 160749.6471 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.932, "high": 0.991, "low": 0.884, "close": 0.972, "volume": 834010.4, "close_time": 1763078399999, "quote_volume": 786668.0503, "trades": 11426, "taker_buy_base": 410410.8, "taker_buy_quote": 387030.787 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.971, "high": 1.003, "low": 0.885, "close": 0.898, "volume": 975559.6, "close_time": 1763164799999, "quote_volume": 930142.9689, "trades": 10592, "taker_buy_base": 434301.5, "taker_buy_quote": 413722.1726 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.899, "high": 0.954, "low": 0.892, "close": 0.928, "volume": 353838.0, "close_time": 1763251199999, "quote_volume": 326619.3784, "trades": 8678, "taker_buy_base": 174242.9, "taker_buy_quote": 160496.3072 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.928, "high": 0.948, "low": 0.859, "close": 0.891, "volume": 495657.2, "close_time": 1763337599999, "quote_volume": 447071.5123, "trades": 6406, "taker_buy_base": 224443.6, "taker_buy_quote": 202281.3573 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.89, "high": 0.92, "low": 0.836, "close": 0.843, "volume": 414651.8, "close_time": 1763423999999, "quote_volume": 362658.314, "trades": 2844, "taker_buy_base": 224998.0, "taker_buy_quote": 197119.9062 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.841, "high": 0.922, "low": 0.823, "close": 0.921, "volume": 581190.0, "close_time": 1763510399999, "quote_volume": 514631.2928, "trades": 7115, "taker_buy_base": 292140.7, "taker_buy_quote": 259530.2129 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.921, "high": 0.925, "low": 0.847, "close": 0.906, "volume": 469597.6, "close_time": 1763596799999, "quote_volume": 419511.4333, "trades": 3391, "taker_buy_base": 226003.2, "taker_buy_quote": 202030.4579 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.906, "high": 0.91, "low": 0.805, "close": 0.813, "volume": 409888.5, "close_time": 1763683199999, "quote_volume": 351900.807, "trades": 3698, "taker_buy_base": 192765.3, "taker_buy_quote": 165150.0651 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.813, "high": 0.818, "low": 0.644, "close": 0.724, "volume": 824483.1, "close_time": 1763769599999, "quote_volume": 612885.0834, "trades": 4975, "taker_buy_base": 418515.8, "taker_buy_quote": 311416.3202 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.724, "high": 0.725, "low": 0.669, "close": 0.676, "volume": 514606.8, "close_time": 1763855999999, "quote_volume": 355098.0156, "trades": 2579, "taker_buy_base": 241484.4, "taker_buy_quote": 166567.6714 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.676, "high": 0.704, "low": 0.665, "close": 0.675, "volume": 368010.0, "close_time": 1763942399999, "quote_volume": 252866.5888, "trades": 3712, "taker_buy_base": 185576.2, "taker_buy_quote": 127522.1486 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.677, "high": 0.774, "low": 0.668, "close": 0.767, "volume": 783194.2, "close_time": 1764028799999, "quote_volume": 562525.2622, "trades": 7590, "taker_buy_base": 379726.2, "taker_buy_quote": 272886.1864 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.767, "high": 0.768, "low": 0.724, "close": 0.76, "volume": 539744.7, "close_time": 1764115199999, "quote_volume": 402326.4833, "trades": 6451, "taker_buy_base": 252669.9, "taker_buy_quote": 188285.1579 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.76, "high": 0.782, "low": 0.73, "close": 0.772, "volume": 371748.9, "close_time": 1764201599999, "quote_volume": 279520.3123, "trades": 2237, "taker_buy_base": 165086.2, "taker_buy_quote": 124094.3195 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.771, "high": 0.85, "low": 0.769, "close": 0.802, "volume": 596952.1, "close_time": 1764287999999, "quote_volume": 483809.591, "trades": 2911, "taker_buy_base": 292718.4, "taker_buy_quote": 236840.7003 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.803, "high": 0.832, "low": 0.786, "close": 0.823, "volume": 354517.7, "close_time": 1764374399999, "quote_volume": 285972.8056, "trades": 2055, "taker_buy_base": 190595.5, "taker_buy_quote": 153654.7304 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.821, "high": 0.843, "low": 0.809, "close": 0.811, "volume": 269769.1, "close_time": 1764460799999, "quote_volume": 222654.6087, "trades": 3874, "taker_buy_base": 135380.2, "taker_buy_quote": 111775.4312 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.811, "high": 0.829, "low": 0.799, "close": 0.806, "volume": 153320.7, "close_time": 1764547199999, "quote_volume": 124205.4381, "trades": 3302, "taker_buy_base": 72777.0, "taker_buy_quote": 58984.9522 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.808, "high": 0.809, "low": 0.718, "close": 0.745, "volume": 648138.4, "close_time": 1764633599999, "quote_volume": 486427.5057, "trades": 7498, "taker_buy_base": 298236.3, "taker_buy_quote": 223707.7182 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.745, "high": 0.852, "low": 0.743, "close": 0.843, "volume": 546823.1, "close_time": 1764719999999, "quote_volume": 439315.4169, "trades": 5445, "taker_buy_base": 230099.0, "taker_buy_quote": 184973.6841 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.844, "high": 0.855, "low": 0.805, "close": 0.85, "volume": 541043.0, "close_time": 1764806399999, "quote_volume": 450360.4537, "trades": 2740, "taker_buy_base": 294117.9, "taker_buy_quote": 245415.6796 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.85, "high": 0.875, "low": 0.804, "close": 0.821, "volume": 311212.2, "close_time": 1764892799999, "quote_volume": 259759.8807, "trades": 1937, "taker_buy_base": 158301.1, "taker_buy_quote": 132149.7489 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.821, "high": 0.821, "low": 0.762, "close": 0.776, "volume": 286833.1, "close_time": 1764979199999, "quote_volume": 226460.8156, "trades": 1491, "taker_buy_base": 130248.0, "taker_buy_quote": 102906.7657 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.774, "high": 0.811, "low": 0.77, "close": 0.799, "volume": 164777.0, "close_time": 1765065599999, "quote_volume": 130729.0744, "trades": 1238, "taker_buy_base": 85504.9, "taker_buy_quote": 67595.9078 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.802, "high": 0.816, "low": 0.758, "close": 0.784, "volume": 220495.9, "close_time": 1765151999999, "quote_volume": 174115.3093, "trades": 1930, "taker_buy_base": 98926.0, "taker_buy_quote": 78062.1762 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.786, "high": 0.847, "low": 0.784, "close": 0.836, "volume": 254503.5, "close_time": 1765238399999, "quote_volume": 210950.595, "trades": 2713, "taker_buy_base": 127640.2, "taker_buy_quote": 105897.3985 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.835, "high": 0.924, "low": 0.816, "close": 0.877, "volume": 529026.0, "close_time": 1765324799999, "quote_volume": 469052.9819, "trades": 5031, "taker_buy_base": 212202.9, "taker_buy_quote": 187334.1308 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.878, "high": 0.898, "low": 0.838, "close": 0.841, "volume": 349729.2, "close_time": 1765411199999, "quote_volume": 304980.6425, "trades": 4765, "taker_buy_base": 185887.0, "taker_buy_quote": 162261.9008 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.84, "high": 0.846, "low": 0.78, "close": 0.819, "volume": 345967.0, "close_time": 1765497599999, "quote_volume": 279215.2343, "trades": 3760, "taker_buy_base": 170674.6, "taker_buy_quote": 137848.7822 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.822, "high": 0.835, "low": 0.776, "close": 0.803, "volume": 165443.7, "close_time": 1765583999999, "quote_volume": 133722.9887, "trades": 2111, "taker_buy_base": 75545.1, "taker_buy_quote": 61053.788 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.804, "high": 0.815, "low": 0.798, "close": 0.807, "volume": 87855.0, "close_time": 1765670399999, "quote_volume": 70662.6412, "trades": 732, "taker_buy_base": 43804.2, "taker_buy_quote": 35228.2306 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.808, "high": 0.827, "low": 0.778, "close": 0.786, "volume": 213866.8, "close_time": 1765756799999, "quote_volume": 171793.0497, "trades": 1784, "taker_buy_base": 106482.4, "taker_buy_quote": 85737.9454 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.788, "high": 0.828, "low": 0.739, "close": 0.783, "volume": 334092.2, "close_time": 1765843199999, "quote_volume": 264792.1824, "trades": 3181, "taker_buy_base": 166142.5, "taker_buy_quote": 131406.9412 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.783, "high": 0.804, "low": 0.761, "close": 0.782, "volume": 295954.6, "close_time": 1765929599999, "quote_volume": 232025.7331, "trades": 2410, "taker_buy_base": 150079.4, "taker_buy_quote": 117857.8942 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.779, "high": 0.804, "low": 0.718, "close": 0.72, "volume": 394362.4, "close_time": 1766015999999, "quote_volume": 299940.0841, "trades": 2860, "taker_buy_base": 176621.6, "taker_buy_quote": 134193.5811 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.719, "high": 0.757, "low": 0.67, "close": 0.68, "volume": 483350.4, "close_time": 1766102399999, "quote_volume": 345233.6621, "trades": 3714, "taker_buy_base": 178958.1, "taker_buy_quote": 127762.4274 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.681, "high": 0.756, "low": 0.674, "close": 0.748, "volume": 231663.4, "close_time": 1766188799999, "quote_volume": 168211.995, "trades": 2438, "taker_buy_base": 107933.3, "taker_buy_quote": 78192.6397 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.746, "high": 0.762, "low": 0.743, "close": 0.75, "volume": 157377.0, "close_time": 1766275199999, "quote_volume": 118386.2719, "trades": 1261, "taker_buy_base": 50247.2, "taker_buy_quote": 37801.6866 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.75, "high": 0.751, "low": 0.708, "close": 0.718, "volume": 338853.6, "close_time": 1766361599999, "quote_volume": 245453.4039, "trades": 4042, "taker_buy_base": 153335.4, "taker_buy_quote": 111053.4187 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.719, "high": 0.741, "low": 0.705, "close": 0.72, "volume": 352335.4, "close_time": 1766447999999, "quote_volume": 254767.3543, "trades": 2526, "taker_buy_base": 131197.6, "taker_buy_quote": 94941.4123 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.722, "high": 0.728, "low": 0.694, "close": 0.708, "volume": 194808.4, "close_time": 1766534399999, "quote_volume": 137510.8219, "trades": 1104, "taker_buy_base": 73720.5, "taker_buy_quote": 52074.0274 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.708, "high": 0.708, "low": 0.672, "close": 0.7, "volume": 380361.5, "close_time": 1766620799999, "quote_volume": 261969.2748, "trades": 1605, "taker_buy_base": 186176.4, "taker_buy_quote": 128297.9386 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.7, "high": 0.703, "low": 0.661, "close": 0.664, "volume": 221572.2, "close_time": 1766707199999, "quote_volume": 152417.8299, "trades": 1177, "taker_buy_base": 76014.7, "taker_buy_quote": 52279.6336 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.663, "high": 0.702, "low": 0.658, "close": 0.698, "volume": 220160.1, "close_time": 1766793599999, "quote_volume": 150781.3496, "trades": 1230, "taker_buy_base": 81250.9, "taker_buy_quote": 55486.4914 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.699, "high": 0.715, "low": 0.696, "close": 0.714, "volume": 206819.9, "close_time": 1766879999999, "quote_volume": 145719.6793, "trades": 1389, "taker_buy_base": 60906.9, "taker_buy_quote": 42952.8483 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.715, "high": 0.716, "low": 0.696, "close": 0.709, "volume": 101728.8, "close_time": 1766966399999, "quote_volume": 71776.6294, "trades": 887, "taker_buy_base": 29047.5, "taker_buy_quote": 20509.3445 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.71, "high": 0.732, "low": 0.687, "close": 0.689, "volume": 153426.5, "close_time": 1767052799999, "quote_volume": 108959.9956, "trades": 1122, "taker_buy_base": 79785.6, "taker_buy_quote": 56715.5324 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.689, "high": 0.712, "low": 0.684, "close": 0.701, "volume": 193848.8, "close_time": 1767139199999, "quote_volume": 135336.2849, "trades": 1105, "taker_buy_base": 111966.2, "taker_buy_quote": 78325.8061 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.7, "high": 0.706, "low": 0.675, "close": 0.687, "volume": 175507.1, "close_time": 1767225599999, "quote_volume": 120944.6479, "trades": 1204, "taker_buy_base": 99508.6, "taker_buy_quote": 68435.8524 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.688, "high": 0.743, "low": 0.683, "close": 0.738, "volume": 190580.1, "close_time": 1767311999999, "quote_volume": 135143.6442, "trades": 1520, "taker_buy_base": 85291.3, "taker_buy_quote": 60420.3679 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.739, "high": 0.776, "low": 0.733, "close": 0.771, "volume": 255145.6, "close_time": 1767398399999, "quote_volume": 192335.1602, "trades": 1744, "taker_buy_base": 118218.4, "taker_buy_quote": 89109.385 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.772, "high": 0.786, "low": 0.754, "close": 0.767, "volume": 153000.7, "close_time": 1767484799999, "quote_volume": 117349.9595, "trades": 2566, "taker_buy_base": 60710.8, "taker_buy_quote": 46535.5988 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.768, "high": 0.795, "low": 0.768, "close": 0.775, "volume": 192402.7, "close_time": 1767571199999, "quote_volume": 149969.8517, "trades": 1790, "taker_buy_base": 79967.0, "taker_buy_quote": 62389.6155 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.775, "high": 0.808, "low": 0.762, "close": 0.798, "volume": 503837.3, "close_time": 1767657599999, "quote_volume": 396277.3908, "trades": 3127, "taker_buy_base": 356217.1, "taker_buy_quote": 280134.5389 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.798, "high": 0.831, "low": 0.764, "close": 0.806, "volume": 333371.4, "close_time": 1767743999999, "quote_volume": 267371.1089, "trades": 2504, "taker_buy_base": 139506.3, "taker_buy_quote": 111786.6487 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.806, "high": 0.806, "low": 0.748, "close": 0.756, "volume": 230555.9, "close_time": 1767830399999, "quote_volume": 177343.3173, "trades": 1369, "taker_buy_base": 102047.8, "taker_buy_quote": 78277.8724 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.758, "high": 0.762, "low": 0.718, "close": 0.741, "volume": 160228.2, "close_time": 1767916799999, "quote_volume": 118467.4569, "trades": 1246, "taker_buy_base": 84877.3, "taker_buy_quote": 62808.5783 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.74, "high": 0.758, "low": 0.726, "close": 0.741, "volume": 128725.3, "close_time": 1768003199999, "quote_volume": 95279.823, "trades": 1017, "taker_buy_base": 66089.1, "taker_buy_quote": 48939.299 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.742, "high": 0.75, "low": 0.728, "close": 0.733, "volume": 89196.8, "close_time": 1768089599999, "quote_volume": 65822.8423, "trades": 475, "taker_buy_base": 41927.0, "taker_buy_quote": 30973.0222 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.732, "high": 0.758, "low": 0.726, "close": 0.739, "volume": 137399.0, "close_time": 1768175999999, "quote_volume": 102144.8564, "trades": 792, "taker_buy_base": 75345.0, "taker_buy_quote": 56080.1962 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.738, "high": 0.764, "low": 0.716, "close": 0.722, "volume": 228027.4, "close_time": 1768262399999, "quote_volume": 167976.0479, "trades": 1246, "taker_buy_base": 82350.9, "taker_buy_quote": 60570.9345 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.722, "high": 0.816, "low": 0.721, "close": 0.8, "volume": 355838.1, "close_time": 1768348799999, "quote_volume": 275466.2903, "trades": 1846, "taker_buy_base": 164657.2, "taker_buy_quote": 127444.1407 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.802, "high": 0.814, "low": 0.775, "close": 0.78, "volume": 297324.6, "close_time": 1768435199999, "quote_volume": 236902.7103, "trades": 1699, "taker_buy_base": 125426.7, "taker_buy_quote": 99835.1029 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.78, "high": 0.78, "low": 0.724, "close": 0.743, "volume": 214260.1, "close_time": 1768521599999, "quote_volume": 161271.5751, "trades": 1557, "taker_buy_base": 85536.4, "taker_buy_quote": 64242.6101 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.742, "high": 0.751, "low": 0.72, "close": 0.746, "volume": 186985.1, "close_time": 1768607999999, "quote_volume": 138557.3801, "trades": 817, "taker_buy_base": 68487.5, "taker_buy_quote": 50800.3451 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.745, "high": 0.767, "low": 0.737, "close": 0.74, "volume": 155094.4, "close_time": 1768694399999, "quote_volume": 116917.2252, "trades": 743, "taker_buy_base": 68093.9, "taker_buy_quote": 51473.2317 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.739, "high": 0.754, "low": 0.693, "close": 0.693, "volume": 239320.0, "close_time": 1768780799999, "quote_volume": 174375.9919, "trades": 1285, "taker_buy_base": 98812.8, "taker_buy_quote": 72169.244 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.693, "high": 0.693, "low": 0.601, "close": 0.649, "volume": 475796.2, "close_time": 1768867199999, "quote_volume": 310276.746, "trades": 2318, "taker_buy_base": 232172.8, "taker_buy_quote": 151486.6021 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.648, "high": 0.648, "low": 0.601, "close": 0.608, "volume": 310118.9, "close_time": 1768953599999, "quote_volume": 192683.1161, "trades": 1221, "taker_buy_base": 142634.7, "taker_buy_quote": 88670.8416 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.607, "high": 0.631, "low": 0.593, "close": 0.613, "volume": 406453.8, "close_time": 1769039999999, "quote_volume": 249670.061, "trades": 1391, "taker_buy_base": 197502.6, "taker_buy_quote": 121496.3518 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.614, "high": 0.625, "low": 0.588, "close": 0.598, "volume": 213664.0, "close_time": 1769126399999, "quote_volume": 128905.8919, "trades": 1047, "taker_buy_base": 114010.0, "taker_buy_quote": 68797.7573 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.598, "high": 0.629, "low": 0.597, "close": 0.607, "volume": 366658.5, "close_time": 1769212799999, "quote_volume": 225508.8409, "trades": 1646, "taker_buy_base": 208417.1, "taker_buy_quote": 127934.6118 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.608, "high": 0.612, "low": 0.598, "close": 0.606, "volume": 186568.6, "close_time": 1769299199999, "quote_volume": 113070.282, "trades": 806, "taker_buy_base": 130397.3, "taker_buy_quote": 79038.7692 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.605, "high": 0.609, "low": 0.55, "close": 0.568, "volume": 361309.2, "close_time": 1769385599999, "quote_volume": 208750.1497, "trades": 1668, "taker_buy_base": 220964.0, "taker_buy_quote": 128080.9285 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.569, "high": 0.607, "low": 0.568, "close": 0.602, "volume": 264080.5, "close_time": 1769471999999, "quote_volume": 157043.7465, "trades": 1121, "taker_buy_base": 149902.6, "taker_buy_quote": 89120.0117 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.601, "high": 0.638, "low": 0.584, "close": 0.635, "volume": 316833.4, "close_time": 1769558399999, "quote_volume": 193748.6156, "trades": 1396, "taker_buy_base": 183398.8, "taker_buy_quote": 111861.3826 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.635, "high": 0.637, "low": 0.611, "close": 0.62, "volume": 203779.4, "close_time": 1769644799999, "quote_volume": 127553.6213, "trades": 983, "taker_buy_base": 123065.6, "taker_buy_quote": 77002.9877 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.619, "high": 0.62, "low": 0.557, "close": 0.568, "volume": 315870.2, "close_time": 1769731199999, "quote_volume": 183494.7419, "trades": 2042, "taker_buy_base": 171124.7, "taker_buy_quote": 99272.2709 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.57, "high": 0.571, "low": 0.527, "close": 0.548, "volume": 619192.1, "close_time": 1769817599999, "quote_volume": 336121.0563, "trades": 3508, "taker_buy_base": 407583.8, "taker_buy_quote": 221128.9121 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.548, "high": 0.564, "low": 0.43, "close": 0.495, "volume": 903752.5, "close_time": 1769903999999, "quote_volume": 456756.1172, "trades": 3544, "taker_buy_base": 556422.2, "taker_buy_quote": 282407.8945 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.496, "high": 0.51, "low": 0.473, "close": 0.484, "volume": 334089.9, "close_time": 1769990399999, "quote_volume": 164993.427, "trades": 1313, "taker_buy_base": 179939.4, "taker_buy_quote": 89178.1292 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.486, "high": 0.508, "low": 0.47, "close": 0.5, "volume": 375359.0, "close_time": 1770076799999, "quote_volume": 184938.1676, "trades": 1219, "taker_buy_base": 182348.0, "taker_buy_quote": 89784.9853 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.499, "high": 0.533, "low": 0.471, "close": 0.495, "volume": 607369.4, "close_time": 1770163199999, "quote_volume": 302422.6275, "trades": 2011, "taker_buy_base": 328370.6, "taker_buy_quote": 163366.6455 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.498, "high": 0.52, "low": 0.479, "close": 0.501, "volume": 788479.3, "close_time": 1770249599999, "quote_volume": 394971.809, "trades": 3006, "taker_buy_base": 399923.3, "taker_buy_quote": 200483.7511 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.501, "high": 0.507, "low": 0.429, "close": 0.429, "volume": 1174680.4, "close_time": 1770335999999, "quote_volume": 554870.2013, "trades": 4737, "taker_buy_base": 586251.7, "taker_buy_quote": 277178.3457 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.429, "high": 0.498, "low": 0.381, "close": 0.488, "volume": 1021873.2, "close_time": 1770422399999, "quote_volume": 447635.6832, "trades": 3309, "taker_buy_base": 489821.7, "taker_buy_quote": 214505.6675 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.487, "high": 0.487, "low": 0.45, "close": 0.469, "volume": 631407.7, "close_time": 1770508799999, "quote_volume": 296668.605, "trades": 2036, "taker_buy_base": 304773.4, "taker_buy_quote": 143083.6056 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.469, "high": 0.479, "low": 0.451, "close": 0.457, "volume": 492799.6, "close_time": 1770595199999, "quote_volume": 230165.5069, "trades": 1166, "taker_buy_base": 250399.8, "taker_buy_quote": 117035.9343 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.457, "high": 0.465, "low": 0.432, "close": 0.448, "volume": 392636.4, "close_time": 1770681599999, "quote_volume": 176989.6532, "trades": 1052, "taker_buy_base": 187996.4, "taker_buy_quote": 84567.6688 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.447, "high": 0.448, "low": 0.425, "close": 0.433, "volume": 393328.5, "close_time": 1770767999999, "quote_volume": 170498.506, "trades": 1780, "taker_buy_base": 198547.9, "taker_buy_quote": 86053.8307 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.434, "high": 0.456, "low": 0.424, "close": 0.442, "volume": 470942.5, "close_time": 1770854399999, "quote_volume": 207055.5965, "trades": 1668, "taker_buy_base": 238914.2, "taker_buy_quote": 104856.1724 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.443, "high": 0.477, "low": 0.443, "close": 0.462, "volume": 2871409.0, "close_time": 1770940799999, "quote_volume": 1325130.0135, "trades": 2997, "taker_buy_base": 445482.2, "taker_buy_quote": 206294.0126 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.461, "high": 0.484, "low": 0.448, "close": 0.473, "volume": 361295.0, "close_time": 1771027199999, "quote_volume": 168275.8057, "trades": 1167, "taker_buy_base": 184402.2, "taker_buy_quote": 86057.926 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.473, "high": 0.51, "low": 0.471, "close": 0.503, "volume": 609150.1, "close_time": 1771113599999, "quote_volume": 296500.18, "trades": 1593, "taker_buy_base": 273234.7, "taker_buy_quote": 132862.9286 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.503, "high": 0.512, "low": 0.46, "close": 0.472, "volume": 430751.2, "close_time": 1771199999999, "quote_volume": 209084.9489, "trades": 1775, "taker_buy_base": 189137.4, "taker_buy_quote": 92017.9735 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.47, "high": 0.486, "low": 0.465, "close": 0.481, "volume": 258132.0, "close_time": 1771286399999, "quote_volume": 122530.7519, "trades": 930, "taker_buy_base": 121863.4, "taker_buy_quote": 57957.6981 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.482, "high": 0.488, "low": 0.473, "close": 0.478, "volume": 248194.3, "close_time": 1771372799999, "quote_volume": 118932.4139, "trades": 919, "taker_buy_base": 110129.5, "taker_buy_quote": 52753.5308 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.478, "high": 0.486, "low": 0.459, "close": 0.464, "volume": 391344.0, "close_time": 1771459199999, "quote_volume": 184381.1611, "trades": 1345, "taker_buy_base": 203971.8, "taker_buy_quote": 95993.4573 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.463, "high": 0.479, "low": 0.449, "close": 0.459, "volume": 694519.6, "close_time": 1771545599999, "quote_volume": 320992.8805, "trades": 2175, "taker_buy_base": 375562.2, "taker_buy_quote": 173681.4851 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.459, "high": 0.479, "low": 0.448, "close": 0.471, "volume": 598639.6, "close_time": 1771631999999, "quote_volume": 278532.8413, "trades": 1958, "taker_buy_base": 274609.1, "taker_buy_quote": 127611.573 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.47, "high": 0.481, "low": 0.456, "close": 0.458, "volume": 447146.8, "close_time": 1771718399999, "quote_volume": 209986.954, "trades": 1290, "taker_buy_base": 188246.0, "taker_buy_quote": 88458.1611 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.457, "high": 0.458, "low": 0.442, "close": 0.445, "volume": 258828.9, "close_time": 1771804799999, "quote_volume": 116254.5178, "trades": 927, "taker_buy_base": 118177.5, "taker_buy_quote": 53065.8733 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.446, "high": 0.477, "low": 0.421, "close": 0.452, "volume": 1077599.5, "close_time": 1771891199999, "quote_volume": 489860.1247, "trades": 3465, "taker_buy_base": 475632.3, "taker_buy_quote": 215619.2655 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.452, "high": 0.527, "low": 0.438, "close": 0.498, "volume": 3294079.6, "close_time": 1771977599999, "quote_volume": 1612142.5292, "trades": 7445, "taker_buy_base": 1184249.1, "taker_buy_quote": 578249.4777 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.498, "high": 0.548, "low": 0.49, "close": 0.518, "volume": 2528138.9, "close_time": 1772063999999, "quote_volume": 1301752.6725, "trades": 6106, "taker_buy_base": 1168200.5, "taker_buy_quote": 606277.5602 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.518, "high": 0.535, "low": 0.497, "close": 0.508, "volume": 863279.6, "close_time": 1772150399999, "quote_volume": 446224.8456, "trades": 3206, "taker_buy_base": 430506.7, "taker_buy_quote": 222775.1172 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.508, "high": 0.521, "low": 0.484, "close": 0.493, "volume": 632925.4, "close_time": 1772236799999, "quote_volume": 318759.5687, "trades": 2188, "taker_buy_base": 324274.1, "taker_buy_quote": 163297.0224 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.493, "high": 0.509, "low": 0.462, "close": 0.509, "volume": 1068182.0, "close_time": 1772323199999, "quote_volume": 514857.3868, "trades": 3282, "taker_buy_base": 508608.2, "taker_buy_quote": 244908.0213 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.509, "high": 0.53, "low": 0.485, "close": 0.5, "volume": 894416.2, "close_time": 1772409599999, "quote_volume": 452227.8135, "trades": 2869, "taker_buy_base": 467833.3, "taker_buy_quote": 236925.533 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.5, "high": 0.523, "low": 0.492, "close": 0.5, "volume": 827656.5, "close_time": 1772495999999, "quote_volume": 419244.5733, "trades": 2509, "taker_buy_base": 422008.3, "taker_buy_quote": 213794.6859 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.5, "high": 0.523, "low": 0.492, "close": 0.516, "volume": 1014149.3, "close_time": 1772582399999, "quote_volume": 512535.5444, "trades": 3588, "taker_buy_base": 531470.8, "taker_buy_quote": 268640.9548 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.516, "high": 0.555, "low": 0.512, "close": 0.542, "volume": 1292982.0, "close_time": 1772668799999, "quote_volume": 695636.8082, "trades": 3761, "taker_buy_base": 725746.5, "taker_buy_quote": 390764.2288 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.542, "high": 0.563, "low": 0.534, "close": 0.548, "volume": 1064056.6, "close_time": 1772755199999, "quote_volume": 582275.0292, "trades": 3606, "taker_buy_base": 501576.8, "taker_buy_quote": 274464.5185 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.548, "high": 0.559, "low": 0.516, "close": 0.531, "volume": 1300265.4, "close_time": 1772841599999, "quote_volume": 705041.794, "trades": 3623, "taker_buy_base": 604443.1, "taker_buy_quote": 327574.8314 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.531, "high": 0.534, "low": 0.516, "close": 0.52, "volume": 668490.5, "close_time": 1772927999999, "quote_volume": 352526.7561, "trades": 1931, "taker_buy_base": 384800.2, "taker_buy_quote": 202912.4367 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.52, "high": 0.527, "low": 0.509, "close": 0.517, "volume": 953471.0, "close_time": 1773014399999, "quote_volume": 493159.8387, "trades": 3043, "taker_buy_base": 485279.1, "taker_buy_quote": 250931.1268 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.519, "high": 0.569, "low": 0.517, "close": 0.557, "volume": 2280675.2, "close_time": 1773100799999, "quote_volume": 1248748.1403, "trades": 6123, "taker_buy_base": 1106771.5, "taker_buy_quote": 605337.1777 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.557, "high": 0.599, "low": 0.553, "close": 0.586, "volume": 2001720.8, "close_time": 1773187199999, "quote_volume": 1161859.3927, "trades": 6100, "taker_buy_base": 973935.2, "taker_buy_quote": 565680.5001 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.585, "high": 0.594, "low": 0.563, "close": 0.564, "volume": 1132093.7, "close_time": 1773273599999, "quote_volume": 652542.5297, "trades": 4449, "taker_buy_base": 557924.2, "taker_buy_quote": 321304.6408 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.565, "high": 0.576, "low": 0.561, "close": 0.568, "volume": 906522.1, "close_time": 1773359999999, "quote_volume": 515701.8257, "trades": 3403, "taker_buy_base": 452526.1, "taker_buy_quote": 257492.2302 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.568, "high": 0.585, "low": 0.55, "close": 0.553, "volume": 1230047.4, "close_time": 1773446399999, "quote_volume": 702326.1043, "trades": 3848, "taker_buy_base": 691296.5, "taker_buy_quote": 394635.4743 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.554, "high": 0.554, "low": 0.539, "close": 0.543, "volume": 543970.1, "close_time": 1773532799999, "quote_volume": 297443.3619, "trades": 1736, "taker_buy_base": 261196.4, "taker_buy_quote": 142762.4969 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.542, "high": 0.56, "low": 0.54, "close": 0.553, "volume": 1041735.3, "close_time": 1773619199999, "quote_volume": 572205.0685, "trades": 3210, "taker_buy_base": 511471.3, "taker_buy_quote": 280820.9564 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.555, "high": 0.591, "low": 0.554, "close": 0.586, "volume": 1203278.2, "close_time": 1773705599999, "quote_volume": 691124.3621, "trades": 4160, "taker_buy_base": 639661.6, "taker_buy_quote": 367232.1689 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.585, "high": 0.587, "low": 0.568, "close": 0.572, "volume": 873589.1, "close_time": 1773791999999, "quote_volume": 504412.7257, "trades": 3150, "taker_buy_base": 437388.9, "taker_buy_quote": 252627.5109 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.572, "high": 0.579, "low": 0.539, "close": 0.546, "volume": 727812.2, "close_time": 1773878399999, "quote_volume": 403468.3415, "trades": 2421, "taker_buy_base": 360066.1, "taker_buy_quote": 199530.7451 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.547, "high": 0.653, "low": 0.525, "close": 0.535, "volume": 3975043.1, "close_time": 1773964799999, "quote_volume": 2307133.398, "trades": 14666, "taker_buy_base": 2074584.3, "taker_buy_quote": 1211881.4627 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.535, "high": 0.58, "low": 0.523, "close": 0.569, "volume": 1589136.9, "close_time": 1774051199999, "quote_volume": 878839.9972, "trades": 5293, "taker_buy_base": 748079.5, "taker_buy_quote": 413409.4882 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.569, "high": 0.641, "low": 0.563, "close": 0.584, "volume": 4057002.5, "close_time": 1774137599999, "quote_volume": 2480197.7777, "trades": 9683, "taker_buy_base": 1429051.3, "taker_buy_quote": 865513.952 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.583, "high": 0.595, "low": 0.539, "close": 0.539, "volume": 1127546.8, "close_time": 1774223999999, "quote_volume": 639900.6504, "trades": 3744, "taker_buy_base": 472663.9, "taker_buy_quote": 268418.6528 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.538, "high": 0.558, "low": 0.517, "close": 0.53, "volume": 1243190.3, "close_time": 1774310399999, "quote_volume": 669837.1043, "trades": 4681, "taker_buy_base": 596239.1, "taker_buy_quote": 321575.194 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.53, "high": 0.543, "low": 0.513, "close": 0.534, "volume": 988384.7, "close_time": 1774396799999, "quote_volume": 523824.0056, "trades": 3494, "taker_buy_base": 472878.0, "taker_buy_quote": 250681.4492 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.534, "high": 0.565, "low": 0.529, "close": 0.561, "volume": 767245.5, "close_time": 1774483199999, "quote_volume": 422846.1259, "trades": 2992, "taker_buy_base": 363045.3, "taker_buy_quote": 200142.3412 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.561, "high": 0.562, "low": 0.516, "close": 0.516, "volume": 599752.0, "close_time": 1774569599999, "quote_volume": 318648.5854, "trades": 2031, "taker_buy_base": 278014.0, "taker_buy_quote": 147513.7823 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.516, "high": 0.518, "low": 0.46, "close": 0.463, "volume": 807968.1, "close_time": 1774655999999, "quote_volume": 387592.4732, "trades": 2377, "taker_buy_base": 383949.5, "taker_buy_quote": 184320.7315 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.463, "high": 0.47, "low": 0.449, "close": 0.462, "volume": 436889.5, "close_time": 1774742399999, "quote_volume": 200715.2217, "trades": 1429, "taker_buy_base": 211211.0, "taker_buy_quote": 97042.8218 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.458, "high": 0.468, "low": 0.449, "close": 0.458, "volume": 256765.4, "close_time": 1774828799999, "quote_volume": 117945.9272, "trades": 844, "taker_buy_base": 123121.5, "taker_buy_quote": 56542.3234 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.459, "high": 0.48, "low": 0.457, "close": 0.46, "volume": 378100.8, "close_time": 1774915199999, "quote_volume": 178281.2699, "trades": 1023, "taker_buy_base": 203594.0, "taker_buy_quote": 96234.4639 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.462, "high": 0.488, "low": 0.461, "close": 0.478, "volume": 448185.5, "close_time": 1775001599999, "quote_volume": 211927.9897, "trades": 1402, "taker_buy_base": 211530.6, "taker_buy_quote": 100051.51 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.478, "high": 0.487, "low": 0.464, "close": 0.465, "volume": 465650.8, "close_time": 1775087999999, "quote_volume": 222069.5884, "trades": 1424, "taker_buy_base": 227072.3, "taker_buy_quote": 108218.586 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.465, "high": 0.473, "low": 0.435, "close": 0.441, "volume": 535619.4, "close_time": 1775174399999, "quote_volume": 240334.8226, "trades": 1633, "taker_buy_base": 231762.3, "taker_buy_quote": 104061.2422 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.442, "high": 0.45, "low": 0.436, "close": 0.441, "volume": 538353.9, "close_time": 1775260799999, "quote_volume": 238076.1382, "trades": 1536, "taker_buy_base": 303986.0, "taker_buy_quote": 134459.1779 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.441, "high": 0.447, "low": 0.436, "close": 0.441, "volume": 1271765.1, "close_time": 1775347199999, "quote_volume": 560449.8343, "trades": 1622, "taker_buy_base": 432583.3, "taker_buy_quote": 190970.0791 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.441, "high": 0.451, "low": 0.439, "close": 0.451, "volume": 4485568.0, "close_time": 1775433599999, "quote_volume": 1982008.124, "trades": 5492, "taker_buy_base": 2074686.8, "taker_buy_quote": 920027.4544 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.452, "high": 0.456, "low": 0.44, "close": 0.442, "volume": 1606116.3, "close_time": 1775519999999, "quote_volume": 717389.1152, "trades": 2895, "taker_buy_base": 771978.2, "taker_buy_quote": 347332.2499 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.443, "high": 0.466, "low": 0.436, "close": 0.463, "volume": 6175760.4, "close_time": 1775606399999, "quote_volume": 2730766.0568, "trades": 6552, "taker_buy_base": 2627094.5, "taker_buy_quote": 1166768.456 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.463, "high": 0.465, "low": 0.439, "close": 0.439, "volume": 3378029.7, "close_time": 1775692799999, "quote_volume": 1517763.3287, "trades": 3530, "taker_buy_base": 1628203.8, "taker_buy_quote": 740900.257 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.439, "high": 0.451, "low": 0.439, "close": 0.444, "volume": 3940062.6, "close_time": 1775779199999, "quote_volume": 1736529.4052, "trades": 3801, "taker_buy_base": 1226458.4, "taker_buy_quote": 542018.3842 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.444, "high": 0.45, "low": 0.44, "close": 0.441, "volume": 1925499.8, "close_time": 1775865599999, "quote_volume": 849183.8633, "trades": 2296, "taker_buy_base": 415405.6, "taker_buy_quote": 183772.7044 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.441, "high": 0.451, "low": 0.44, "close": 0.442, "volume": 2848380.2, "close_time": 1775951999999, "quote_volume": 1261002.0342, "trades": 2517, "taker_buy_base": 2176785.2, "taker_buy_quote": 963595.1821 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.442, "high": 0.444, "low": 0.403, "close": 0.41, "volume": 3558976.8, "close_time": 1776038399999, "quote_volume": 1547544.7881, "trades": 6111, "taker_buy_base": 744822.7, "taker_buy_quote": 317408.9765 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.41, "high": 0.437, "low": 0.404, "close": 0.437, "volume": 555873.0, "close_time": 1776124799999, "quote_volume": 230747.2994, "trades": 1338, "taker_buy_base": 290274.2, "taker_buy_quote": 120506.4572 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.437, "high": 0.443, "low": 0.419, "close": 0.425, "volume": 560156.7, "close_time": 1776211199999, "quote_volume": 242560.3904, "trades": 1345, "taker_buy_base": 293583.2, "taker_buy_quote": 127316.2697 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.424, "high": 0.457, "low": 0.421, "close": 0.453, "volume": 941193.2, "close_time": 1776297599999, "quote_volume": 410570.0695, "trades": 2016, "taker_buy_base": 439310.7, "taker_buy_quote": 191498.1818 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.453, "high": 0.493, "low": 0.449, "close": 0.482, "volume": 1373507.9, "close_time": 1776383999999, "quote_volume": 650436.0846, "trades": 2670, "taker_buy_base": 739686.8, "taker_buy_quote": 351038.1873 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.482, "high": 0.536, "low": 0.473, "close": 0.515, "volume": 805952.1, "close_time": 1776470399999, "quote_volume": 408340.716, "trades": 2567, "taker_buy_base": 385784.2, "taker_buy_quote": 195865.5945 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.514, "high": 0.527, "low": 0.474, "close": 0.474, "volume": 567457.1, "close_time": 1776556799999, "quote_volume": 280528.1507, "trades": 1480, "taker_buy_base": 290707.5, "taker_buy_quote": 143024.9762 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.474, "high": 0.483, "low": 0.451, "close": 0.453, "volume": 393040.2, "close_time": 1776643199999, "quote_volume": 184673.7881, "trades": 1312, "taker_buy_base": 218497.3, "taker_buy_quote": 102773.953 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.454, "high": 0.47, "low": 0.452, "close": 0.458, "volume": 453667.0, "close_time": 1776729599999, "quote_volume": 208741.7742, "trades": 1276, "taker_buy_base": 272050.6, "taker_buy_quote": 125164.9881 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.459, "high": 0.465, "low": 0.445, "close": 0.464, "volume": 352335.9, "close_time": 1776815999999, "quote_volume": 159862.728, "trades": 901, "taker_buy_base": 193873.9, "taker_buy_quote": 88091.4664 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.464, "high": 0.479, "low": 0.456, "close": 0.457, "volume": 412053.1, "close_time": 1776902399999, "quote_volume": 193997.8778, "trades": 1178, "taker_buy_base": 240971.5, "taker_buy_quote": 113416.9918 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.457, "high": 0.458, "low": 0.45, "close": 0.455, "volume": 26198.1, "close_time": 1776988799999, "quote_volume": 11891.1481, "trades": 92, "taker_buy_base": 15932.6, "taker_buy_quote": 7241.938 } ] } }, "last_update": "2026-04-23T05:16:48.787543" }