{ "symbol": "ETHFIUSDT", "fetched_at": "2026-04-10T08:57:42.302331", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.115, "high": 1.127, "low": 1.106, "close": 1.107, "volume": 465512.2, "close_time": 1760259599999, "quote_volume": 520114.042, "trades": 3192, "taker_buy_base": 176957.2, "taker_buy_quote": 197817.672 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 1.106, "high": 1.108, "low": 1.093, "close": 1.107, "volume": 715636.0, "close_time": 1760263199999, "quote_volume": 787231.1926, "trades": 3590, "taker_buy_base": 298398.4, "taker_buy_quote": 328416.339 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 1.107, "high": 1.112, "low": 1.098, "close": 1.103, "volume": 669346.9, "close_time": 1760266799999, "quote_volume": 740137.5214, "trades": 4933, "taker_buy_base": 328879.9, "taker_buy_quote": 363676.0663 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 1.103, "high": 1.124, "low": 1.103, "close": 1.111, "volume": 657429.8, "close_time": 1760270399999, "quote_volume": 731729.1943, "trades": 4434, "taker_buy_base": 368497.7, "taker_buy_quote": 410392.1128 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.111, "high": 1.14, "low": 1.106, "close": 1.134, "volume": 1109262.1, "close_time": 1760273999999, "quote_volume": 1252352.7978, "trades": 6710, "taker_buy_base": 623482.6, "taker_buy_quote": 703876.5308 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 1.134, "high": 1.135, "low": 1.097, "close": 1.105, "volume": 827672.4, "close_time": 1760277599999, "quote_volume": 922019.4427, "trades": 5230, "taker_buy_base": 413472.2, "taker_buy_quote": 461330.8757 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 1.105, "high": 1.191, "low": 1.104, "close": 1.166, "volume": 2630298.6, "close_time": 1760281199999, "quote_volume": 3025781.0832, "trades": 16178, "taker_buy_base": 1370361.4, "taker_buy_quote": 1576870.2169 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 1.167, "high": 1.222, "low": 1.16, "close": 1.211, "volume": 3952140.7, "close_time": 1760284799999, "quote_volume": 4745928.0209, "trades": 21861, "taker_buy_base": 1960379.9, "taker_buy_quote": 2355236.4234 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.212, "high": 1.266, "low": 1.212, "close": 1.252, "volume": 2912087.0, "close_time": 1760288399999, "quote_volume": 3608364.2997, "trades": 19387, "taker_buy_base": 1530494.8, "taker_buy_quote": 1897183.9867 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.252, "high": 1.289, "low": 1.246, "close": 1.287, "volume": 2147249.4, "close_time": 1760291999999, "quote_volume": 2730717.616, "trades": 13587, "taker_buy_base": 1080965.9, "taker_buy_quote": 1375433.9731 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.287, "high": 1.314, "low": 1.252, "close": 1.265, "volume": 2748941.7, "close_time": 1760295599999, "quote_volume": 3534342.1241, "trades": 13743, "taker_buy_base": 1302054.6, "taker_buy_quote": 1675661.6831 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.265, "high": 1.305, "low": 1.264, "close": 1.285, "volume": 1334102.4, "close_time": 1760299199999, "quote_volume": 1717084.3375, "trades": 7787, "taker_buy_base": 749852.9, "taker_buy_quote": 965056.3659 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.286, "high": 1.309, "low": 1.274, "close": 1.29, "volume": 1351852.2, "close_time": 1760302799999, "quote_volume": 1743083.2456, "trades": 7501, "taker_buy_base": 630742.9, "taker_buy_quote": 813311.9452 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.29, "high": 1.302, "low": 1.253, "close": 1.28, "volume": 2010072.8, "close_time": 1760306399999, "quote_volume": 2579559.6928, "trades": 9749, "taker_buy_base": 978038.5, "taker_buy_quote": 1255090.7081 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.281, "high": 1.296, "low": 1.258, "close": 1.264, "volume": 802292.4, "close_time": 1760309999999, "quote_volume": 1021332.3728, "trades": 6832, "taker_buy_base": 368810.6, "taker_buy_quote": 469309.9975 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.264, "high": 1.264, "low": 1.243, "close": 1.246, "volume": 666445.0, "close_time": 1760313599999, "quote_volume": 834105.5337, "trades": 4837, "taker_buy_base": 368300.7, "taker_buy_quote": 461094.1598 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.246, "high": 1.269, "low": 1.221, "close": 1.228, "volume": 1222371.6, "close_time": 1760317199999, "quote_volume": 1515254.0165, "trades": 7173, "taker_buy_base": 617771.3, "taker_buy_quote": 768178.5469 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 1.227, "high": 1.257, "low": 1.218, "close": 1.256, "volume": 840582.6, "close_time": 1760320799999, "quote_volume": 1038708.7381, "trades": 5047, "taker_buy_base": 412906.3, "taker_buy_quote": 510735.2707 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 1.256, "high": 1.262, "low": 1.233, "close": 1.242, "volume": 593113.8, "close_time": 1760324399999, "quote_volume": 737688.9849, "trades": 4448, "taker_buy_base": 254221.5, "taker_buy_quote": 316253.8847 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 1.242, "high": 1.246, "low": 1.225, "close": 1.23, "volume": 597532.2, "close_time": 1760327999999, "quote_volume": 739254.1271, "trades": 4493, "taker_buy_base": 328646.8, "taker_buy_quote": 406673.5289 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.23, "high": 1.25, "low": 1.224, "close": 1.249, "volume": 953289.9, "close_time": 1760331599999, "quote_volume": 1178390.5627, "trades": 5943, "taker_buy_base": 476224.6, "taker_buy_quote": 588924.4615 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 1.249, "high": 1.25, "low": 1.237, "close": 1.245, "volume": 461466.7, "close_time": 1760335199999, "quote_volume": 574111.052, "trades": 3968, "taker_buy_base": 223993.3, "taker_buy_quote": 278667.0721 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 1.245, "high": 1.265, "low": 1.234, "close": 1.256, "volume": 1026037.7, "close_time": 1760338799999, "quote_volume": 1281824.2383, "trades": 5310, "taker_buy_base": 524573.7, "taker_buy_quote": 656149.0512 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.256, "high": 1.278, "low": 1.246, "close": 1.251, "volume": 1286280.5, "close_time": 1760342399999, "quote_volume": 1621153.5181, "trades": 7367, "taker_buy_base": 782356.8, "taker_buy_quote": 985959.2708 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.252, "high": 1.269, "low": 1.243, "close": 1.256, "volume": 926280.7, "close_time": 1760345999999, "quote_volume": 1164201.5081, "trades": 5779, "taker_buy_base": 377828.4, "taker_buy_quote": 474905.5703 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 1.256, "high": 1.293, "low": 1.238, "close": 1.291, "volume": 1540066.6, "close_time": 1760349599999, "quote_volume": 1939006.3615, "trades": 6424, "taker_buy_base": 779737.4, "taker_buy_quote": 983026.5652 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.291, "high": 1.3, "low": 1.262, "close": 1.269, "volume": 1650192.2, "close_time": 1760353199999, "quote_volume": 2116486.1732, "trades": 10241, "taker_buy_base": 817715.9, "taker_buy_quote": 1049480.0022 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 1.269, "high": 1.27, "low": 1.205, "close": 1.232, "volume": 1781179.6, "close_time": 1760356799999, "quote_volume": 2207966.1906, "trades": 16217, "taker_buy_base": 859686.8, "taker_buy_quote": 1065957.8581 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.232, "high": 1.275, "low": 1.221, "close": 1.253, "volume": 961414.0, "close_time": 1760360399999, "quote_volume": 1206598.9735, "trades": 8497, "taker_buy_base": 442413.3, "taker_buy_quote": 555047.9633 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 1.252, "high": 1.3, "low": 1.241, "close": 1.286, "volume": 2348332.0, "close_time": 1760363999999, "quote_volume": 2990613.3998, "trades": 21969, "taker_buy_base": 1195264.1, "taker_buy_quote": 1522911.0861 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.285, "high": 1.295, "low": 1.244, "close": 1.25, "volume": 1457751.9, "close_time": 1760367599999, "quote_volume": 1841919.0791, "trades": 13290, "taker_buy_base": 612716.1, "taker_buy_quote": 775120.1182 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.25, "high": 1.291, "low": 1.25, "close": 1.273, "volume": 758297.0, "close_time": 1760371199999, "quote_volume": 965247.625, "trades": 8947, "taker_buy_base": 394763.1, "taker_buy_quote": 502636.7878 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.274, "high": 1.293, "low": 1.262, "close": 1.277, "volume": 889028.7, "close_time": 1760374799999, "quote_volume": 1135519.1993, "trades": 6926, "taker_buy_base": 471297.1, "taker_buy_quote": 602146.196 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.277, "high": 1.296, "low": 1.26, "close": 1.294, "volume": 656302.9, "close_time": 1760378399999, "quote_volume": 839322.0559, "trades": 6251, "taker_buy_base": 366245.6, "taker_buy_quote": 468905.2373 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.294, "high": 1.312, "low": 1.274, "close": 1.298, "volume": 1191148.2, "close_time": 1760381999999, "quote_volume": 1542661.1776, "trades": 9281, "taker_buy_base": 589088.3, "taker_buy_quote": 763409.2477 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.298, "high": 1.328, "low": 1.295, "close": 1.309, "volume": 1140380.8, "close_time": 1760385599999, "quote_volume": 1496172.666, "trades": 10830, "taker_buy_base": 656621.4, "taker_buy_quote": 862132.5786 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.31, "high": 1.312, "low": 1.296, "close": 1.311, "volume": 559299.7, "close_time": 1760389199999, "quote_volume": 729698.6279, "trades": 4189, "taker_buy_base": 283624.8, "taker_buy_quote": 370150.5736 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.311, "high": 1.315, "low": 1.284, "close": 1.285, "volume": 580954.1, "close_time": 1760392799999, "quote_volume": 755136.2279, "trades": 3120, "taker_buy_base": 283562.2, "taker_buy_quote": 368842.4091 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.286, "high": 1.298, "low": 1.278, "close": 1.29, "volume": 1101707.9, "close_time": 1760396399999, "quote_volume": 1418733.9892, "trades": 6307, "taker_buy_base": 459959.0, "taker_buy_quote": 592342.488 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.289, "high": 1.296, "low": 1.277, "close": 1.288, "volume": 437549.5, "close_time": 1760399999999, "quote_volume": 563034.6754, "trades": 3337, "taker_buy_base": 189360.9, "taker_buy_quote": 243834.3853 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.287, "high": 1.293, "low": 1.272, "close": 1.278, "volume": 629998.8, "close_time": 1760403599999, "quote_volume": 807605.6434, "trades": 3820, "taker_buy_base": 270907.5, "taker_buy_quote": 347473.0039 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.278, "high": 1.28, "low": 1.262, "close": 1.267, "volume": 408356.9, "close_time": 1760407199999, "quote_volume": 518670.2082, "trades": 3236, "taker_buy_base": 188931.8, "taker_buy_quote": 240084.2882 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.267, "high": 1.269, "low": 1.246, "close": 1.253, "volume": 493773.8, "close_time": 1760410799999, "quote_volume": 619364.5687, "trades": 4221, "taker_buy_base": 202880.7, "taker_buy_quote": 254548.2191 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.253, "high": 1.26, "low": 1.242, "close": 1.25, "volume": 489367.5, "close_time": 1760414399999, "quote_volume": 611306.4417, "trades": 3626, "taker_buy_base": 231595.1, "taker_buy_quote": 289504.8989 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.25, "high": 1.256, "low": 1.226, "close": 1.229, "volume": 895870.2, "close_time": 1760417999999, "quote_volume": 1110011.8042, "trades": 4944, "taker_buy_base": 318797.0, "taker_buy_quote": 395291.7934 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.229, "high": 1.236, "low": 1.191, "close": 1.195, "volume": 1817503.8, "close_time": 1760421599999, "quote_volume": 2195278.6801, "trades": 8308, "taker_buy_base": 637854.0, "taker_buy_quote": 771321.9523 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.195, "high": 1.204, "low": 1.138, "close": 1.172, "volume": 2296326.6, "close_time": 1760425199999, "quote_volume": 2682297.5148, "trades": 16261, "taker_buy_base": 1065976.7, "taker_buy_quote": 1246023.9494 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.172, "high": 1.181, "low": 1.157, "close": 1.165, "volume": 1353708.1, "close_time": 1760428799999, "quote_volume": 1580843.69, "trades": 9293, "taker_buy_base": 631258.8, "taker_buy_quote": 737476.6081 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.165, "high": 1.19, "low": 1.154, "close": 1.175, "volume": 932594.3, "close_time": 1760432399999, "quote_volume": 1090619.364, "trades": 6589, "taker_buy_base": 467951.8, "taker_buy_quote": 547769.0025 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.175, "high": 1.185, "low": 1.169, "close": 1.175, "volume": 635485.0, "close_time": 1760435999999, "quote_volume": 748781.98, "trades": 3371, "taker_buy_base": 304618.5, "taker_buy_quote": 359231.2823 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.174, "high": 1.174, "low": 1.141, "close": 1.161, "volume": 1122759.0, "close_time": 1760439599999, "quote_volume": 1298578.4261, "trades": 5805, "taker_buy_base": 504977.6, "taker_buy_quote": 584656.363 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.161, "high": 1.175, "low": 1.158, "close": 1.17, "volume": 703133.5, "close_time": 1760443199999, "quote_volume": 820710.8814, "trades": 4254, "taker_buy_base": 349101.4, "taker_buy_quote": 407557.7023 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.17, "high": 1.176, "low": 1.15, "close": 1.155, "volume": 829724.7, "close_time": 1760446799999, "quote_volume": 964753.1804, "trades": 4300, "taker_buy_base": 338141.7, "taker_buy_quote": 393821.6353 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.155, "high": 1.186, "low": 1.145, "close": 1.177, "volume": 1258659.2, "close_time": 1760450399999, "quote_volume": 1463969.4035, "trades": 8181, "taker_buy_base": 644422.7, "taker_buy_quote": 749811.7106 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.177, "high": 1.207, "low": 1.169, "close": 1.189, "volume": 1339550.4, "close_time": 1760453999999, "quote_volume": 1596795.084, "trades": 7471, "taker_buy_base": 809562.1, "taker_buy_quote": 966403.5808 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.189, "high": 1.246, "low": 1.185, "close": 1.246, "volume": 1328623.0, "close_time": 1760457599999, "quote_volume": 1612425.6855, "trades": 7481, "taker_buy_base": 688779.4, "taker_buy_quote": 836619.678 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.246, "high": 1.268, "low": 1.232, "close": 1.238, "volume": 1632373.0, "close_time": 1760461199999, "quote_volume": 2038855.6544, "trades": 9833, "taker_buy_base": 717709.2, "taker_buy_quote": 896715.6204 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.238, "high": 1.289, "low": 1.219, "close": 1.255, "volume": 1978780.9, "close_time": 1760464799999, "quote_volume": 2491921.8241, "trades": 10026, "taker_buy_base": 948533.8, "taker_buy_quote": 1193480.6939 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.256, "high": 1.266, "low": 1.239, "close": 1.251, "volume": 800526.3, "close_time": 1760468399999, "quote_volume": 1001809.9683, "trades": 5019, "taker_buy_base": 346538.6, "taker_buy_quote": 433915.6885 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.251, "high": 1.258, "low": 1.214, "close": 1.233, "volume": 1450780.5, "close_time": 1760471999999, "quote_volume": 1795065.2596, "trades": 8833, "taker_buy_base": 641095.7, "taker_buy_quote": 794117.3913 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.233, "high": 1.239, "low": 1.221, "close": 1.23, "volume": 414571.4, "close_time": 1760475599999, "quote_volume": 510856.3878, "trades": 2789, "taker_buy_base": 202229.9, "taker_buy_quote": 249387.6696 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.23, "high": 1.238, "low": 1.22, "close": 1.238, "volume": 189790.4, "close_time": 1760479199999, "quote_volume": 232777.7912, "trades": 913, "taker_buy_base": 94176.3, "taker_buy_quote": 115475.5687 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.238, "high": 1.248, "low": 1.23, "close": 1.234, "volume": 150435.1, "close_time": 1760482799999, "quote_volume": 186531.7706, "trades": 1572, "taker_buy_base": 63446.0, "taker_buy_quote": 78705.8062 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.234, "high": 1.247, "low": 1.234, "close": 1.24, "volume": 297176.9, "close_time": 1760486399999, "quote_volume": 368548.1395, "trades": 1853, "taker_buy_base": 198032.8, "taker_buy_quote": 245621.5689 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.24, "high": 1.242, "low": 1.226, "close": 1.233, "volume": 266994.5, "close_time": 1760489999999, "quote_volume": 328665.6424, "trades": 2331, "taker_buy_base": 110795.8, "taker_buy_quote": 136304.9714 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.232, "high": 1.242, "low": 1.225, "close": 1.238, "volume": 159492.2, "close_time": 1760493599999, "quote_volume": 196538.7279, "trades": 2014, "taker_buy_base": 64415.4, "taker_buy_quote": 79407.004 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.238, "high": 1.247, "low": 1.232, "close": 1.236, "volume": 209621.1, "close_time": 1760497199999, "quote_volume": 259496.3073, "trades": 2240, "taker_buy_base": 89743.1, "taker_buy_quote": 111209.0178 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.236, "high": 1.239, "low": 1.221, "close": 1.23, "volume": 298085.0, "close_time": 1760500799999, "quote_volume": 365960.1796, "trades": 2082, "taker_buy_base": 138157.6, "taker_buy_quote": 169828.7904 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.23, "high": 1.239, "low": 1.225, "close": 1.236, "volume": 143982.3, "close_time": 1760504399999, "quote_volume": 177486.2228, "trades": 1609, "taker_buy_base": 74019.2, "taker_buy_quote": 91231.7836 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.236, "high": 1.243, "low": 1.227, "close": 1.23, "volume": 253792.3, "close_time": 1760507999999, "quote_volume": 313307.6504, "trades": 1855, "taker_buy_base": 131029.6, "taker_buy_quote": 161813.5785 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.23, "high": 1.247, "low": 1.225, "close": 1.24, "volume": 415017.5, "close_time": 1760511599999, "quote_volume": 512514.4018, "trades": 2600, "taker_buy_base": 215273.3, "taker_buy_quote": 265939.5581 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.241, "high": 1.246, "low": 1.229, "close": 1.245, "volume": 339194.5, "close_time": 1760515199999, "quote_volume": 419524.1332, "trades": 2215, "taker_buy_base": 157929.2, "taker_buy_quote": 195481.972 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.245, "high": 1.277, "low": 1.242, "close": 1.254, "volume": 1020199.0, "close_time": 1760518799999, "quote_volume": 1286361.5594, "trades": 6514, "taker_buy_base": 553318.3, "taker_buy_quote": 697659.8062 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.255, "high": 1.255, "low": 1.228, "close": 1.233, "volume": 531092.2, "close_time": 1760522399999, "quote_volume": 657383.9898, "trades": 3576, "taker_buy_base": 287912.6, "taker_buy_quote": 356285.6299 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.233, "high": 1.238, "low": 1.219, "close": 1.222, "volume": 543276.3, "close_time": 1760525999999, "quote_volume": 665550.1034, "trades": 3020, "taker_buy_base": 214579.3, "taker_buy_quote": 263035.1853 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.222, "high": 1.226, "low": 1.206, "close": 1.214, "volume": 540506.5, "close_time": 1760529599999, "quote_volume": 657264.1606, "trades": 3330, "taker_buy_base": 237299.1, "taker_buy_quote": 288613.9545 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.213, "high": 1.221, "low": 1.199, "close": 1.213, "volume": 562385.8, "close_time": 1760533199999, "quote_volume": 680257.4886, "trades": 3646, "taker_buy_base": 264214.8, "taker_buy_quote": 319712.2702 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.214, "high": 1.22, "low": 1.177, "close": 1.204, "volume": 1064222.2, "close_time": 1760536799999, "quote_volume": 1276248.2841, "trades": 7240, "taker_buy_base": 501261.0, "taker_buy_quote": 601473.5832 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.204, "high": 1.22, "low": 1.175, "close": 1.185, "volume": 1249697.4, "close_time": 1760540399999, "quote_volume": 1502809.2046, "trades": 7755, "taker_buy_base": 695477.0, "taker_buy_quote": 836631.534 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.186, "high": 1.193, "low": 1.168, "close": 1.177, "volume": 863783.2, "close_time": 1760543999999, "quote_volume": 1018817.2124, "trades": 6178, "taker_buy_base": 433911.0, "taker_buy_quote": 512250.5625 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.176, "high": 1.185, "low": 1.17, "close": 1.179, "volume": 481317.8, "close_time": 1760547599999, "quote_volume": 567070.135, "trades": 3348, "taker_buy_base": 256491.2, "taker_buy_quote": 302232.8056 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.18, "high": 1.193, "low": 1.171, "close": 1.19, "volume": 1021486.4, "close_time": 1760551199999, "quote_volume": 1208664.5446, "trades": 4555, "taker_buy_base": 450453.0, "taker_buy_quote": 532928.6896 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.19, "high": 1.194, "low": 1.18, "close": 1.191, "volume": 393787.2, "close_time": 1760554799999, "quote_volume": 467652.9021, "trades": 2416, "taker_buy_base": 239062.0, "taker_buy_quote": 283925.3318 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.19, "high": 1.191, "low": 1.177, "close": 1.185, "volume": 411825.5, "close_time": 1760558399999, "quote_volume": 488176.5124, "trades": 2680, "taker_buy_base": 219508.1, "taker_buy_quote": 260274.3441 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.185, "high": 1.189, "low": 1.159, "close": 1.175, "volume": 579195.2, "close_time": 1760561999999, "quote_volume": 678761.0868, "trades": 3405, "taker_buy_base": 247533.5, "taker_buy_quote": 290139.3714 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.175, "high": 1.183, "low": 1.162, "close": 1.165, "volume": 510052.1, "close_time": 1760565599999, "quote_volume": 597971.85, "trades": 2898, "taker_buy_base": 214513.2, "taker_buy_quote": 251615.247 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.165, "high": 1.173, "low": 1.154, "close": 1.159, "volume": 406015.3, "close_time": 1760569199999, "quote_volume": 473033.6068, "trades": 3921, "taker_buy_base": 244147.9, "taker_buy_quote": 284615.4403 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.159, "high": 1.168, "low": 1.157, "close": 1.16, "volume": 306505.4, "close_time": 1760572799999, "quote_volume": 355941.6837, "trades": 3603, "taker_buy_base": 187387.1, "taker_buy_quote": 217619.4726 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.16, "high": 1.16, "low": 1.142, "close": 1.146, "volume": 870242.7, "close_time": 1760576399999, "quote_volume": 999296.3219, "trades": 7131, "taker_buy_base": 410522.3, "taker_buy_quote": 471539.2144 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.146, "high": 1.158, "low": 1.145, "close": 1.154, "volume": 513897.6, "close_time": 1760579999999, "quote_volume": 591209.48, "trades": 5086, "taker_buy_base": 262536.6, "taker_buy_quote": 302047.0825 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.155, "high": 1.162, "low": 1.148, "close": 1.162, "volume": 166206.0, "close_time": 1760583599999, "quote_volume": 191870.226, "trades": 1798, "taker_buy_base": 97586.0, "taker_buy_quote": 112639.9087 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.162, "high": 1.163, "low": 1.153, "close": 1.156, "volume": 230776.7, "close_time": 1760587199999, "quote_volume": 267360.114, "trades": 1483, "taker_buy_base": 81811.2, "taker_buy_quote": 94755.2067 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.156, "high": 1.167, "low": 1.147, "close": 1.157, "volume": 293042.0, "close_time": 1760590799999, "quote_volume": 338927.4077, "trades": 1735, "taker_buy_base": 132194.7, "taker_buy_quote": 152993.208 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.157, "high": 1.175, "low": 1.153, "close": 1.164, "volume": 277098.9, "close_time": 1760594399999, "quote_volume": 322990.8935, "trades": 2080, "taker_buy_base": 117155.9, "taker_buy_quote": 136440.7115 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.163, "high": 1.187, "low": 1.162, "close": 1.184, "volume": 282086.0, "close_time": 1760597999999, "quote_volume": 331428.2749, "trades": 2195, "taker_buy_base": 141164.8, "taker_buy_quote": 165915.4411 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.184, "high": 1.185, "low": 1.168, "close": 1.179, "volume": 299796.8, "close_time": 1760601599999, "quote_volume": 352522.922, "trades": 2055, "taker_buy_base": 147341.1, "taker_buy_quote": 173378.556 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.178, "high": 1.178, "low": 1.158, "close": 1.167, "volume": 304147.7, "close_time": 1760605199999, "quote_volume": 355547.5217, "trades": 2105, "taker_buy_base": 171372.9, "taker_buy_quote": 200414.1685 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.166, "high": 1.188, "low": 1.125, "close": 1.179, "volume": 1790761.0, "close_time": 1760608799999, "quote_volume": 2069119.8659, "trades": 9651, "taker_buy_base": 875129.1, "taker_buy_quote": 1012915.1931 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.179, "high": 1.202, "low": 1.177, "close": 1.179, "volume": 639366.5, "close_time": 1760612399999, "quote_volume": 760204.4702, "trades": 4646, "taker_buy_base": 318425.9, "taker_buy_quote": 379040.6354 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.18, "high": 1.188, "low": 1.178, "close": 1.183, "volume": 259336.9, "close_time": 1760615999999, "quote_volume": 306996.0934, "trades": 2300, "taker_buy_base": 134746.4, "taker_buy_quote": 159477.5105 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.183, "high": 1.195, "low": 1.177, "close": 1.177, "volume": 324700.6, "close_time": 1760619599999, "quote_volume": 384402.7494, "trades": 2657, "taker_buy_base": 156160.7, "taker_buy_quote": 184958.6278 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.177, "high": 1.18, "low": 1.162, "close": 1.167, "volume": 447015.2, "close_time": 1760623199999, "quote_volume": 523131.7038, "trades": 3722, "taker_buy_base": 177268.6, "taker_buy_quote": 207523.3298 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.167, "high": 1.179, "low": 1.147, "close": 1.16, "volume": 937952.6, "close_time": 1760626799999, "quote_volume": 1088728.6931, "trades": 6326, "taker_buy_base": 443546.4, "taker_buy_quote": 515501.1669 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.16, "high": 1.164, "low": 1.128, "close": 1.137, "volume": 1348457.4, "close_time": 1760630399999, "quote_volume": 1541593.9688, "trades": 12663, "taker_buy_base": 665943.2, "taker_buy_quote": 761370.5243 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.136, "high": 1.163, "low": 1.115, "close": 1.162, "volume": 1753834.9, "close_time": 1760633999999, "quote_volume": 1986187.4622, "trades": 14830, "taker_buy_base": 774615.5, "taker_buy_quote": 878883.9428 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.162, "high": 1.162, "low": 1.135, "close": 1.136, "volume": 604347.3, "close_time": 1760637599999, "quote_volume": 694172.1104, "trades": 5613, "taker_buy_base": 276617.4, "taker_buy_quote": 317538.5136 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.136, "high": 1.142, "low": 1.124, "close": 1.135, "volume": 542171.3, "close_time": 1760641199999, "quote_volume": 613424.0569, "trades": 5604, "taker_buy_base": 224189.8, "taker_buy_quote": 253839.2183 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.135, "high": 1.137, "low": 1.103, "close": 1.112, "volume": 490650.9, "close_time": 1760644799999, "quote_volume": 546817.8352, "trades": 4622, "taker_buy_base": 216449.3, "taker_buy_quote": 241207.9078 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.112, "high": 1.118, "low": 1.089, "close": 1.099, "volume": 613914.5, "close_time": 1760648399999, "quote_volume": 676183.2222, "trades": 4288, "taker_buy_base": 285751.4, "taker_buy_quote": 315157.7284 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.1, "high": 1.11, "low": 1.094, "close": 1.107, "volume": 343648.6, "close_time": 1760651999999, "quote_volume": 378953.8216, "trades": 2014, "taker_buy_base": 205091.5, "taker_buy_quote": 226245.5721 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.107, "high": 1.111, "low": 1.096, "close": 1.097, "volume": 263751.2, "close_time": 1760655599999, "quote_volume": 291663.4364, "trades": 2568, "taker_buy_base": 162322.9, "taker_buy_quote": 179604.6357 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.096, "high": 1.112, "low": 1.095, "close": 1.108, "volume": 176388.5, "close_time": 1760659199999, "quote_volume": 194893.2013, "trades": 1999, "taker_buy_base": 110825.5, "taker_buy_quote": 122506.8472 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.108, "high": 1.113, "low": 1.102, "close": 1.109, "volume": 240764.9, "close_time": 1760662799999, "quote_volume": 266431.1148, "trades": 2035, "taker_buy_base": 137025.3, "taker_buy_quote": 151663.3416 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.109, "high": 1.121, "low": 1.102, "close": 1.108, "volume": 463359.5, "close_time": 1760666399999, "quote_volume": 515085.038, "trades": 2401, "taker_buy_base": 273746.5, "taker_buy_quote": 304576.3073 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.108, "high": 1.111, "low": 1.094, "close": 1.104, "volume": 610888.8, "close_time": 1760669999999, "quote_volume": 672703.5704, "trades": 2579, "taker_buy_base": 265397.7, "taker_buy_quote": 292186.5451 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.105, "high": 1.113, "low": 1.105, "close": 1.112, "volume": 214638.3, "close_time": 1760673599999, "quote_volume": 238224.349, "trades": 1690, "taker_buy_base": 109267.8, "taker_buy_quote": 121284.4942 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.112, "high": 1.113, "low": 1.103, "close": 1.104, "volume": 169633.1, "close_time": 1760677199999, "quote_volume": 187875.9537, "trades": 2164, "taker_buy_base": 72162.0, "taker_buy_quote": 79972.9418 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.104, "high": 1.112, "low": 1.101, "close": 1.104, "volume": 448181.9, "close_time": 1760680799999, "quote_volume": 495649.005, "trades": 2559, "taker_buy_base": 213178.7, "taker_buy_quote": 235783.4912 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.104, "high": 1.108, "low": 1.06, "close": 1.069, "volume": 1440579.1, "close_time": 1760684399999, "quote_volume": 1556362.8337, "trades": 9549, "taker_buy_base": 558461.4, "taker_buy_quote": 602491.8111 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.069, "high": 1.07, "low": 1.027, "close": 1.031, "volume": 1880928.7, "close_time": 1760687999999, "quote_volume": 1968852.1605, "trades": 15032, "taker_buy_base": 841298.3, "taker_buy_quote": 880066.4797 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.032, "high": 1.04, "low": 1.011, "close": 1.023, "volume": 1841211.6, "close_time": 1760691599999, "quote_volume": 1886275.9596, "trades": 12194, "taker_buy_base": 847228.0, "taker_buy_quote": 868417.6132 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.023, "high": 1.066, "low": 1.021, "close": 1.045, "volume": 1109422.7, "close_time": 1760695199999, "quote_volume": 1159891.7621, "trades": 6651, "taker_buy_base": 534858.8, "taker_buy_quote": 558787.8817 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.045, "high": 1.049, "low": 1.023, "close": 1.039, "volume": 845332.4, "close_time": 1760698799999, "quote_volume": 875746.6553, "trades": 5379, "taker_buy_base": 458862.9, "taker_buy_quote": 475828.2376 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.04, "high": 1.073, "low": 1.037, "close": 1.064, "volume": 1233490.1, "close_time": 1760702399999, "quote_volume": 1308936.4462, "trades": 8778, "taker_buy_base": 706874.3, "taker_buy_quote": 750336.0957 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.064, "high": 1.08, "low": 1.063, "close": 1.064, "volume": 462549.4, "close_time": 1760705999999, "quote_volume": 494996.681, "trades": 3878, "taker_buy_base": 223180.9, "taker_buy_quote": 238998.034 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.064, "high": 1.084, "low": 1.057, "close": 1.074, "volume": 1255247.4, "close_time": 1760709599999, "quote_volume": 1344957.9682, "trades": 10291, "taker_buy_base": 778910.9, "taker_buy_quote": 834987.7688 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.073, "high": 1.077, "low": 1.047, "close": 1.057, "volume": 982750.7, "close_time": 1760713199999, "quote_volume": 1043315.6102, "trades": 7155, "taker_buy_base": 489485.0, "taker_buy_quote": 519920.201 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.057, "high": 1.082, "low": 1.054, "close": 1.08, "volume": 773857.1, "close_time": 1760716799999, "quote_volume": 824091.8528, "trades": 4915, "taker_buy_base": 391896.1, "taker_buy_quote": 417712.0365 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.081, "high": 1.099, "low": 1.066, "close": 1.069, "volume": 967170.4, "close_time": 1760720399999, "quote_volume": 1048951.1425, "trades": 7144, "taker_buy_base": 531479.5, "taker_buy_quote": 577303.3075 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.07, "high": 1.084, "low": 1.067, "close": 1.079, "volume": 595748.7, "close_time": 1760723999999, "quote_volume": 639667.3852, "trades": 3828, "taker_buy_base": 371444.0, "taker_buy_quote": 398859.1453 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.079, "high": 1.092, "low": 1.079, "close": 1.082, "volume": 665610.9, "close_time": 1760727599999, "quote_volume": 722305.9553, "trades": 5859, "taker_buy_base": 429612.2, "taker_buy_quote": 466279.4153 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.082, "high": 1.085, "low": 1.073, "close": 1.079, "volume": 294402.2, "close_time": 1760731199999, "quote_volume": 317757.4068, "trades": 2202, "taker_buy_base": 133505.6, "taker_buy_quote": 144107.3957 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.079, "high": 1.087, "low": 1.075, "close": 1.083, "volume": 402955.8, "close_time": 1760734799999, "quote_volume": 436196.6825, "trades": 1926, "taker_buy_base": 227931.8, "taker_buy_quote": 246812.2577 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.083, "high": 1.09, "low": 1.082, "close": 1.088, "volume": 208549.3, "close_time": 1760738399999, "quote_volume": 226408.6226, "trades": 1286, "taker_buy_base": 114807.2, "taker_buy_quote": 124704.5164 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.088, "high": 1.09, "low": 1.08, "close": 1.083, "volume": 147730.1, "close_time": 1760741999999, "quote_volume": 160208.6967, "trades": 797, "taker_buy_base": 51992.9, "taker_buy_quote": 56392.6762 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.083, "high": 1.083, "low": 1.074, "close": 1.074, "volume": 102654.2, "close_time": 1760745599999, "quote_volume": 110621.6305, "trades": 691, "taker_buy_base": 55130.9, "taker_buy_quote": 59417.0512 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.074, "high": 1.079, "low": 1.068, "close": 1.074, "volume": 155721.7, "close_time": 1760749199999, "quote_volume": 167259.4366, "trades": 1083, "taker_buy_base": 79782.4, "taker_buy_quote": 85713.0479 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.074, "high": 1.086, "low": 1.074, "close": 1.086, "volume": 146416.4, "close_time": 1760752799999, "quote_volume": 158358.8325, "trades": 1253, "taker_buy_base": 88270.1, "taker_buy_quote": 95475.6038 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.085, "high": 1.093, "low": 1.08, "close": 1.083, "volume": 219958.4, "close_time": 1760756399999, "quote_volume": 239154.7428, "trades": 1367, "taker_buy_base": 109263.5, "taker_buy_quote": 118852.5905 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.083, "high": 1.097, "low": 1.082, "close": 1.094, "volume": 133421.5, "close_time": 1760759999999, "quote_volume": 145686.4314, "trades": 939, "taker_buy_base": 56864.7, "taker_buy_quote": 61982.5044 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.094, "high": 1.094, "low": 1.072, "close": 1.073, "volume": 381906.0, "close_time": 1760763599999, "quote_volume": 412185.7544, "trades": 1346, "taker_buy_base": 144182.1, "taker_buy_quote": 155379.5557 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.074, "high": 1.079, "low": 1.065, "close": 1.078, "volume": 266003.4, "close_time": 1760767199999, "quote_volume": 285516.217, "trades": 2353, "taker_buy_base": 135513.0, "taker_buy_quote": 145618.0433 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.078, "high": 1.082, "low": 1.07, "close": 1.081, "volume": 193055.7, "close_time": 1760770799999, "quote_volume": 207779.5426, "trades": 1447, "taker_buy_base": 110921.0, "taker_buy_quote": 119419.4788 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.082, "high": 1.103, "low": 1.078, "close": 1.081, "volume": 734735.3, "close_time": 1760774399999, "quote_volume": 803006.4703, "trades": 5922, "taker_buy_base": 420891.7, "taker_buy_quote": 460087.4877 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.081, "high": 1.085, "low": 1.073, "close": 1.073, "volume": 304505.4, "close_time": 1760777999999, "quote_volume": 328666.2863, "trades": 2066, "taker_buy_base": 141096.5, "taker_buy_quote": 152342.2136 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.073, "high": 1.085, "low": 1.07, "close": 1.08, "volume": 348577.5, "close_time": 1760781599999, "quote_volume": 374995.312, "trades": 1798, "taker_buy_base": 145122.0, "taker_buy_quote": 156191.4047 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.08, "high": 1.082, "low": 1.073, "close": 1.077, "volume": 163280.2, "close_time": 1760785199999, "quote_volume": 175937.2556, "trades": 1277, "taker_buy_base": 95895.3, "taker_buy_quote": 103317.9926 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.077, "high": 1.085, "low": 1.075, "close": 1.08, "volume": 165262.0, "close_time": 1760788799999, "quote_volume": 178325.8312, "trades": 1231, "taker_buy_base": 89754.3, "taker_buy_quote": 96881.2872 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.079, "high": 1.085, "low": 1.07, "close": 1.073, "volume": 194960.6, "close_time": 1760792399999, "quote_volume": 209902.9845, "trades": 1355, "taker_buy_base": 104158.0, "taker_buy_quote": 112185.4085 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.072, "high": 1.072, "low": 1.059, "close": 1.062, "volume": 460308.7, "close_time": 1760795999999, "quote_volume": 489780.1621, "trades": 2148, "taker_buy_base": 192474.4, "taker_buy_quote": 204834.1498 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.061, "high": 1.07, "low": 1.056, "close": 1.065, "volume": 196196.7, "close_time": 1760799599999, "quote_volume": 208495.2011, "trades": 1426, "taker_buy_base": 81450.2, "taker_buy_quote": 86531.4892 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.065, "high": 1.069, "low": 1.059, "close": 1.064, "volume": 171255.3, "close_time": 1760803199999, "quote_volume": 182249.0642, "trades": 878, "taker_buy_base": 65912.5, "taker_buy_quote": 70158.151 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.064, "high": 1.065, "low": 1.051, "close": 1.06, "volume": 289911.5, "close_time": 1760806799999, "quote_volume": 306107.6659, "trades": 1888, "taker_buy_base": 129185.2, "taker_buy_quote": 136420.7925 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.06, "high": 1.074, "low": 1.055, "close": 1.073, "volume": 280247.6, "close_time": 1760810399999, "quote_volume": 299043.3088, "trades": 1406, "taker_buy_base": 153219.3, "taker_buy_quote": 163568.41 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.073, "high": 1.076, "low": 1.063, "close": 1.065, "volume": 191018.3, "close_time": 1760813999999, "quote_volume": 204098.7597, "trades": 953, "taker_buy_base": 118565.0, "taker_buy_quote": 126660.7826 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.066, "high": 1.071, "low": 1.064, "close": 1.07, "volume": 135580.1, "close_time": 1760817599999, "quote_volume": 144747.8585, "trades": 665, "taker_buy_base": 73718.9, "taker_buy_quote": 78727.0019 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.07, "high": 1.08, "low": 1.07, "close": 1.073, "volume": 303759.9, "close_time": 1760821199999, "quote_volume": 326444.2658, "trades": 1450, "taker_buy_base": 207123.7, "taker_buy_quote": 222548.5509 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.073, "high": 1.077, "low": 1.065, "close": 1.076, "volume": 184016.0, "close_time": 1760824799999, "quote_volume": 197225.6172, "trades": 1014, "taker_buy_base": 97689.4, "taker_buy_quote": 104736.6056 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.075, "high": 1.077, "low": 1.07, "close": 1.071, "volume": 66148.2, "close_time": 1760828399999, "quote_volume": 71013.082, "trades": 541, "taker_buy_base": 32122.9, "taker_buy_quote": 34491.1823 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.072, "high": 1.083, "low": 1.063, "close": 1.071, "volume": 921414.0, "close_time": 1760831999999, "quote_volume": 986734.3119, "trades": 1482, "taker_buy_base": 438305.8, "taker_buy_quote": 470643.3638 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.07, "high": 1.071, "low": 1.059, "close": 1.064, "volume": 251232.3, "close_time": 1760835599999, "quote_volume": 267230.9319, "trades": 1109, "taker_buy_base": 118337.5, "taker_buy_quote": 125997.4113 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.064, "high": 1.067, "low": 1.06, "close": 1.066, "volume": 133662.7, "close_time": 1760839199999, "quote_volume": 142334.9335, "trades": 1261, "taker_buy_base": 86116.3, "taker_buy_quote": 91713.9691 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.065, "high": 1.067, "low": 1.06, "close": 1.064, "volume": 136994.1, "close_time": 1760842799999, "quote_volume": 145748.9467, "trades": 1394, "taker_buy_base": 91814.1, "taker_buy_quote": 97709.373 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.063, "high": 1.08, "low": 1.062, "close": 1.076, "volume": 116645.7, "close_time": 1760846399999, "quote_volume": 125397.5527, "trades": 1129, "taker_buy_base": 66013.8, "taker_buy_quote": 70934.6645 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.076, "high": 1.076, "low": 1.066, "close": 1.07, "volume": 98629.9, "close_time": 1760849999999, "quote_volume": 105586.3616, "trades": 1072, "taker_buy_base": 39528.4, "taker_buy_quote": 42318.6727 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.069, "high": 1.074, "low": 1.064, "close": 1.066, "volume": 117756.3, "close_time": 1760853599999, "quote_volume": 125864.6527, "trades": 986, "taker_buy_base": 39796.9, "taker_buy_quote": 42547.0867 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.067, "high": 1.069, "low": 1.06, "close": 1.065, "volume": 63722.6, "close_time": 1760857199999, "quote_volume": 67818.829, "trades": 600, "taker_buy_base": 35167.5, "taker_buy_quote": 37431.2809 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.065, "high": 1.071, "low": 1.061, "close": 1.067, "volume": 117455.4, "close_time": 1760860799999, "quote_volume": 125190.9574, "trades": 647, "taker_buy_base": 60164.1, "taker_buy_quote": 64131.1594 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.068, "high": 1.082, "low": 1.056, "close": 1.057, "volume": 698428.4, "close_time": 1760864399999, "quote_volume": 746231.5533, "trades": 4735, "taker_buy_base": 321030.4, "taker_buy_quote": 343236.8352 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.056, "high": 1.079, "low": 1.048, "close": 1.072, "volume": 691548.1, "close_time": 1760867999999, "quote_volume": 736453.1075, "trades": 5533, "taker_buy_base": 338847.9, "taker_buy_quote": 361082.002 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.072, "high": 1.092, "low": 1.067, "close": 1.085, "volume": 713711.9, "close_time": 1760871599999, "quote_volume": 772502.5052, "trades": 4773, "taker_buy_base": 385601.2, "taker_buy_quote": 417381.1591 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.084, "high": 1.099, "low": 1.079, "close": 1.081, "volume": 538335.4, "close_time": 1760875199999, "quote_volume": 586364.5858, "trades": 2840, "taker_buy_base": 269492.5, "taker_buy_quote": 293732.8654 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.081, "high": 1.084, "low": 1.058, "close": 1.064, "volume": 740175.1, "close_time": 1760878799999, "quote_volume": 790500.518, "trades": 2834, "taker_buy_base": 297362.1, "taker_buy_quote": 317766.1867 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.065, "high": 1.093, "low": 1.063, "close": 1.088, "volume": 716206.8, "close_time": 1760882399999, "quote_volume": 770607.7853, "trades": 4199, "taker_buy_base": 419292.9, "taker_buy_quote": 451176.0775 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.088, "high": 1.098, "low": 1.079, "close": 1.096, "volume": 784358.6, "close_time": 1760885999999, "quote_volume": 854945.8367, "trades": 4482, "taker_buy_base": 395501.3, "taker_buy_quote": 431697.4441 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.097, "high": 1.099, "low": 1.084, "close": 1.092, "volume": 360815.2, "close_time": 1760889599999, "quote_volume": 394006.6811, "trades": 3390, "taker_buy_base": 192349.8, "taker_buy_quote": 210111.6243 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.092, "high": 1.101, "low": 1.085, "close": 1.094, "volume": 450613.1, "close_time": 1760893199999, "quote_volume": 491735.786, "trades": 2905, "taker_buy_base": 213565.9, "taker_buy_quote": 233150.0083 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.095, "high": 1.121, "low": 1.094, "close": 1.099, "volume": 1743937.8, "close_time": 1760896799999, "quote_volume": 1937647.0735, "trades": 9729, "taker_buy_base": 1044627.2, "taker_buy_quote": 1160462.6479 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.1, "high": 1.109, "low": 1.095, "close": 1.106, "volume": 431110.9, "close_time": 1760900399999, "quote_volume": 475079.2287, "trades": 4436, "taker_buy_base": 248890.1, "taker_buy_quote": 274333.5859 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.106, "high": 1.111, "low": 1.096, "close": 1.108, "volume": 356454.8, "close_time": 1760903999999, "quote_volume": 393082.7037, "trades": 3587, "taker_buy_base": 169619.1, "taker_buy_quote": 187073.8118 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.108, "high": 1.108, "low": 1.097, "close": 1.105, "volume": 595073.6, "close_time": 1760907599999, "quote_volume": 655451.58, "trades": 4006, "taker_buy_base": 252968.0, "taker_buy_quote": 278652.9329 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.105, "high": 1.106, "low": 1.092, "close": 1.095, "volume": 295142.8, "close_time": 1760911199999, "quote_volume": 323860.1458, "trades": 3138, "taker_buy_base": 145692.3, "taker_buy_quote": 159877.1856 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.095, "high": 1.104, "low": 1.095, "close": 1.096, "volume": 258146.3, "close_time": 1760914799999, "quote_volume": 283731.4648, "trades": 3858, "taker_buy_base": 136235.7, "taker_buy_quote": 149799.4736 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.096, "high": 1.096, "low": 1.074, "close": 1.075, "volume": 559178.7, "close_time": 1760918399999, "quote_volume": 607150.2283, "trades": 3644, "taker_buy_base": 205553.2, "taker_buy_quote": 223153.5901 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.075, "high": 1.075, "low": 1.048, "close": 1.062, "volume": 596510.2, "close_time": 1760921999999, "quote_volume": 632223.405, "trades": 5313, "taker_buy_base": 293623.9, "taker_buy_quote": 311272.109 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.062, "high": 1.072, "low": 1.057, "close": 1.064, "volume": 284061.4, "close_time": 1760925599999, "quote_volume": 302777.1639, "trades": 3589, "taker_buy_base": 184723.4, "taker_buy_quote": 196927.3815 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.063, "high": 1.076, "low": 1.054, "close": 1.072, "volume": 353067.3, "close_time": 1760929199999, "quote_volume": 376214.5865, "trades": 3768, "taker_buy_base": 205008.1, "taker_buy_quote": 218617.4471 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.072, "high": 1.108, "low": 1.066, "close": 1.102, "volume": 445093.0, "close_time": 1760932799999, "quote_volume": 484074.6617, "trades": 5096, "taker_buy_base": 281070.2, "taker_buy_quote": 305739.8993 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.103, "high": 1.108, "low": 1.093, "close": 1.099, "volume": 487607.6, "close_time": 1760936399999, "quote_volume": 537071.8914, "trades": 10142, "taker_buy_base": 224261.0, "taker_buy_quote": 246956.3617 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.099, "high": 1.113, "low": 1.088, "close": 1.112, "volume": 516961.2, "close_time": 1760939999999, "quote_volume": 567922.6931, "trades": 6574, "taker_buy_base": 249799.7, "taker_buy_quote": 274533.4562 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.113, "high": 1.133, "low": 1.109, "close": 1.127, "volume": 928344.4, "close_time": 1760943599999, "quote_volume": 1041086.102, "trades": 9241, "taker_buy_base": 478307.8, "taker_buy_quote": 536613.8531 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.126, "high": 1.127, "low": 1.114, "close": 1.121, "volume": 632760.2, "close_time": 1760947199999, "quote_volume": 709005.7214, "trades": 7067, "taker_buy_base": 311204.5, "taker_buy_quote": 348726.5655 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.12, "high": 1.128, "low": 1.108, "close": 1.119, "volume": 590391.9, "close_time": 1760950799999, "quote_volume": 659083.9965, "trades": 6639, "taker_buy_base": 248431.2, "taker_buy_quote": 277363.1773 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.118, "high": 1.122, "low": 1.11, "close": 1.113, "volume": 323955.5, "close_time": 1760954399999, "quote_volume": 361135.2928, "trades": 4402, "taker_buy_base": 146432.6, "taker_buy_quote": 163293.233 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.114, "high": 1.12, "low": 1.095, "close": 1.101, "volume": 787161.7, "close_time": 1760957999999, "quote_volume": 872487.3584, "trades": 7737, "taker_buy_base": 386105.4, "taker_buy_quote": 428297.0029 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.102, "high": 1.107, "low": 1.096, "close": 1.101, "volume": 445945.3, "close_time": 1760961599999, "quote_volume": 491366.7785, "trades": 6656, "taker_buy_base": 206404.0, "taker_buy_quote": 227454.0574 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.101, "high": 1.112, "low": 1.097, "close": 1.103, "volume": 402493.2, "close_time": 1760965199999, "quote_volume": 444503.3084, "trades": 4831, "taker_buy_base": 203431.3, "taker_buy_quote": 224680.7661 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.103, "high": 1.12, "low": 1.101, "close": 1.115, "volume": 610149.9, "close_time": 1760968799999, "quote_volume": 678180.8235, "trades": 6028, "taker_buy_base": 336305.4, "taker_buy_quote": 373990.439 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.115, "high": 1.123, "low": 1.098, "close": 1.118, "volume": 645607.6, "close_time": 1760972399999, "quote_volume": 717641.6139, "trades": 5971, "taker_buy_base": 379825.6, "taker_buy_quote": 422494.5332 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.118, "high": 1.12, "low": 1.098, "close": 1.098, "volume": 592954.1, "close_time": 1760975999999, "quote_volume": 657635.9382, "trades": 6042, "taker_buy_base": 310996.4, "taker_buy_quote": 345206.1892 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.098, "high": 1.098, "low": 1.069, "close": 1.08, "volume": 1238093.8, "close_time": 1760979599999, "quote_volume": 1339801.3475, "trades": 10416, "taker_buy_base": 447708.6, "taker_buy_quote": 484613.4563 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.08, "high": 1.091, "low": 1.068, "close": 1.076, "volume": 1028705.7, "close_time": 1760983199999, "quote_volume": 1107836.2788, "trades": 6378, "taker_buy_base": 555692.2, "taker_buy_quote": 598708.1895 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.076, "high": 1.077, "low": 1.067, "close": 1.074, "volume": 490431.8, "close_time": 1760986799999, "quote_volume": 526027.2808, "trades": 5069, "taker_buy_base": 268154.9, "taker_buy_quote": 287654.7818 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.073, "high": 1.079, "low": 1.064, "close": 1.074, "volume": 403659.8, "close_time": 1760990399999, "quote_volume": 432439.8639, "trades": 5030, "taker_buy_base": 230663.8, "taker_buy_quote": 247145.5688 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.074, "high": 1.081, "low": 1.068, "close": 1.078, "volume": 412548.7, "close_time": 1760993999999, "quote_volume": 443049.8971, "trades": 4224, "taker_buy_base": 242478.8, "taker_buy_quote": 260375.8282 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.078, "high": 1.084, "low": 1.069, "close": 1.073, "volume": 400391.8, "close_time": 1760997599999, "quote_volume": 430993.1831, "trades": 3557, "taker_buy_base": 227237.5, "taker_buy_quote": 244727.1204 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.073, "high": 1.08, "low": 1.068, "close": 1.073, "volume": 180975.8, "close_time": 1761001199999, "quote_volume": 194196.0131, "trades": 2575, "taker_buy_base": 102857.6, "taker_buy_quote": 110368.8814 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.073, "high": 1.076, "low": 1.064, "close": 1.069, "volume": 313599.9, "close_time": 1761004799999, "quote_volume": 335528.4377, "trades": 3094, "taker_buy_base": 173397.4, "taker_buy_quote": 185573.3014 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.069, "high": 1.072, "low": 1.062, "close": 1.065, "volume": 291704.0, "close_time": 1761008399999, "quote_volume": 311206.3685, "trades": 3588, "taker_buy_base": 136261.0, "taker_buy_quote": 145442.3901 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.065, "high": 1.068, "low": 1.049, "close": 1.053, "volume": 463176.1, "close_time": 1761011999999, "quote_volume": 490217.3076, "trades": 4378, "taker_buy_base": 189335.0, "taker_buy_quote": 200570.4064 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.053, "high": 1.053, "low": 1.043, "close": 1.044, "volume": 440910.2, "close_time": 1761015599999, "quote_volume": 461563.9152, "trades": 3572, "taker_buy_base": 262791.0, "taker_buy_quote": 275193.7704 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.044, "high": 1.053, "low": 1.036, "close": 1.041, "volume": 611944.1, "close_time": 1761019199999, "quote_volume": 640760.6352, "trades": 3646, "taker_buy_base": 264186.5, "taker_buy_quote": 276563.9413 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.04, "high": 1.042, "low": 1.014, "close": 1.015, "volume": 631889.7, "close_time": 1761022799999, "quote_volume": 648646.4157, "trades": 6081, "taker_buy_base": 288696.3, "taker_buy_quote": 296486.639 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.016, "high": 1.028, "low": 1.012, "close": 1.015, "volume": 467160.6, "close_time": 1761026399999, "quote_volume": 476574.2094, "trades": 5280, "taker_buy_base": 306060.4, "taker_buy_quote": 312291.0777 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.015, "high": 1.016, "low": 1.006, "close": 1.009, "volume": 1201678.0, "close_time": 1761029999999, "quote_volume": 1216192.9184, "trades": 6028, "taker_buy_base": 627271.6, "taker_buy_quote": 635299.8961 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.009, "high": 1.016, "low": 1.004, "close": 1.013, "volume": 762574.5, "close_time": 1761033599999, "quote_volume": 770630.6194, "trades": 5429, "taker_buy_base": 385231.3, "taker_buy_quote": 389369.2434 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.013, "high": 1.015, "low": 1.005, "close": 1.008, "volume": 733401.2, "close_time": 1761037199999, "quote_volume": 741208.0177, "trades": 5024, "taker_buy_base": 380135.5, "taker_buy_quote": 384387.5457 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.008, "high": 1.008, "low": 0.996, "close": 0.999, "volume": 1061973.7, "close_time": 1761040799999, "quote_volume": 1064036.0962, "trades": 6385, "taker_buy_base": 520276.9, "taker_buy_quote": 521395.5148 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.999, "high": 1.012, "low": 0.997, "close": 1.008, "volume": 1157157.3, "close_time": 1761044399999, "quote_volume": 1163047.6711, "trades": 6476, "taker_buy_base": 611844.1, "taker_buy_quote": 614340.7814 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.007, "high": 1.007, "low": 0.994, "close": 1.002, "volume": 1072774.2, "close_time": 1761047999999, "quote_volume": 1074305.3558, "trades": 5048, "taker_buy_base": 577964.1, "taker_buy_quote": 578794.1668 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.001, "high": 1.023, "low": 0.999, "close": 1.01, "volume": 738106.0, "close_time": 1761051599999, "quote_volume": 747962.3631, "trades": 3673, "taker_buy_base": 402506.1, "taker_buy_quote": 407639.2978 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.011, "high": 1.017, "low": 1.003, "close": 1.01, "volume": 504693.2, "close_time": 1761055199999, "quote_volume": 509062.8173, "trades": 6023, "taker_buy_base": 280512.7, "taker_buy_quote": 282971.4099 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.01, "high": 1.099, "low": 1.01, "close": 1.098, "volume": 1863590.4, "close_time": 1761058799999, "quote_volume": 1972112.2088, "trades": 12199, "taker_buy_base": 968105.2, "taker_buy_quote": 1025703.4301 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.098, "high": 1.12, "low": 1.091, "close": 1.112, "volume": 2520311.0, "close_time": 1761062399999, "quote_volume": 2788338.5192, "trades": 20751, "taker_buy_base": 1204493.5, "taker_buy_quote": 1332931.8081 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.112, "high": 1.118, "low": 1.083, "close": 1.088, "volume": 2127300.6, "close_time": 1761065999999, "quote_volume": 2350273.4521, "trades": 15872, "taker_buy_base": 1154035.1, "taker_buy_quote": 1275343.6718 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.088, "high": 1.104, "low": 1.072, "close": 1.097, "volume": 1260707.7, "close_time": 1761069599999, "quote_volume": 1373642.2942, "trades": 12410, "taker_buy_base": 606980.5, "taker_buy_quote": 661593.0449 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.097, "high": 1.1, "low": 1.077, "close": 1.085, "volume": 652643.8, "close_time": 1761073199999, "quote_volume": 709018.3082, "trades": 6381, "taker_buy_base": 298358.3, "taker_buy_quote": 324339.125 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.084, "high": 1.086, "low": 1.069, "close": 1.07, "volume": 367793.8, "close_time": 1761076799999, "quote_volume": 395491.0252, "trades": 3975, "taker_buy_base": 182942.1, "taker_buy_quote": 196771.9148 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.07, "high": 1.073, "low": 1.045, "close": 1.046, "volume": 1075624.8, "close_time": 1761080399999, "quote_volume": 1134526.4347, "trades": 7580, "taker_buy_base": 528290.6, "taker_buy_quote": 557639.4473 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.046, "high": 1.05, "low": 1.023, "close": 1.043, "volume": 1039230.1, "close_time": 1761083999999, "quote_volume": 1075899.0481, "trades": 7365, "taker_buy_base": 532510.7, "taker_buy_quote": 552124.9216 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.043, "high": 1.044, "low": 1.008, "close": 1.011, "volume": 896117.4, "close_time": 1761087599999, "quote_volume": 915347.9222, "trades": 8656, "taker_buy_base": 414559.9, "taker_buy_quote": 423097.9707 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.01, "high": 1.019, "low": 0.998, "close": 1.006, "volume": 870723.4, "close_time": 1761091199999, "quote_volume": 876756.0184, "trades": 10077, "taker_buy_base": 452913.5, "taker_buy_quote": 456362.6414 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.005, "high": 1.011, "low": 0.993, "close": 1.002, "volume": 719210.3, "close_time": 1761094799999, "quote_volume": 721120.7397, "trades": 7714, "taker_buy_base": 504360.4, "taker_buy_quote": 505778.776 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.001, "high": 1.01, "low": 0.996, "close": 0.998, "volume": 418985.7, "close_time": 1761098399999, "quote_volume": 419408.5144, "trades": 4815, "taker_buy_base": 248574.6, "taker_buy_quote": 248860.4581 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.999, "high": 1.005, "low": 0.997, "close": 1.001, "volume": 264097.1, "close_time": 1761101999999, "quote_volume": 264689.2221, "trades": 3516, "taker_buy_base": 180116.7, "taker_buy_quote": 180555.6363 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.002, "high": 1.009, "low": 0.996, "close": 1.008, "volume": 492801.6, "close_time": 1761105599999, "quote_volume": 494328.8927, "trades": 3830, "taker_buy_base": 321781.4, "taker_buy_quote": 322875.5242 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.007, "high": 1.022, "low": 1.006, "close": 1.013, "volume": 980724.2, "close_time": 1761109199999, "quote_volume": 996711.7331, "trades": 6941, "taker_buy_base": 664422.1, "taker_buy_quote": 675273.0544 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.013, "high": 1.015, "low": 0.997, "close": 1.003, "volume": 694305.2, "close_time": 1761112799999, "quote_volume": 698108.1187, "trades": 5349, "taker_buy_base": 338079.6, "taker_buy_quote": 340203.7218 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.002, "high": 1.012, "low": 0.999, "close": 1.002, "volume": 475255.2, "close_time": 1761116399999, "quote_volume": 477807.6616, "trades": 4214, "taker_buy_base": 293063.2, "taker_buy_quote": 294732.6218 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.001, "high": 1.021, "low": 0.999, "close": 1.014, "volume": 721799.6, "close_time": 1761119999999, "quote_volume": 730098.4387, "trades": 6016, "taker_buy_base": 420298.7, "taker_buy_quote": 425176.5712 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.013, "high": 1.013, "low": 1.004, "close": 1.005, "volume": 286806.5, "close_time": 1761123599999, "quote_volume": 289343.4184, "trades": 3819, "taker_buy_base": 147222.9, "taker_buy_quote": 148578.2226 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.005, "high": 1.008, "low": 1.0, "close": 1.004, "volume": 718772.9, "close_time": 1761127199999, "quote_volume": 720855.9742, "trades": 4829, "taker_buy_base": 251808.8, "taker_buy_quote": 252716.9678 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.004, "high": 1.013, "low": 1.001, "close": 1.003, "volume": 330492.6, "close_time": 1761130799999, "quote_volume": 332840.6588, "trades": 3840, "taker_buy_base": 210044.1, "taker_buy_quote": 211577.7628 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.003, "high": 1.027, "low": 0.994, "close": 1.013, "volume": 1196203.1, "close_time": 1761134399999, "quote_volume": 1207676.9553, "trades": 7662, "taker_buy_base": 576672.8, "taker_buy_quote": 582388.6901 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.014, "high": 1.018, "low": 1.008, "close": 1.011, "volume": 314850.9, "close_time": 1761137999999, "quote_volume": 318899.15, "trades": 2905, "taker_buy_base": 157015.1, "taker_buy_quote": 159092.1097 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.011, "high": 1.018, "low": 0.998, "close": 1.017, "volume": 889103.8, "close_time": 1761141599999, "quote_volume": 894814.4144, "trades": 7568, "taker_buy_base": 484772.0, "taker_buy_quote": 488270.513 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.016, "high": 1.018, "low": 0.993, "close": 1.018, "volume": 1051116.8, "close_time": 1761145199999, "quote_volume": 1054324.7642, "trades": 10779, "taker_buy_base": 562176.1, "taker_buy_quote": 564119.3928 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.019, "high": 1.022, "low": 0.996, "close": 1.009, "volume": 832960.7, "close_time": 1761148799999, "quote_volume": 840485.0286, "trades": 10173, "taker_buy_base": 444740.0, "taker_buy_quote": 448687.186 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.009, "high": 1.015, "low": 1.0, "close": 1.001, "volume": 847206.7, "close_time": 1761152399999, "quote_volume": 852300.7391, "trades": 9433, "taker_buy_base": 397381.8, "taker_buy_quote": 400031.1788 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.001, "high": 1.003, "low": 0.977, "close": 0.982, "volume": 1156823.5, "close_time": 1761155999999, "quote_volume": 1142670.7302, "trades": 5570, "taker_buy_base": 479429.6, "taker_buy_quote": 474055.0917 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.981, "high": 0.987, "low": 0.971, "close": 0.973, "volume": 708080.2, "close_time": 1761159599999, "quote_volume": 692498.2715, "trades": 5388, "taker_buy_base": 294803.8, "taker_buy_quote": 288359.6319 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.974, "high": 0.99, "low": 0.964, "close": 0.977, "volume": 790251.2, "close_time": 1761163199999, "quote_volume": 771812.0001, "trades": 5906, "taker_buy_base": 405849.8, "taker_buy_quote": 396853.3458 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.977, "high": 0.98, "low": 0.961, "close": 0.965, "volume": 559668.5, "close_time": 1761166799999, "quote_volume": 543212.9416, "trades": 4701, "taker_buy_base": 259504.6, "taker_buy_quote": 251954.9615 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.965, "high": 0.966, "low": 0.928, "close": 0.944, "volume": 1862663.1, "close_time": 1761170399999, "quote_volume": 1760612.7229, "trades": 10390, "taker_buy_base": 895529.6, "taker_buy_quote": 846024.2012 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.944, "high": 0.95, "low": 0.929, "close": 0.935, "volume": 1003306.7, "close_time": 1761173999999, "quote_volume": 939087.2667, "trades": 6292, "taker_buy_base": 581086.7, "taker_buy_quote": 544048.5946 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.935, "high": 0.963, "low": 0.935, "close": 0.961, "volume": 761804.3, "close_time": 1761177599999, "quote_volume": 725710.5624, "trades": 5962, "taker_buy_base": 526563.7, "taker_buy_quote": 501620.8932 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.96, "high": 0.961, "low": 0.95, "close": 0.959, "volume": 264151.5, "close_time": 1761181199999, "quote_volume": 252711.398, "trades": 3032, "taker_buy_base": 139699.7, "taker_buy_quote": 133658.6238 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.958, "high": 0.967, "low": 0.956, "close": 0.956, "volume": 366017.5, "close_time": 1761184799999, "quote_volume": 351670.0172, "trades": 3677, "taker_buy_base": 190841.4, "taker_buy_quote": 183465.4494 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.956, "high": 0.964, "low": 0.955, "close": 0.96, "volume": 162440.5, "close_time": 1761188399999, "quote_volume": 156016.0724, "trades": 2694, "taker_buy_base": 94274.3, "taker_buy_quote": 90518.4784 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.96, "high": 0.964, "low": 0.956, "close": 0.96, "volume": 202508.7, "close_time": 1761191999999, "quote_volume": 194490.5531, "trades": 3083, "taker_buy_base": 125224.2, "taker_buy_quote": 120281.6764 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.961, "high": 0.974, "low": 0.959, "close": 0.967, "volume": 242953.3, "close_time": 1761195599999, "quote_volume": 234976.0989, "trades": 2975, "taker_buy_base": 155067.8, "taker_buy_quote": 150041.0045 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.967, "high": 0.976, "low": 0.967, "close": 0.975, "volume": 309659.6, "close_time": 1761199199999, "quote_volume": 301131.5527, "trades": 3744, "taker_buy_base": 177459.1, "taker_buy_quote": 172575.4834 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.976, "high": 0.995, "low": 0.971, "close": 0.993, "volume": 722458.5, "close_time": 1761202799999, "quote_volume": 711123.9218, "trades": 5867, "taker_buy_base": 411381.7, "taker_buy_quote": 404958.1529 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.993, "high": 0.993, "low": 0.979, "close": 0.986, "volume": 436028.3, "close_time": 1761206399999, "quote_volume": 429828.9299, "trades": 3445, "taker_buy_base": 237863.3, "taker_buy_quote": 234424.8019 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.986, "high": 0.989, "low": 0.981, "close": 0.985, "volume": 297618.1, "close_time": 1761209999999, "quote_volume": 293256.3821, "trades": 3729, "taker_buy_base": 163551.4, "taker_buy_quote": 161234.9369 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.986, "high": 0.989, "low": 0.982, "close": 0.987, "volume": 236251.5, "close_time": 1761213599999, "quote_volume": 232700.6453, "trades": 2762, "taker_buy_base": 111683.4, "taker_buy_quote": 110044.5899 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.987, "high": 0.995, "low": 0.983, "close": 0.985, "volume": 497133.7, "close_time": 1761217199999, "quote_volume": 491076.9634, "trades": 3904, "taker_buy_base": 213829.5, "taker_buy_quote": 211501.4981 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.984, "high": 0.99, "low": 0.979, "close": 0.981, "volume": 431883.6, "close_time": 1761220799999, "quote_volume": 424661.3443, "trades": 2486, "taker_buy_base": 204032.1, "taker_buy_quote": 200686.1975 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.98, "high": 0.981, "low": 0.967, "close": 0.981, "volume": 593485.0, "close_time": 1761224399999, "quote_volume": 578765.5654, "trades": 2827, "taker_buy_base": 283935.3, "taker_buy_quote": 277039.6103 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.98, "high": 0.994, "low": 0.974, "close": 0.992, "volume": 772947.9, "close_time": 1761227999999, "quote_volume": 761046.8887, "trades": 7349, "taker_buy_base": 440448.3, "taker_buy_quote": 433818.3405 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.993, "high": 0.993, "low": 0.974, "close": 0.986, "volume": 718258.8, "close_time": 1761231599999, "quote_volume": 706998.7, "trades": 7169, "taker_buy_base": 387202.2, "taker_buy_quote": 381067.7194 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.985, "high": 1.0, "low": 0.982, "close": 0.992, "volume": 861135.0, "close_time": 1761235199999, "quote_volume": 854701.1223, "trades": 7532, "taker_buy_base": 467157.0, "taker_buy_quote": 463753.3135 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.992, "high": 1.001, "low": 0.984, "close": 0.999, "volume": 424862.7, "close_time": 1761238799999, "quote_volume": 421705.3918, "trades": 4926, "taker_buy_base": 239365.5, "taker_buy_quote": 237666.5136 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.999, "high": 1.01, "low": 0.983, "close": 1.006, "volume": 783706.8, "close_time": 1761242399999, "quote_volume": 781570.1713, "trades": 4871, "taker_buy_base": 435885.9, "taker_buy_quote": 435012.2663 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.006, "high": 1.007, "low": 0.99, "close": 0.995, "volume": 542409.9, "close_time": 1761245999999, "quote_volume": 539895.0131, "trades": 2489, "taker_buy_base": 288524.3, "taker_buy_quote": 287317.7293 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.995, "high": 0.995, "low": 0.986, "close": 0.995, "volume": 354386.2, "close_time": 1761249599999, "quote_volume": 351349.1027, "trades": 1824, "taker_buy_base": 152334.7, "taker_buy_quote": 151209.7702 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.995, "high": 0.995, "low": 0.971, "close": 0.975, "volume": 766275.5, "close_time": 1761253199999, "quote_volume": 755182.109, "trades": 3090, "taker_buy_base": 264870.5, "taker_buy_quote": 261098.6126 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.974, "high": 0.978, "low": 0.967, "close": 0.968, "volume": 343178.5, "close_time": 1761256799999, "quote_volume": 333462.7865, "trades": 2227, "taker_buy_base": 160773.5, "taker_buy_quote": 156241.3865 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.968, "high": 0.975, "low": 0.965, "close": 0.97, "volume": 270340.8, "close_time": 1761260399999, "quote_volume": 262158.3076, "trades": 1692, "taker_buy_base": 164055.1, "taker_buy_quote": 159140.7511 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.97, "high": 0.974, "low": 0.969, "close": 0.97, "volume": 179212.3, "close_time": 1761263999999, "quote_volume": 174066.8901, "trades": 958, "taker_buy_base": 115342.0, "taker_buy_quote": 112040.4577 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.971, "high": 0.982, "low": 0.967, "close": 0.978, "volume": 329022.4, "close_time": 1761267599999, "quote_volume": 320372.6722, "trades": 2097, "taker_buy_base": 192521.1, "taker_buy_quote": 187413.0698 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.978, "high": 0.985, "low": 0.971, "close": 0.983, "volume": 294392.7, "close_time": 1761271199999, "quote_volume": 288552.67, "trades": 1243, "taker_buy_base": 148835.3, "taker_buy_quote": 145816.091 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.983, "high": 0.983, "low": 0.974, "close": 0.977, "volume": 214460.6, "close_time": 1761274799999, "quote_volume": 209712.8467, "trades": 1216, "taker_buy_base": 121914.6, "taker_buy_quote": 119219.4267 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.976, "high": 0.976, "low": 0.97, "close": 0.975, "volume": 228896.5, "close_time": 1761278399999, "quote_volume": 222777.1324, "trades": 1108, "taker_buy_base": 92241.2, "taker_buy_quote": 89851.6073 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.975, "high": 1.008, "low": 0.971, "close": 1.001, "volume": 771369.4, "close_time": 1761281999999, "quote_volume": 767100.3414, "trades": 4726, "taker_buy_base": 439878.1, "taker_buy_quote": 436791.5923 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.001, "high": 1.009, "low": 1.0, "close": 1.006, "volume": 316497.2, "close_time": 1761285599999, "quote_volume": 317604.6619, "trades": 1946, "taker_buy_base": 173679.8, "taker_buy_quote": 174293.0144 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.006, "high": 1.009, "low": 1.002, "close": 1.007, "volume": 325669.4, "close_time": 1761289199999, "quote_volume": 327327.3077, "trades": 1904, "taker_buy_base": 180314.7, "taker_buy_quote": 181295.0036 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.007, "high": 1.008, "low": 0.993, "close": 0.998, "volume": 434505.9, "close_time": 1761292799999, "quote_volume": 434572.4907, "trades": 1951, "taker_buy_base": 214917.9, "taker_buy_quote": 215017.3721 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.997, "high": 1.008, "low": 0.992, "close": 1.005, "volume": 334188.6, "close_time": 1761296399999, "quote_volume": 333753.7041, "trades": 2611, "taker_buy_base": 162290.6, "taker_buy_quote": 162229.4466 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.006, "high": 1.006, "low": 0.998, "close": 1.001, "volume": 292498.8, "close_time": 1761299999999, "quote_volume": 292971.8359, "trades": 1598, "taker_buy_base": 116422.9, "taker_buy_quote": 116628.8093 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.0, "high": 1.0, "low": 0.993, "close": 0.994, "volume": 265055.3, "close_time": 1761303599999, "quote_volume": 264129.5469, "trades": 1596, "taker_buy_base": 139921.7, "taker_buy_quote": 139437.4765 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.994, "high": 1.004, "low": 0.986, "close": 1.004, "volume": 458459.6, "close_time": 1761307199999, "quote_volume": 457263.9351, "trades": 2354, "taker_buy_base": 259318.3, "taker_buy_quote": 258884.0419 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.003, "high": 1.032, "low": 1.0, "close": 1.022, "volume": 2293017.1, "close_time": 1761310799999, "quote_volume": 2342993.3914, "trades": 9446, "taker_buy_base": 1031951.1, "taker_buy_quote": 1053044.9074 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.022, "high": 1.029, "low": 1.0, "close": 1.015, "volume": 919339.6, "close_time": 1761314399999, "quote_volume": 932907.7118, "trades": 6249, "taker_buy_base": 445382.7, "taker_buy_quote": 452103.2928 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.014, "high": 1.014, "low": 0.986, "close": 0.992, "volume": 726372.1, "close_time": 1761317999999, "quote_volume": 723340.1442, "trades": 6448, "taker_buy_base": 369029.5, "taker_buy_quote": 367388.7857 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.992, "high": 1.009, "low": 0.986, "close": 0.989, "volume": 935286.9, "close_time": 1761321599999, "quote_volume": 933217.5326, "trades": 4977, "taker_buy_base": 506981.7, "taker_buy_quote": 506219.6451 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.99, "high": 0.991, "low": 0.973, "close": 0.981, "volume": 718053.4, "close_time": 1761325199999, "quote_volume": 703924.5746, "trades": 3274, "taker_buy_base": 264659.4, "taker_buy_quote": 259331.7028 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.981, "high": 0.993, "low": 0.98, "close": 0.99, "volume": 388721.8, "close_time": 1761328799999, "quote_volume": 384394.8776, "trades": 3264, "taker_buy_base": 170864.1, "taker_buy_quote": 169049.9617 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.99, "high": 1.004, "low": 0.987, "close": 1.003, "volume": 213926.6, "close_time": 1761332399999, "quote_volume": 213349.3763, "trades": 3351, "taker_buy_base": 91111.5, "taker_buy_quote": 90917.3152 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.003, "high": 1.024, "low": 1.003, "close": 1.012, "volume": 1385425.0, "close_time": 1761335999999, "quote_volume": 1404938.7073, "trades": 7148, "taker_buy_base": 623482.1, "taker_buy_quote": 631827.3557 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.012, "high": 1.022, "low": 1.01, "close": 1.02, "volume": 233849.3, "close_time": 1761339599999, "quote_volume": 237968.3679, "trades": 1756, "taker_buy_base": 116547.8, "taker_buy_quote": 118585.2057 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.02, "high": 1.023, "low": 1.016, "close": 1.021, "volume": 397621.0, "close_time": 1761343199999, "quote_volume": 405502.1555, "trades": 3535, "taker_buy_base": 169897.3, "taker_buy_quote": 173332.6402 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.021, "high": 1.029, "low": 1.019, "close": 1.022, "volume": 217823.2, "close_time": 1761346799999, "quote_volume": 222919.0245, "trades": 1794, "taker_buy_base": 127970.8, "taker_buy_quote": 130992.5113 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.022, "high": 1.023, "low": 1.018, "close": 1.019, "volume": 148515.7, "close_time": 1761350399999, "quote_volume": 151645.2044, "trades": 921, "taker_buy_base": 69847.0, "taker_buy_quote": 71315.8708 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.019, "high": 1.019, "low": 1.007, "close": 1.009, "volume": 291463.5, "close_time": 1761353999999, "quote_volume": 294870.5799, "trades": 2259, "taker_buy_base": 112650.8, "taker_buy_quote": 113999.2121 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.009, "high": 1.015, "low": 1.004, "close": 1.012, "volume": 289810.9, "close_time": 1761357599999, "quote_volume": 292248.796, "trades": 1769, "taker_buy_base": 132111.6, "taker_buy_quote": 133293.8837 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.012, "high": 1.018, "low": 1.008, "close": 1.014, "volume": 148334.5, "close_time": 1761361199999, "quote_volume": 150262.6926, "trades": 964, "taker_buy_base": 68155.3, "taker_buy_quote": 69058.1177 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.013, "high": 1.014, "low": 1.003, "close": 1.003, "volume": 158092.2, "close_time": 1761364799999, "quote_volume": 159240.4496, "trades": 1024, "taker_buy_base": 57999.4, "taker_buy_quote": 58452.6924 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.003, "high": 1.008, "low": 1.002, "close": 1.005, "volume": 146713.0, "close_time": 1761368399999, "quote_volume": 147352.8075, "trades": 1143, "taker_buy_base": 60137.4, "taker_buy_quote": 60428.0755 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.005, "high": 1.008, "low": 0.998, "close": 1.001, "volume": 386269.9, "close_time": 1761371999999, "quote_volume": 386672.5965, "trades": 1615, "taker_buy_base": 156572.5, "taker_buy_quote": 156776.8657 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.001, "high": 1.002, "low": 0.996, "close": 0.998, "volume": 185090.6, "close_time": 1761375599999, "quote_volume": 184929.1596, "trades": 987, "taker_buy_base": 96635.9, "taker_buy_quote": 96574.9982 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.998, "high": 1.006, "low": 0.996, "close": 0.998, "volume": 178603.0, "close_time": 1761379199999, "quote_volume": 178612.9161, "trades": 1363, "taker_buy_base": 104739.2, "taker_buy_quote": 104774.6499 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.999, "high": 1.015, "low": 0.998, "close": 1.014, "volume": 236985.8, "close_time": 1761382799999, "quote_volume": 238843.2195, "trades": 1705, "taker_buy_base": 126539.3, "taker_buy_quote": 127618.1825 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.015, "high": 1.016, "low": 1.002, "close": 1.005, "volume": 235101.7, "close_time": 1761386399999, "quote_volume": 237296.9365, "trades": 1300, "taker_buy_base": 134761.5, "taker_buy_quote": 136015.1617 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.005, "high": 1.006, "low": 0.997, "close": 1.002, "volume": 206192.0, "close_time": 1761389999999, "quote_volume": 206455.2085, "trades": 1171, "taker_buy_base": 72023.2, "taker_buy_quote": 72166.4977 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.002, "high": 1.011, "low": 1.001, "close": 1.008, "volume": 277691.2, "close_time": 1761393599999, "quote_volume": 280015.441, "trades": 1116, "taker_buy_base": 106472.1, "taker_buy_quote": 107305.5311 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.009, "high": 1.018, "low": 1.008, "close": 1.012, "volume": 311502.4, "close_time": 1761397199999, "quote_volume": 315850.3027, "trades": 1745, "taker_buy_base": 150246.8, "taker_buy_quote": 152338.0388 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.013, "high": 1.014, "low": 1.006, "close": 1.012, "volume": 222655.0, "close_time": 1761400799999, "quote_volume": 225111.0089, "trades": 1300, "taker_buy_base": 111520.4, "taker_buy_quote": 112738.1901 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.011, "high": 1.024, "low": 1.008, "close": 1.023, "volume": 408483.4, "close_time": 1761404399999, "quote_volume": 415882.8665, "trades": 1863, "taker_buy_base": 194538.7, "taker_buy_quote": 198192.7266 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.023, "high": 1.026, "low": 1.016, "close": 1.019, "volume": 557195.1, "close_time": 1761407999999, "quote_volume": 568971.4663, "trades": 2802, "taker_buy_base": 276687.3, "taker_buy_quote": 282542.0788 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.019, "high": 1.021, "low": 1.012, "close": 1.014, "volume": 411427.0, "close_time": 1761411599999, "quote_volume": 417677.7465, "trades": 2335, "taker_buy_base": 167717.7, "taker_buy_quote": 170280.9057 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.014, "high": 1.021, "low": 1.013, "close": 1.018, "volume": 148626.0, "close_time": 1761415199999, "quote_volume": 151391.2849, "trades": 801, "taker_buy_base": 78723.5, "taker_buy_quote": 80214.0191 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.017, "high": 1.031, "low": 1.016, "close": 1.027, "volume": 228405.5, "close_time": 1761418799999, "quote_volume": 234225.861, "trades": 1239, "taker_buy_base": 129597.5, "taker_buy_quote": 133035.5164 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.026, "high": 1.034, "low": 1.024, "close": 1.032, "volume": 361922.2, "close_time": 1761422399999, "quote_volume": 372826.1147, "trades": 1558, "taker_buy_base": 204784.3, "taker_buy_quote": 210890.7308 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.031, "high": 1.037, "low": 1.023, "close": 1.025, "volume": 387627.7, "close_time": 1761425999999, "quote_volume": 399379.5752, "trades": 1713, "taker_buy_base": 169135.8, "taker_buy_quote": 174481.2715 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.026, "high": 1.027, "low": 1.02, "close": 1.024, "volume": 402347.9, "close_time": 1761429599999, "quote_volume": 411525.5488, "trades": 1356, "taker_buy_base": 181991.3, "taker_buy_quote": 186156.3174 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.024, "high": 1.029, "low": 1.018, "close": 1.028, "volume": 285253.4, "close_time": 1761433199999, "quote_volume": 291482.5865, "trades": 1216, "taker_buy_base": 144673.1, "taker_buy_quote": 147907.3738 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.028, "high": 1.031, "low": 1.025, "close": 1.027, "volume": 443430.2, "close_time": 1761436799999, "quote_volume": 455928.425, "trades": 2387, "taker_buy_base": 170658.7, "taker_buy_quote": 175498.4572 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.028, "high": 1.042, "low": 1.019, "close": 1.037, "volume": 319999.1, "close_time": 1761440399999, "quote_volume": 330669.546, "trades": 1855, "taker_buy_base": 190839.3, "taker_buy_quote": 197185.9754 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.037, "high": 1.039, "low": 1.022, "close": 1.026, "volume": 313354.6, "close_time": 1761443999999, "quote_volume": 322956.3233, "trades": 1952, "taker_buy_base": 146700.4, "taker_buy_quote": 151236.9569 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.025, "high": 1.029, "low": 1.019, "close": 1.023, "volume": 271488.9, "close_time": 1761447599999, "quote_volume": 278101.0629, "trades": 1560, "taker_buy_base": 127981.5, "taker_buy_quote": 131102.0482 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.023, "high": 1.026, "low": 1.013, "close": 1.015, "volume": 171968.1, "close_time": 1761451199999, "quote_volume": 175662.1852, "trades": 1010, "taker_buy_base": 69150.1, "taker_buy_quote": 70661.9506 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.014, "high": 1.026, "low": 1.013, "close": 1.022, "volume": 118078.1, "close_time": 1761454799999, "quote_volume": 120433.56, "trades": 882, "taker_buy_base": 52217.5, "taker_buy_quote": 53239.8077 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.022, "high": 1.034, "low": 1.02, "close": 1.033, "volume": 84272.5, "close_time": 1761458399999, "quote_volume": 86606.3429, "trades": 696, "taker_buy_base": 45927.1, "taker_buy_quote": 47161.1439 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.032, "high": 1.036, "low": 1.027, "close": 1.036, "volume": 165249.9, "close_time": 1761461999999, "quote_volume": 170398.6051, "trades": 946, "taker_buy_base": 91405.2, "taker_buy_quote": 94302.8043 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.036, "high": 1.037, "low": 1.031, "close": 1.034, "volume": 179534.3, "close_time": 1761465599999, "quote_volume": 185540.6748, "trades": 1030, "taker_buy_base": 99905.6, "taker_buy_quote": 103235.7818 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.033, "high": 1.042, "low": 1.032, "close": 1.04, "volume": 244258.1, "close_time": 1761469199999, "quote_volume": 253123.3144, "trades": 1165, "taker_buy_base": 139297.3, "taker_buy_quote": 144407.6113 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.041, "high": 1.064, "low": 1.035, "close": 1.061, "volume": 798098.2, "close_time": 1761472799999, "quote_volume": 841278.7349, "trades": 4160, "taker_buy_base": 402964.6, "taker_buy_quote": 425073.8222 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.061, "high": 1.068, "low": 1.054, "close": 1.057, "volume": 1104967.0, "close_time": 1761476399999, "quote_volume": 1170462.7095, "trades": 3900, "taker_buy_base": 559218.1, "taker_buy_quote": 591997.6085 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.056, "high": 1.099, "low": 1.048, "close": 1.094, "volume": 1437068.1, "close_time": 1761479999999, "quote_volume": 1555585.2034, "trades": 8307, "taker_buy_base": 805593.2, "taker_buy_quote": 871624.5998 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.094, "high": 1.095, "low": 1.077, "close": 1.081, "volume": 888840.0, "close_time": 1761483599999, "quote_volume": 965962.5509, "trades": 5209, "taker_buy_base": 455039.3, "taker_buy_quote": 494301.9431 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.082, "high": 1.094, "low": 1.077, "close": 1.09, "volume": 463379.6, "close_time": 1761487199999, "quote_volume": 503804.613, "trades": 3166, "taker_buy_base": 240757.6, "taker_buy_quote": 261724.2292 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.091, "high": 1.091, "low": 1.073, "close": 1.074, "volume": 431189.7, "close_time": 1761490799999, "quote_volume": 465696.0583, "trades": 2437, "taker_buy_base": 166558.2, "taker_buy_quote": 179880.6182 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.075, "high": 1.076, "low": 1.067, "close": 1.073, "volume": 421930.5, "close_time": 1761494399999, "quote_volume": 451873.8702, "trades": 2066, "taker_buy_base": 168242.3, "taker_buy_quote": 180254.7114 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.073, "high": 1.073, "low": 1.059, "close": 1.062, "volume": 511173.0, "close_time": 1761497999999, "quote_volume": 543711.4954, "trades": 2747, "taker_buy_base": 192345.0, "taker_buy_quote": 204678.4265 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.062, "high": 1.065, "low": 1.059, "close": 1.063, "volume": 202289.3, "close_time": 1761501599999, "quote_volume": 214877.5773, "trades": 1103, "taker_buy_base": 107483.2, "taker_buy_quote": 114222.1018 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.062, "high": 1.069, "low": 1.062, "close": 1.063, "volume": 138309.9, "close_time": 1761505199999, "quote_volume": 147401.3103, "trades": 876, "taker_buy_base": 74208.1, "taker_buy_quote": 79117.0943 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.063, "high": 1.068, "low": 1.061, "close": 1.066, "volume": 211105.9, "close_time": 1761508799999, "quote_volume": 224891.7143, "trades": 1050, "taker_buy_base": 111573.1, "taker_buy_quote": 118963.5082 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.067, "high": 1.067, "low": 1.057, "close": 1.059, "volume": 253303.0, "close_time": 1761512399999, "quote_volume": 268991.6846, "trades": 1449, "taker_buy_base": 112093.2, "taker_buy_quote": 119063.4721 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.06, "high": 1.063, "low": 1.049, "close": 1.057, "volume": 2313961.9, "close_time": 1761515999999, "quote_volume": 2438911.6006, "trades": 4061, "taker_buy_base": 1163074.2, "taker_buy_quote": 1224135.5722 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.057, "high": 1.077, "low": 1.047, "close": 1.058, "volume": 7603698.7, "close_time": 1761519599999, "quote_volume": 8062139.8956, "trades": 23753, "taker_buy_base": 3775245.5, "taker_buy_quote": 4001517.2941 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.059, "high": 1.067, "low": 1.04, "close": 1.042, "volume": 2107973.5, "close_time": 1761523199999, "quote_volume": 2219856.4404, "trades": 10613, "taker_buy_base": 863389.3, "taker_buy_quote": 909161.742 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.042, "high": 1.052, "low": 1.035, "close": 1.043, "volume": 1893818.5, "close_time": 1761526799999, "quote_volume": 1972402.7287, "trades": 9199, "taker_buy_base": 950537.2, "taker_buy_quote": 989908.3855 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.043, "high": 1.056, "low": 1.035, "close": 1.049, "volume": 1631798.9, "close_time": 1761530399999, "quote_volume": 1708928.7118, "trades": 5253, "taker_buy_base": 886021.0, "taker_buy_quote": 928197.6215 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.049, "high": 1.054, "low": 1.04, "close": 1.047, "volume": 652598.0, "close_time": 1761533999999, "quote_volume": 684546.7406, "trades": 4237, "taker_buy_base": 326589.1, "taker_buy_quote": 342677.2298 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.047, "high": 1.056, "low": 1.037, "close": 1.042, "volume": 980645.8, "close_time": 1761537599999, "quote_volume": 1023990.3212, "trades": 4151, "taker_buy_base": 437408.8, "taker_buy_quote": 457042.0058 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.041, "high": 1.049, "low": 1.037, "close": 1.045, "volume": 487300.7, "close_time": 1761541199999, "quote_volume": 508387.4076, "trades": 2755, "taker_buy_base": 272427.2, "taker_buy_quote": 284189.8554 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.045, "high": 1.057, "low": 1.037, "close": 1.04, "volume": 2402679.2, "close_time": 1761544799999, "quote_volume": 2510739.4457, "trades": 6930, "taker_buy_base": 1294093.5, "taker_buy_quote": 1352052.4582 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.04, "high": 1.043, "low": 1.023, "close": 1.037, "volume": 1725167.7, "close_time": 1761548399999, "quote_volume": 1780220.3369, "trades": 12848, "taker_buy_base": 893437.3, "taker_buy_quote": 922214.0098 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.037, "high": 1.041, "low": 1.013, "close": 1.021, "volume": 1734833.8, "close_time": 1761551999999, "quote_volume": 1778142.5717, "trades": 11182, "taker_buy_base": 809721.8, "taker_buy_quote": 830786.0478 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.02, "high": 1.022, "low": 1.003, "close": 1.005, "volume": 1964589.4, "close_time": 1761555599999, "quote_volume": 1993938.226, "trades": 7596, "taker_buy_base": 976361.6, "taker_buy_quote": 991526.726 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.004, "high": 1.006, "low": 0.983, "close": 0.986, "volume": 2023366.3, "close_time": 1761559199999, "quote_volume": 2005843.9202, "trades": 7297, "taker_buy_base": 966347.7, "taker_buy_quote": 958237.3165 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.985, "high": 1.003, "low": 0.983, "close": 0.993, "volume": 2975593.8, "close_time": 1761562799999, "quote_volume": 2954699.5615, "trades": 9905, "taker_buy_base": 1400966.8, "taker_buy_quote": 1390697.1289 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.992, "high": 0.996, "low": 0.98, "close": 0.989, "volume": 951173.7, "close_time": 1761566399999, "quote_volume": 939136.2367, "trades": 5644, "taker_buy_base": 514843.4, "taker_buy_quote": 508491.3573 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.989, "high": 0.991, "low": 0.982, "close": 0.984, "volume": 948761.7, "close_time": 1761569999999, "quote_volume": 936504.7726, "trades": 6256, "taker_buy_base": 438493.0, "taker_buy_quote": 432954.5093 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.984, "high": 0.993, "low": 0.973, "close": 0.99, "volume": 2182418.2, "close_time": 1761573599999, "quote_volume": 2148163.5513, "trades": 8332, "taker_buy_base": 963482.8, "taker_buy_quote": 948849.2434 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.991, "high": 0.992, "low": 0.974, "close": 0.98, "volume": 928824.4, "close_time": 1761577199999, "quote_volume": 911947.1306, "trades": 4154, "taker_buy_base": 490627.5, "taker_buy_quote": 481846.0355 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.981, "high": 0.987, "low": 0.979, "close": 0.982, "volume": 468262.0, "close_time": 1761580799999, "quote_volume": 460333.6991, "trades": 2750, "taker_buy_base": 252149.6, "taker_buy_quote": 247979.2071 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.983, "high": 1.005, "low": 0.982, "close": 1.003, "volume": 1275903.3, "close_time": 1761584399999, "quote_volume": 1270111.409, "trades": 5543, "taker_buy_base": 714812.1, "taker_buy_quote": 711459.8431 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.002, "high": 1.006, "low": 0.997, "close": 1.003, "volume": 805292.2, "close_time": 1761587999999, "quote_volume": 806631.3523, "trades": 3045, "taker_buy_base": 390542.2, "taker_buy_quote": 391350.3356 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.003, "high": 1.01, "low": 0.997, "close": 1.005, "volume": 702128.1, "close_time": 1761591599999, "quote_volume": 705245.2463, "trades": 2344, "taker_buy_base": 327543.9, "taker_buy_quote": 329057.3168 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.004, "high": 1.008, "low": 0.987, "close": 0.989, "volume": 810234.0, "close_time": 1761595199999, "quote_volume": 808121.6487, "trades": 2704, "taker_buy_base": 351977.9, "taker_buy_quote": 351333.3325 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.989, "high": 0.99, "low": 0.978, "close": 0.98, "volume": 778303.5, "close_time": 1761598799999, "quote_volume": 765440.4144, "trades": 2466, "taker_buy_base": 368270.3, "taker_buy_quote": 362241.4221 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.979, "high": 0.986, "low": 0.972, "close": 0.977, "volume": 533580.8, "close_time": 1761602399999, "quote_volume": 522887.6734, "trades": 2381, "taker_buy_base": 214420.4, "taker_buy_quote": 210404.2323 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.977, "high": 0.983, "low": 0.968, "close": 0.97, "volume": 402820.0, "close_time": 1761605999999, "quote_volume": 393008.7617, "trades": 3989, "taker_buy_base": 201952.1, "taker_buy_quote": 197041.8641 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.97, "high": 0.975, "low": 0.964, "close": 0.971, "volume": 324368.3, "close_time": 1761609599999, "quote_volume": 314269.3811, "trades": 1852, "taker_buy_base": 163400.6, "taker_buy_quote": 158375.039 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.971, "high": 0.972, "low": 0.96, "close": 0.967, "volume": 427364.0, "close_time": 1761613199999, "quote_volume": 412726.8719, "trades": 1917, "taker_buy_base": 144353.8, "taker_buy_quote": 139534.5309 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.967, "high": 0.978, "low": 0.967, "close": 0.976, "volume": 183953.6, "close_time": 1761616799999, "quote_volume": 178837.9218, "trades": 1233, "taker_buy_base": 110298.2, "taker_buy_quote": 107241.924 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.976, "high": 0.977, "low": 0.963, "close": 0.973, "volume": 321320.3, "close_time": 1761620399999, "quote_volume": 311985.5878, "trades": 1619, "taker_buy_base": 102536.0, "taker_buy_quote": 99590.5939 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.973, "high": 0.974, "low": 0.964, "close": 0.968, "volume": 316720.9, "close_time": 1761623999999, "quote_volume": 307085.4626, "trades": 2863, "taker_buy_base": 142281.6, "taker_buy_quote": 138055.5939 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.967, "high": 0.977, "low": 0.966, "close": 0.975, "volume": 213908.3, "close_time": 1761627599999, "quote_volume": 207790.9643, "trades": 1525, "taker_buy_base": 117145.3, "taker_buy_quote": 113828.1491 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.974, "high": 0.976, "low": 0.963, "close": 0.967, "volume": 250539.4, "close_time": 1761631199999, "quote_volume": 243292.8222, "trades": 1447, "taker_buy_base": 87460.6, "taker_buy_quote": 84957.8117 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.967, "high": 0.987, "low": 0.965, "close": 0.986, "volume": 376081.1, "close_time": 1761634799999, "quote_volume": 366579.3936, "trades": 1839, "taker_buy_base": 206906.1, "taker_buy_quote": 201993.0823 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.987, "high": 0.992, "low": 0.975, "close": 0.977, "volume": 432591.1, "close_time": 1761638399999, "quote_volume": 425472.3648, "trades": 1693, "taker_buy_base": 139985.2, "taker_buy_quote": 137800.3531 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.978, "high": 0.993, "low": 0.977, "close": 0.988, "volume": 262784.4, "close_time": 1761641999999, "quote_volume": 259489.2681, "trades": 1524, "taker_buy_base": 178416.6, "taker_buy_quote": 176203.5378 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.987, "high": 0.992, "low": 0.98, "close": 0.986, "volume": 465656.0, "close_time": 1761645599999, "quote_volume": 458260.6402, "trades": 1877, "taker_buy_base": 242215.2, "taker_buy_quote": 238432.9267 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.986, "high": 0.992, "low": 0.982, "close": 0.991, "volume": 171323.0, "close_time": 1761649199999, "quote_volume": 168889.3428, "trades": 1032, "taker_buy_base": 98158.0, "taker_buy_quote": 96833.8761 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.991, "high": 0.993, "low": 0.982, "close": 0.985, "volume": 257110.2, "close_time": 1761652799999, "quote_volume": 254650.7684, "trades": 1194, "taker_buy_base": 123904.9, "taker_buy_quote": 122734.5764 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.984, "high": 1.006, "low": 0.983, "close": 1.002, "volume": 713981.2, "close_time": 1761656399999, "quote_volume": 708648.5319, "trades": 2808, "taker_buy_base": 395094.6, "taker_buy_quote": 392089.8391 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.002, "high": 1.028, "low": 1.002, "close": 1.023, "volume": 1417646.7, "close_time": 1761659999999, "quote_volume": 1444776.3428, "trades": 5367, "taker_buy_base": 834337.9, "taker_buy_quote": 850334.04 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.024, "high": 1.025, "low": 0.982, "close": 1.006, "volume": 1714564.0, "close_time": 1761663599999, "quote_volume": 1720676.9773, "trades": 11789, "taker_buy_base": 780458.2, "taker_buy_quote": 784066.3985 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.005, "high": 1.007, "low": 0.975, "close": 0.983, "volume": 863863.8, "close_time": 1761667199999, "quote_volume": 854909.5639, "trades": 7001, "taker_buy_base": 340438.7, "taker_buy_quote": 337046.12 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.982, "high": 0.998, "low": 0.982, "close": 0.989, "volume": 373729.8, "close_time": 1761670799999, "quote_volume": 369778.1075, "trades": 3101, "taker_buy_base": 192064.0, "taker_buy_quote": 190061.8705 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.989, "high": 0.994, "low": 0.979, "close": 0.984, "volume": 379074.0, "close_time": 1761674399999, "quote_volume": 373288.2334, "trades": 2362, "taker_buy_base": 176057.4, "taker_buy_quote": 173453.5717 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.983, "high": 0.984, "low": 0.97, "close": 0.974, "volume": 807512.8, "close_time": 1761677999999, "quote_volume": 786817.8082, "trades": 3900, "taker_buy_base": 355427.9, "taker_buy_quote": 346303.7067 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.974, "high": 0.975, "low": 0.943, "close": 0.948, "volume": 1504973.8, "close_time": 1761681599999, "quote_volume": 1439840.5872, "trades": 7492, "taker_buy_base": 699818.6, "taker_buy_quote": 669637.4538 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.947, "high": 0.948, "low": 0.918, "close": 0.936, "volume": 2020127.9, "close_time": 1761685199999, "quote_volume": 1884563.773, "trades": 9792, "taker_buy_base": 922740.0, "taker_buy_quote": 861367.7485 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.935, "high": 0.946, "low": 0.918, "close": 0.938, "volume": 783461.1, "close_time": 1761688799999, "quote_volume": 729568.8692, "trades": 4354, "taker_buy_base": 366893.8, "taker_buy_quote": 341951.4918 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.937, "high": 0.95, "low": 0.932, "close": 0.949, "volume": 676513.5, "close_time": 1761692399999, "quote_volume": 635693.0878, "trades": 2769, "taker_buy_base": 316668.5, "taker_buy_quote": 297390.667 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.949, "high": 0.954, "low": 0.945, "close": 0.948, "volume": 417279.6, "close_time": 1761695999999, "quote_volume": 396011.9269, "trades": 2223, "taker_buy_base": 179011.2, "taker_buy_quote": 169935.2878 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.948, "high": 0.954, "low": 0.943, "close": 0.945, "volume": 1082549.8, "close_time": 1761699599999, "quote_volume": 1026430.8748, "trades": 4510, "taker_buy_base": 439550.0, "taker_buy_quote": 416700.1666 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.945, "high": 0.973, "low": 0.943, "close": 0.97, "volume": 1735141.2, "close_time": 1761703199999, "quote_volume": 1661095.3145, "trades": 6275, "taker_buy_base": 893781.2, "taker_buy_quote": 856001.0041 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.97, "high": 0.971, "low": 0.954, "close": 0.956, "volume": 243565.4, "close_time": 1761706799999, "quote_volume": 233846.4249, "trades": 1334, "taker_buy_base": 138314.0, "taker_buy_quote": 132824.9914 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.955, "high": 0.958, "low": 0.952, "close": 0.953, "volume": 234697.3, "close_time": 1761710399999, "quote_volume": 224198.8924, "trades": 1252, "taker_buy_base": 98026.4, "taker_buy_quote": 93632.3141 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.953, "high": 0.957, "low": 0.951, "close": 0.951, "volume": 244707.9, "close_time": 1761713999999, "quote_volume": 233261.0607, "trades": 1151, "taker_buy_base": 148683.8, "taker_buy_quote": 141753.2178 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.95, "high": 0.953, "low": 0.947, "close": 0.951, "volume": 497330.6, "close_time": 1761717599999, "quote_volume": 472413.1959, "trades": 2398, "taker_buy_base": 230261.5, "taker_buy_quote": 218783.083 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.95, "high": 0.958, "low": 0.948, "close": 0.953, "volume": 198442.7, "close_time": 1761721199999, "quote_volume": 188817.0211, "trades": 1253, "taker_buy_base": 111966.6, "taker_buy_quote": 106534.9959 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.953, "high": 0.959, "low": 0.949, "close": 0.953, "volume": 196195.1, "close_time": 1761724799999, "quote_volume": 186969.2875, "trades": 1286, "taker_buy_base": 84817.1, "taker_buy_quote": 80842.6662 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.953, "high": 0.955, "low": 0.949, "close": 0.95, "volume": 252178.3, "close_time": 1761728399999, "quote_volume": 240028.815, "trades": 1335, "taker_buy_base": 129920.5, "taker_buy_quote": 123715.2754 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.95, "high": 0.952, "low": 0.947, "close": 0.948, "volume": 321583.6, "close_time": 1761731999999, "quote_volume": 305157.1594, "trades": 1643, "taker_buy_base": 145811.1, "taker_buy_quote": 138372.7823 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.948, "high": 0.971, "low": 0.947, "close": 0.966, "volume": 598393.6, "close_time": 1761735599999, "quote_volume": 575901.4085, "trades": 2975, "taker_buy_base": 372614.6, "taker_buy_quote": 358671.9641 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.966, "high": 0.976, "low": 0.966, "close": 0.969, "volume": 440671.7, "close_time": 1761739199999, "quote_volume": 427191.1768, "trades": 2156, "taker_buy_base": 199804.5, "taker_buy_quote": 193749.9774 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.968, "high": 0.972, "low": 0.962, "close": 0.971, "volume": 223115.8, "close_time": 1761742799999, "quote_volume": 215828.9523, "trades": 1244, "taker_buy_base": 128107.8, "taker_buy_quote": 123937.6592 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.972, "high": 0.985, "low": 0.972, "close": 0.978, "volume": 584349.1, "close_time": 1761746399999, "quote_volume": 571729.1268, "trades": 3683, "taker_buy_base": 284607.3, "taker_buy_quote": 278490.5835 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.978, "high": 0.981, "low": 0.965, "close": 0.976, "volume": 642714.5, "close_time": 1761749999999, "quote_volume": 625497.8337, "trades": 5003, "taker_buy_base": 264366.8, "taker_buy_quote": 257596.5183 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.977, "high": 0.979, "low": 0.952, "close": 0.96, "volume": 863326.4, "close_time": 1761753599999, "quote_volume": 833124.4275, "trades": 6998, "taker_buy_base": 321803.0, "taker_buy_quote": 310835.3104 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.96, "high": 0.97, "low": 0.952, "close": 0.96, "volume": 569747.3, "close_time": 1761757199999, "quote_volume": 547651.9717, "trades": 5047, "taker_buy_base": 314251.5, "taker_buy_quote": 302225.8986 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.96, "high": 0.981, "low": 0.954, "close": 0.981, "volume": 464100.3, "close_time": 1761760799999, "quote_volume": 449433.6829, "trades": 3019, "taker_buy_base": 303607.2, "taker_buy_quote": 294206.3319 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.981, "high": 0.983, "low": 0.922, "close": 0.965, "volume": 5826482.0, "close_time": 1761764399999, "quote_volume": 5546863.2389, "trades": 26819, "taker_buy_base": 2829915.5, "taker_buy_quote": 2694004.4674 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.966, "high": 0.995, "low": 0.959, "close": 0.988, "volume": 1869139.7, "close_time": 1761767999999, "quote_volume": 1829289.3885, "trades": 11542, "taker_buy_base": 998330.6, "taker_buy_quote": 977522.9919 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.988, "high": 0.997, "low": 0.977, "close": 0.988, "volume": 1287394.0, "close_time": 1761771599999, "quote_volume": 1274115.3104, "trades": 6154, "taker_buy_base": 631399.1, "taker_buy_quote": 625345.0786 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.988, "high": 0.988, "low": 0.975, "close": 0.981, "volume": 402496.7, "close_time": 1761775199999, "quote_volume": 394835.7658, "trades": 1832, "taker_buy_base": 177811.7, "taker_buy_quote": 174537.166 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.981, "high": 0.988, "low": 0.975, "close": 0.985, "volume": 382257.2, "close_time": 1761778799999, "quote_volume": 374775.4537, "trades": 1986, "taker_buy_base": 193798.2, "taker_buy_quote": 190075.6064 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.985, "high": 0.986, "low": 0.964, "close": 0.974, "volume": 862423.6, "close_time": 1761782399999, "quote_volume": 839749.6983, "trades": 4210, "taker_buy_base": 399916.6, "taker_buy_quote": 389332.8132 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.973, "high": 0.982, "low": 0.964, "close": 0.979, "volume": 561447.1, "close_time": 1761785999999, "quote_volume": 546145.9115, "trades": 3790, "taker_buy_base": 270638.4, "taker_buy_quote": 263315.0856 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.978, "high": 0.988, "low": 0.97, "close": 0.983, "volume": 465599.4, "close_time": 1761789599999, "quote_volume": 455982.6426, "trades": 3082, "taker_buy_base": 245482.0, "taker_buy_quote": 240602.7816 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.984, "high": 1.005, "low": 0.981, "close": 1.002, "volume": 1002270.5, "close_time": 1761793199999, "quote_volume": 998092.8826, "trades": 5727, "taker_buy_base": 581369.6, "taker_buy_quote": 579000.2609 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.002, "high": 1.005, "low": 0.995, "close": 1.002, "volume": 779317.3, "close_time": 1761796799999, "quote_volume": 778733.4681, "trades": 3833, "taker_buy_base": 411295.0, "taker_buy_quote": 411068.6882 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.003, "high": 1.003, "low": 0.95, "close": 0.958, "volume": 2165599.5, "close_time": 1761800399999, "quote_volume": 2102559.683, "trades": 11396, "taker_buy_base": 831630.5, "taker_buy_quote": 807047.3541 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.959, "high": 0.987, "low": 0.951, "close": 0.981, "volume": 680673.5, "close_time": 1761803999999, "quote_volume": 656371.6979, "trades": 4511, "taker_buy_base": 328193.4, "taker_buy_quote": 316495.3335 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.981, "high": 0.981, "low": 0.957, "close": 0.957, "volume": 483601.8, "close_time": 1761807599999, "quote_volume": 467745.0368, "trades": 2928, "taker_buy_base": 213496.7, "taker_buy_quote": 206570.9669 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.957, "high": 0.974, "low": 0.954, "close": 0.964, "volume": 670446.0, "close_time": 1761811199999, "quote_volume": 646689.4272, "trades": 2965, "taker_buy_base": 307569.2, "taker_buy_quote": 296727.2713 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.963, "high": 0.965, "low": 0.946, "close": 0.946, "volume": 809758.7, "close_time": 1761814799999, "quote_volume": 771783.4914, "trades": 6353, "taker_buy_base": 409542.0, "taker_buy_quote": 390532.2253 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.945, "high": 0.951, "low": 0.934, "close": 0.946, "volume": 625320.2, "close_time": 1761818399999, "quote_volume": 590158.9084, "trades": 3376, "taker_buy_base": 326004.6, "taker_buy_quote": 307974.4987 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.946, "high": 0.95, "low": 0.93, "close": 0.936, "volume": 678266.5, "close_time": 1761821999999, "quote_volume": 637409.9012, "trades": 2968, "taker_buy_base": 279865.4, "taker_buy_quote": 262855.9485 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.936, "high": 0.938, "low": 0.93, "close": 0.931, "volume": 536002.3, "close_time": 1761825599999, "quote_volume": 500545.4379, "trades": 2821, "taker_buy_base": 245207.3, "taker_buy_quote": 228991.4522 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.931, "high": 0.934, "low": 0.904, "close": 0.92, "volume": 1255646.0, "close_time": 1761829199999, "quote_volume": 1153767.4656, "trades": 5975, "taker_buy_base": 598347.8, "taker_buy_quote": 550117.2298 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.919, "high": 0.921, "low": 0.884, "close": 0.886, "volume": 1911405.3, "close_time": 1761832799999, "quote_volume": 1715486.5127, "trades": 8416, "taker_buy_base": 859979.9, "taker_buy_quote": 772463.6724 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.886, "high": 0.898, "low": 0.88, "close": 0.896, "volume": 1474605.1, "close_time": 1761836399999, "quote_volume": 1314122.4401, "trades": 6878, "taker_buy_base": 758946.6, "taker_buy_quote": 676787.9827 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.896, "high": 0.897, "low": 0.874, "close": 0.88, "volume": 783617.2, "close_time": 1761839999999, "quote_volume": 691753.6289, "trades": 4656, "taker_buy_base": 389252.8, "taker_buy_quote": 343672.1458 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.88, "high": 0.892, "low": 0.875, "close": 0.882, "volume": 700680.1, "close_time": 1761843599999, "quote_volume": 619056.1324, "trades": 3781, "taker_buy_base": 375769.3, "taker_buy_quote": 331870.5043 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.881, "high": 0.881, "low": 0.852, "close": 0.867, "volume": 1930057.1, "close_time": 1761847199999, "quote_volume": 1664920.7937, "trades": 7238, "taker_buy_base": 1031381.2, "taker_buy_quote": 889203.8383 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.867, "high": 0.869, "low": 0.848, "close": 0.853, "volume": 698732.5, "close_time": 1761850799999, "quote_volume": 600690.9909, "trades": 2890, "taker_buy_base": 340966.0, "taker_buy_quote": 293170.3751 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.853, "high": 0.863, "low": 0.845, "close": 0.856, "volume": 1107628.0, "close_time": 1761854399999, "quote_volume": 945928.2909, "trades": 4347, "taker_buy_base": 538650.1, "taker_buy_quote": 460155.6325 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.856, "high": 0.875, "low": 0.854, "close": 0.874, "volume": 1103324.2, "close_time": 1761857999999, "quote_volume": 956254.8183, "trades": 5379, "taker_buy_base": 563906.2, "taker_buy_quote": 488790.3557 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.874, "high": 0.88, "low": 0.868, "close": 0.88, "volume": 571451.5, "close_time": 1761861599999, "quote_volume": 499605.0534, "trades": 2799, "taker_buy_base": 355729.4, "taker_buy_quote": 311148.7948 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.879, "high": 0.918, "low": 0.878, "close": 0.917, "volume": 1745701.8, "close_time": 1761865199999, "quote_volume": 1576438.8745, "trades": 5962, "taker_buy_base": 978189.6, "taker_buy_quote": 883102.181 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.918, "high": 0.921, "low": 0.9, "close": 0.912, "volume": 1308454.1, "close_time": 1761868799999, "quote_volume": 1191913.5123, "trades": 4183, "taker_buy_base": 610983.6, "taker_buy_quote": 556270.6666 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.911, "high": 0.916, "low": 0.904, "close": 0.914, "volume": 456769.8, "close_time": 1761872399999, "quote_volume": 415585.1354, "trades": 2458, "taker_buy_base": 242300.6, "taker_buy_quote": 220488.4616 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.914, "high": 0.932, "low": 0.911, "close": 0.927, "volume": 918261.3, "close_time": 1761875999999, "quote_volume": 849082.3695, "trades": 4030, "taker_buy_base": 542586.0, "taker_buy_quote": 501641.4148 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.927, "high": 0.934, "low": 0.916, "close": 0.933, "volume": 392435.1, "close_time": 1761879599999, "quote_volume": 363120.8891, "trades": 2324, "taker_buy_base": 188886.0, "taker_buy_quote": 174718.6735 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.933, "high": 0.938, "low": 0.922, "close": 0.934, "volume": 1330446.4, "close_time": 1761883199999, "quote_volume": 1237429.601, "trades": 5314, "taker_buy_base": 701940.4, "taker_buy_quote": 652463.2798 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.933, "high": 0.95, "low": 0.929, "close": 0.932, "volume": 1032151.4, "close_time": 1761886799999, "quote_volume": 970538.266, "trades": 4496, "taker_buy_base": 608254.8, "taker_buy_quote": 572271.1292 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.932, "high": 0.933, "low": 0.925, "close": 0.929, "volume": 425790.6, "close_time": 1761890399999, "quote_volume": 395434.0887, "trades": 1891, "taker_buy_base": 217785.2, "taker_buy_quote": 202202.096 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.93, "high": 0.933, "low": 0.916, "close": 0.92, "volume": 585049.0, "close_time": 1761893999999, "quote_volume": 540053.3622, "trades": 2688, "taker_buy_base": 288600.5, "taker_buy_quote": 266590.828 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.92, "high": 0.935, "low": 0.919, "close": 0.924, "volume": 731454.4, "close_time": 1761897599999, "quote_volume": 677439.8446, "trades": 3220, "taker_buy_base": 333580.8, "taker_buy_quote": 309107.463 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.924, "high": 0.934, "low": 0.917, "close": 0.933, "volume": 900523.6, "close_time": 1761901199999, "quote_volume": 834075.8067, "trades": 6355, "taker_buy_base": 511264.0, "taker_buy_quote": 473581.5248 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.933, "high": 0.945, "low": 0.932, "close": 0.934, "volume": 1028565.4, "close_time": 1761904799999, "quote_volume": 965116.3252, "trades": 9156, "taker_buy_base": 584052.2, "taker_buy_quote": 548121.4351 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.934, "high": 0.942, "low": 0.928, "close": 0.934, "volume": 523054.1, "close_time": 1761908399999, "quote_volume": 488204.0188, "trades": 4864, "taker_buy_base": 276581.2, "taker_buy_quote": 258249.6636 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.934, "high": 0.947, "low": 0.929, "close": 0.945, "volume": 481662.5, "close_time": 1761911999999, "quote_volume": 450511.1099, "trades": 2616, "taker_buy_base": 281287.9, "taker_buy_quote": 263254.3856 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.944, "high": 0.955, "low": 0.935, "close": 0.936, "volume": 887492.5, "close_time": 1761915599999, "quote_volume": 839998.7552, "trades": 4315, "taker_buy_base": 410950.9, "taker_buy_quote": 389251.9182 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.937, "high": 0.974, "low": 0.933, "close": 0.947, "volume": 2529262.9, "close_time": 1761919199999, "quote_volume": 2404914.1785, "trades": 10647, "taker_buy_base": 1381724.4, "taker_buy_quote": 1313923.3581 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.947, "high": 0.96, "low": 0.941, "close": 0.958, "volume": 1465799.4, "close_time": 1761922799999, "quote_volume": 1395228.7675, "trades": 6704, "taker_buy_base": 758742.7, "taker_buy_quote": 722718.5388 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.958, "high": 0.963, "low": 0.951, "close": 0.953, "volume": 750682.9, "close_time": 1761926399999, "quote_volume": 718374.2528, "trades": 4025, "taker_buy_base": 394304.8, "taker_buy_quote": 377416.7772 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.953, "high": 0.958, "low": 0.921, "close": 0.926, "volume": 975253.5, "close_time": 1761929999999, "quote_volume": 915659.4337, "trades": 5773, "taker_buy_base": 399193.3, "taker_buy_quote": 374704.7424 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.927, "high": 0.937, "low": 0.916, "close": 0.928, "volume": 995076.8, "close_time": 1761933599999, "quote_volume": 922402.4912, "trades": 6987, "taker_buy_base": 492729.0, "taker_buy_quote": 457091.058 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.928, "high": 0.95, "low": 0.926, "close": 0.938, "volume": 789580.4, "close_time": 1761937199999, "quote_volume": 740263.5227, "trades": 4393, "taker_buy_base": 480779.0, "taker_buy_quote": 451020.1183 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.938, "high": 0.958, "low": 0.929, "close": 0.955, "volume": 665712.3, "close_time": 1761940799999, "quote_volume": 630204.1657, "trades": 3366, "taker_buy_base": 374373.8, "taker_buy_quote": 354728.705 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.954, "high": 0.956, "low": 0.938, "close": 0.942, "volume": 442024.1, "close_time": 1761944399999, "quote_volume": 419051.4263, "trades": 1943, "taker_buy_base": 220950.7, "taker_buy_quote": 209540.1386 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.941, "high": 0.951, "low": 0.937, "close": 0.947, "volume": 514538.9, "close_time": 1761947999999, "quote_volume": 485076.2738, "trades": 2830, "taker_buy_base": 287839.3, "taker_buy_quote": 271481.3017 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.947, "high": 0.975, "low": 0.946, "close": 0.968, "volume": 2445728.9, "close_time": 1761951599999, "quote_volume": 2361970.5261, "trades": 13056, "taker_buy_base": 1445818.6, "taker_buy_quote": 1396439.5663 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.968, "high": 0.992, "low": 0.965, "close": 0.97, "volume": 3299512.5, "close_time": 1761955199999, "quote_volume": 3235406.7617, "trades": 20746, "taker_buy_base": 2111316.7, "taker_buy_quote": 2071088.586 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.971, "high": 0.974, "low": 0.959, "close": 0.973, "volume": 645611.9, "close_time": 1761958799999, "quote_volume": 623528.5674, "trades": 3386, "taker_buy_base": 350972.6, "taker_buy_quote": 339057.1677 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.973, "high": 0.983, "low": 0.967, "close": 0.967, "volume": 772066.6, "close_time": 1761962399999, "quote_volume": 752434.9046, "trades": 3464, "taker_buy_base": 379191.5, "taker_buy_quote": 369450.8864 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.966, "high": 0.988, "low": 0.963, "close": 0.988, "volume": 417436.0, "close_time": 1761965999999, "quote_volume": 406535.786, "trades": 2344, "taker_buy_base": 247414.4, "taker_buy_quote": 241190.1618 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.988, "high": 1.013, "low": 0.988, "close": 1.006, "volume": 1848300.6, "close_time": 1761969599999, "quote_volume": 1853661.8466, "trades": 7419, "taker_buy_base": 917577.8, "taker_buy_quote": 919356.5018 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.007, "high": 1.009, "low": 0.991, "close": 0.998, "volume": 957956.6, "close_time": 1761973199999, "quote_volume": 957896.8715, "trades": 3891, "taker_buy_base": 399060.3, "taker_buy_quote": 399074.5049 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.998, "high": 1.0, "low": 0.986, "close": 0.99, "volume": 637158.8, "close_time": 1761976799999, "quote_volume": 633181.6225, "trades": 3156, "taker_buy_base": 248843.5, "taker_buy_quote": 247377.4813 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.991, "high": 1.005, "low": 0.983, "close": 1.003, "volume": 1449554.9, "close_time": 1761980399999, "quote_volume": 1442536.6009, "trades": 7503, "taker_buy_base": 794140.7, "taker_buy_quote": 790642.7421 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.002, "high": 1.013, "low": 0.992, "close": 0.999, "volume": 906247.3, "close_time": 1761983999999, "quote_volume": 910378.5076, "trades": 5185, "taker_buy_base": 455401.7, "taker_buy_quote": 457619.9438 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.999, "high": 1.003, "low": 0.991, "close": 1.003, "volume": 637987.9, "close_time": 1761987599999, "quote_volume": 635836.5661, "trades": 3990, "taker_buy_base": 265664.0, "taker_buy_quote": 264979.5557 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.003, "high": 1.005, "low": 0.992, "close": 0.996, "volume": 412468.2, "close_time": 1761991199999, "quote_volume": 411910.422, "trades": 2922, "taker_buy_base": 191928.3, "taker_buy_quote": 191699.9575 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.996, "high": 1.0, "low": 0.991, "close": 0.998, "volume": 311896.8, "close_time": 1761994799999, "quote_volume": 310749.1959, "trades": 2087, "taker_buy_base": 164004.1, "taker_buy_quote": 163475.0128 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.999, "high": 1.011, "low": 0.996, "close": 1.01, "volume": 388716.4, "close_time": 1761998399999, "quote_volume": 389625.5728, "trades": 2651, "taker_buy_base": 221894.6, "taker_buy_quote": 222520.0428 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.01, "high": 1.017, "low": 1.003, "close": 1.005, "volume": 1178037.1, "close_time": 1762001999999, "quote_volume": 1193258.2726, "trades": 4523, "taker_buy_base": 610212.3, "taker_buy_quote": 618368.8737 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.005, "high": 1.01, "low": 0.993, "close": 0.998, "volume": 609400.5, "close_time": 1762005599999, "quote_volume": 611574.1247, "trades": 3145, "taker_buy_base": 272259.2, "taker_buy_quote": 273368.6844 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.999, "high": 1.003, "low": 0.985, "close": 0.991, "volume": 713312.6, "close_time": 1762009199999, "quote_volume": 707788.0841, "trades": 4317, "taker_buy_base": 293638.0, "taker_buy_quote": 291390.2975 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.991, "high": 1.001, "low": 0.984, "close": 0.992, "volume": 486606.8, "close_time": 1762012799999, "quote_volume": 482789.9714, "trades": 2708, "taker_buy_base": 201043.9, "taker_buy_quote": 199583.2514 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.992, "high": 1.002, "low": 0.985, "close": 0.999, "volume": 712182.5, "close_time": 1762016399999, "quote_volume": 709756.9609, "trades": 4301, "taker_buy_base": 405039.3, "taker_buy_quote": 403793.2474 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.999, "high": 1.007, "low": 0.994, "close": 1.001, "volume": 928857.6, "close_time": 1762019999999, "quote_volume": 929963.7397, "trades": 6331, "taker_buy_base": 548651.8, "taker_buy_quote": 549366.9449 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.0, "high": 1.004, "low": 0.998, "close": 1.001, "volume": 297872.5, "close_time": 1762023599999, "quote_volume": 298000.8122, "trades": 1818, "taker_buy_base": 127120.8, "taker_buy_quote": 127251.7963 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.0, "high": 1.001, "low": 0.996, "close": 1.0, "volume": 402492.9, "close_time": 1762027199999, "quote_volume": 402108.884, "trades": 2832, "taker_buy_base": 229089.6, "taker_buy_quote": 228895.8815 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.0, "high": 1.007, "low": 0.998, "close": 1.0, "volume": 311838.8, "close_time": 1762030799999, "quote_volume": 312669.9331, "trades": 2545, "taker_buy_base": 138820.5, "taker_buy_quote": 139203.0975 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.0, "high": 1.005, "low": 0.986, "close": 0.987, "volume": 589708.6, "close_time": 1762034399999, "quote_volume": 588864.3236, "trades": 2632, "taker_buy_base": 320761.0, "taker_buy_quote": 320669.0441 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.987, "high": 1.001, "low": 0.986, "close": 1.0, "volume": 444298.5, "close_time": 1762037999999, "quote_volume": 442090.6988, "trades": 3372, "taker_buy_base": 239466.2, "taker_buy_quote": 238148.919 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.0, "high": 1.005, "low": 0.996, "close": 1.003, "volume": 266477.9, "close_time": 1762041599999, "quote_volume": 266277.4018, "trades": 1639, "taker_buy_base": 119259.2, "taker_buy_quote": 119177.7943 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.003, "high": 1.003, "low": 0.99, "close": 0.991, "volume": 138783.5, "close_time": 1762045199999, "quote_volume": 138398.3761, "trades": 1017, "taker_buy_base": 53467.1, "taker_buy_quote": 53280.956 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.991, "high": 0.998, "low": 0.988, "close": 0.99, "volume": 111527.2, "close_time": 1762048799999, "quote_volume": 110655.4656, "trades": 870, "taker_buy_base": 53313.7, "taker_buy_quote": 52915.406 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.99, "high": 0.998, "low": 0.987, "close": 0.991, "volume": 141996.7, "close_time": 1762052399999, "quote_volume": 140676.2651, "trades": 1246, "taker_buy_base": 55031.3, "taker_buy_quote": 54528.9635 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.991, "high": 0.995, "low": 0.982, "close": 0.995, "volume": 281507.4, "close_time": 1762055999999, "quote_volume": 278294.0306, "trades": 2310, "taker_buy_base": 139912.9, "taker_buy_quote": 138424.4709 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.995, "high": 1.02, "low": 0.989, "close": 1.014, "volume": 520198.8, "close_time": 1762059599999, "quote_volume": 522206.7347, "trades": 3671, "taker_buy_base": 272735.4, "taker_buy_quote": 273933.1324 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.015, "high": 1.034, "low": 1.011, "close": 1.033, "volume": 623977.5, "close_time": 1762063199999, "quote_volume": 638538.4775, "trades": 4073, "taker_buy_base": 345553.4, "taker_buy_quote": 353947.6786 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.033, "high": 1.041, "low": 1.024, "close": 1.04, "volume": 1283221.1, "close_time": 1762066799999, "quote_volume": 1325764.6543, "trades": 7684, "taker_buy_base": 640198.3, "taker_buy_quote": 661573.1679 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.039, "high": 1.043, "low": 1.027, "close": 1.034, "volume": 1045473.5, "close_time": 1762070399999, "quote_volume": 1081806.4115, "trades": 6810, "taker_buy_base": 473084.9, "taker_buy_quote": 489586.3098 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.035, "high": 1.037, "low": 1.013, "close": 1.015, "volume": 304702.7, "close_time": 1762073999999, "quote_volume": 311691.4027, "trades": 2127, "taker_buy_base": 121559.8, "taker_buy_quote": 124530.8625 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.016, "high": 1.028, "low": 1.011, "close": 1.018, "volume": 1186785.0, "close_time": 1762077599999, "quote_volume": 1208229.6511, "trades": 5960, "taker_buy_base": 576025.3, "taker_buy_quote": 586629.8527 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.017, "high": 1.023, "low": 0.999, "close": 1.003, "volume": 759629.9, "close_time": 1762081199999, "quote_volume": 765842.1458, "trades": 3953, "taker_buy_base": 257273.8, "taker_buy_quote": 259332.7024 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.003, "high": 1.014, "low": 1.0, "close": 1.01, "volume": 415090.6, "close_time": 1762084799999, "quote_volume": 417376.1089, "trades": 2259, "taker_buy_base": 244577.4, "taker_buy_quote": 245991.2833 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.01, "high": 1.012, "low": 0.994, "close": 0.998, "volume": 625186.8, "close_time": 1762088399999, "quote_volume": 626513.7314, "trades": 3230, "taker_buy_base": 242514.2, "taker_buy_quote": 242886.5059 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.998, "high": 1.004, "low": 0.993, "close": 0.999, "volume": 706743.9, "close_time": 1762091999999, "quote_volume": 706024.1408, "trades": 4213, "taker_buy_base": 334605.5, "taker_buy_quote": 334380.735 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.999, "high": 1.006, "low": 0.97, "close": 0.979, "volume": 1271640.8, "close_time": 1762095599999, "quote_volume": 1257469.0253, "trades": 5932, "taker_buy_base": 506891.5, "taker_buy_quote": 501771.5643 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.979, "high": 0.985, "low": 0.969, "close": 0.969, "volume": 543214.9, "close_time": 1762099199999, "quote_volume": 530277.1797, "trades": 3025, "taker_buy_base": 209918.6, "taker_buy_quote": 205057.8803 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.97, "high": 0.978, "low": 0.955, "close": 0.977, "volume": 808180.4, "close_time": 1762102799999, "quote_volume": 781999.8125, "trades": 6754, "taker_buy_base": 358196.5, "taker_buy_quote": 347121.3223 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.976, "high": 0.978, "low": 0.961, "close": 0.966, "volume": 361885.6, "close_time": 1762106399999, "quote_volume": 350656.6721, "trades": 3188, "taker_buy_base": 109885.0, "taker_buy_quote": 106609.7677 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.967, "high": 0.967, "low": 0.96, "close": 0.963, "volume": 250617.5, "close_time": 1762109999999, "quote_volume": 241428.9868, "trades": 3059, "taker_buy_base": 106097.2, "taker_buy_quote": 102220.5593 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.963, "high": 0.966, "low": 0.957, "close": 0.962, "volume": 664750.6, "close_time": 1762113599999, "quote_volume": 638750.0822, "trades": 4334, "taker_buy_base": 378401.9, "taker_buy_quote": 363737.7431 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.961, "high": 0.971, "low": 0.958, "close": 0.969, "volume": 250423.2, "close_time": 1762117199999, "quote_volume": 241362.5792, "trades": 1627, "taker_buy_base": 134793.6, "taker_buy_quote": 129960.8759 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.969, "high": 0.975, "low": 0.963, "close": 0.972, "volume": 211550.5, "close_time": 1762120799999, "quote_volume": 204889.9852, "trades": 1295, "taker_buy_base": 94787.9, "taker_buy_quote": 91892.2667 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.972, "high": 0.975, "low": 0.966, "close": 0.972, "volume": 187200.0, "close_time": 1762124399999, "quote_volume": 181709.6642, "trades": 1069, "taker_buy_base": 88273.6, "taker_buy_quote": 85703.2835 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.972, "high": 1.002, "low": 0.972, "close": 0.997, "volume": 586510.3, "close_time": 1762127999999, "quote_volume": 581098.3234, "trades": 4499, "taker_buy_base": 355974.6, "taker_buy_quote": 352599.169 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.998, "high": 1.0, "low": 0.978, "close": 0.979, "volume": 288788.4, "close_time": 1762131599999, "quote_volume": 286480.8447, "trades": 2338, "taker_buy_base": 151728.5, "taker_buy_quote": 150640.8815 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.978, "high": 0.982, "low": 0.963, "close": 0.964, "volume": 396229.0, "close_time": 1762135199999, "quote_volume": 385324.9605, "trades": 2764, "taker_buy_base": 140212.1, "taker_buy_quote": 136365.029 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.963, "high": 0.968, "low": 0.952, "close": 0.959, "volume": 763365.9, "close_time": 1762138799999, "quote_volume": 732401.4331, "trades": 6222, "taker_buy_base": 344850.1, "taker_buy_quote": 331175.1857 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.959, "high": 0.964, "low": 0.93, "close": 0.932, "volume": 1147520.8, "close_time": 1762142399999, "quote_volume": 1081589.425, "trades": 8405, "taker_buy_base": 464938.6, "taker_buy_quote": 438504.7996 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.932, "high": 0.941, "low": 0.927, "close": 0.939, "volume": 974526.5, "close_time": 1762145999999, "quote_volume": 910472.9304, "trades": 8111, "taker_buy_base": 516604.7, "taker_buy_quote": 482787.9028 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.939, "high": 0.949, "low": 0.93, "close": 0.934, "volume": 710992.1, "close_time": 1762149599999, "quote_volume": 668151.5898, "trades": 5804, "taker_buy_base": 332140.2, "taker_buy_quote": 312267.6912 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.934, "high": 0.947, "low": 0.92, "close": 0.926, "volume": 1828798.2, "close_time": 1762153199999, "quote_volume": 1707226.9419, "trades": 18019, "taker_buy_base": 994230.5, "taker_buy_quote": 929265.5888 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.926, "high": 0.93, "low": 0.917, "close": 0.921, "volume": 781742.7, "close_time": 1762156799999, "quote_volume": 721117.3643, "trades": 5994, "taker_buy_base": 347574.6, "taker_buy_quote": 320793.664 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.921, "high": 0.94, "low": 0.92, "close": 0.934, "volume": 991801.5, "close_time": 1762160399999, "quote_volume": 921624.0324, "trades": 8350, "taker_buy_base": 632594.5, "taker_buy_quote": 587849.8031 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.934, "high": 0.967, "low": 0.932, "close": 0.946, "volume": 2319960.8, "close_time": 1762163999999, "quote_volume": 2217295.366, "trades": 21130, "taker_buy_base": 1235201.8, "taker_buy_quote": 1180472.4209 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.946, "high": 0.962, "low": 0.923, "close": 0.928, "volume": 825890.2, "close_time": 1762167599999, "quote_volume": 779919.1866, "trades": 7483, "taker_buy_base": 350639.7, "taker_buy_quote": 331724.5332 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.928, "high": 0.939, "low": 0.926, "close": 0.931, "volume": 585685.4, "close_time": 1762171199999, "quote_volume": 546048.3115, "trades": 4282, "taker_buy_base": 272434.8, "taker_buy_quote": 254107.9275 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.931, "high": 0.945, "low": 0.927, "close": 0.929, "volume": 590975.2, "close_time": 1762174799999, "quote_volume": 551976.4324, "trades": 5660, "taker_buy_base": 301291.7, "taker_buy_quote": 281420.2437 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.928, "high": 0.932, "low": 0.913, "close": 0.921, "volume": 565261.0, "close_time": 1762178399999, "quote_volume": 520934.9828, "trades": 5538, "taker_buy_base": 230616.5, "taker_buy_quote": 212514.9585 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.922, "high": 0.942, "low": 0.919, "close": 0.939, "volume": 706294.7, "close_time": 1762181999999, "quote_volume": 657711.266, "trades": 5816, "taker_buy_base": 357804.2, "taker_buy_quote": 333240.9135 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.939, "high": 0.94, "low": 0.822, "close": 0.897, "volume": 5964509.2, "close_time": 1762185599999, "quote_volume": 5265711.8455, "trades": 32449, "taker_buy_base": 3060324.9, "taker_buy_quote": 2701885.3352 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.897, "high": 0.911, "low": 0.882, "close": 0.897, "volume": 2265448.4, "close_time": 1762189199999, "quote_volume": 2032712.3689, "trades": 13450, "taker_buy_base": 1133345.1, "taker_buy_quote": 1016826.5629 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.897, "high": 0.918, "low": 0.895, "close": 0.905, "volume": 932688.7, "close_time": 1762192799999, "quote_volume": 841324.8035, "trades": 6042, "taker_buy_base": 468525.7, "taker_buy_quote": 422758.9179 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.906, "high": 0.907, "low": 0.877, "close": 0.878, "volume": 938475.2, "close_time": 1762196399999, "quote_volume": 838303.9596, "trades": 6310, "taker_buy_base": 462317.0, "taker_buy_quote": 413314.3161 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.879, "high": 0.883, "low": 0.86, "close": 0.872, "volume": 2882289.7, "close_time": 1762199999999, "quote_volume": 2516312.8624, "trades": 11522, "taker_buy_base": 1551006.5, "taker_buy_quote": 1356116.9814 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.872, "high": 0.875, "low": 0.84, "close": 0.844, "volume": 1156566.5, "close_time": 1762203599999, "quote_volume": 994325.2633, "trades": 8439, "taker_buy_base": 613122.3, "taker_buy_quote": 528524.705 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.844, "high": 0.862, "low": 0.836, "close": 0.853, "volume": 880364.8, "close_time": 1762207199999, "quote_volume": 747455.4874, "trades": 6305, "taker_buy_base": 458235.0, "taker_buy_quote": 389178.8677 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.853, "high": 0.865, "low": 0.847, "close": 0.851, "volume": 1585591.2, "close_time": 1762210799999, "quote_volume": 1359242.2254, "trades": 7206, "taker_buy_base": 937390.3, "taker_buy_quote": 804062.125 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.851, "high": 0.869, "low": 0.842, "close": 0.859, "volume": 550946.8, "close_time": 1762214399999, "quote_volume": 471365.5216, "trades": 3388, "taker_buy_base": 289704.3, "taker_buy_quote": 247848.2881 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.86, "high": 0.885, "low": 0.856, "close": 0.877, "volume": 618416.2, "close_time": 1762217999999, "quote_volume": 537235.3401, "trades": 4794, "taker_buy_base": 349222.3, "taker_buy_quote": 303183.2117 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.878, "high": 0.884, "low": 0.867, "close": 0.874, "volume": 819829.2, "close_time": 1762221599999, "quote_volume": 719690.5003, "trades": 7555, "taker_buy_base": 536288.1, "taker_buy_quote": 470888.1576 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.874, "high": 0.883, "low": 0.871, "close": 0.876, "volume": 381687.6, "close_time": 1762225199999, "quote_volume": 334435.5042, "trades": 2147, "taker_buy_base": 206582.6, "taker_buy_quote": 181031.9603 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.877, "high": 0.888, "low": 0.87, "close": 0.875, "volume": 1012037.6, "close_time": 1762228799999, "quote_volume": 888066.7721, "trades": 6366, "taker_buy_base": 534619.9, "taker_buy_quote": 469346.0061 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.875, "high": 0.882, "low": 0.858, "close": 0.86, "volume": 681632.4, "close_time": 1762232399999, "quote_volume": 593111.226, "trades": 5107, "taker_buy_base": 260454.6, "taker_buy_quote": 227044.0111 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.86, "high": 0.861, "low": 0.823, "close": 0.823, "volume": 1763916.3, "close_time": 1762235999999, "quote_volume": 1480304.0426, "trades": 12298, "taker_buy_base": 825663.9, "taker_buy_quote": 692733.6961 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.823, "high": 0.86, "low": 0.821, "close": 0.83, "volume": 1570038.2, "close_time": 1762239599999, "quote_volume": 1314875.2522, "trades": 9591, "taker_buy_base": 794710.6, "taker_buy_quote": 666021.08 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.83, "high": 0.831, "low": 0.812, "close": 0.818, "volume": 1812658.5, "close_time": 1762243199999, "quote_volume": 1489649.5009, "trades": 13889, "taker_buy_base": 950220.0, "taker_buy_quote": 781319.2772 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.818, "high": 0.84, "low": 0.814, "close": 0.829, "volume": 1179061.1, "close_time": 1762246799999, "quote_volume": 975129.9705, "trades": 10197, "taker_buy_base": 569263.3, "taker_buy_quote": 470711.1877 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.829, "high": 0.835, "low": 0.824, "close": 0.833, "volume": 739755.7, "close_time": 1762250399999, "quote_volume": 613730.0824, "trades": 5323, "taker_buy_base": 367218.4, "taker_buy_quote": 304840.6346 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.832, "high": 0.839, "low": 0.827, "close": 0.839, "volume": 747453.3, "close_time": 1762253999999, "quote_volume": 623612.2512, "trades": 5502, "taker_buy_base": 386369.2, "taker_buy_quote": 322481.025 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.838, "high": 0.852, "low": 0.836, "close": 0.843, "volume": 839405.3, "close_time": 1762257599999, "quote_volume": 708827.8868, "trades": 5895, "taker_buy_base": 437162.9, "taker_buy_quote": 369220.4013 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.843, "high": 0.845, "low": 0.829, "close": 0.833, "volume": 393566.3, "close_time": 1762261199999, "quote_volume": 329272.6762, "trades": 4074, "taker_buy_base": 189650.0, "taker_buy_quote": 158706.5075 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.833, "high": 0.838, "low": 0.824, "close": 0.831, "volume": 543457.8, "close_time": 1762264799999, "quote_volume": 451810.3599, "trades": 4570, "taker_buy_base": 261018.2, "taker_buy_quote": 217061.0215 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.83, "high": 0.868, "low": 0.822, "close": 0.86, "volume": 1167967.3, "close_time": 1762268399999, "quote_volume": 983088.4781, "trades": 11759, "taker_buy_base": 567797.7, "taker_buy_quote": 478855.2622 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.861, "high": 0.874, "low": 0.854, "close": 0.858, "volume": 1202395.9, "close_time": 1762271999999, "quote_volume": 1035539.8992, "trades": 9352, "taker_buy_base": 576478.7, "taker_buy_quote": 496604.622 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.857, "high": 0.867, "low": 0.828, "close": 0.836, "volume": 1888637.4, "close_time": 1762275599999, "quote_volume": 1595954.5464, "trades": 12658, "taker_buy_base": 854689.4, "taker_buy_quote": 722940.2079 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.836, "high": 0.862, "low": 0.819, "close": 0.851, "volume": 2007789.5, "close_time": 1762279199999, "quote_volume": 1687705.58, "trades": 22042, "taker_buy_base": 1031868.3, "taker_buy_quote": 868279.462 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.85, "high": 0.856, "low": 0.822, "close": 0.848, "volume": 1830421.4, "close_time": 1762282799999, "quote_volume": 1535933.3273, "trades": 19325, "taker_buy_base": 884664.6, "taker_buy_quote": 742750.1743 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.848, "high": 0.861, "low": 0.839, "close": 0.844, "volume": 944730.2, "close_time": 1762286399999, "quote_volume": 801456.2453, "trades": 8258, "taker_buy_base": 501286.3, "taker_buy_quote": 425382.0262 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.845, "high": 0.849, "low": 0.804, "close": 0.834, "volume": 2310429.5, "close_time": 1762289999999, "quote_volume": 1910442.8132, "trades": 18392, "taker_buy_base": 1071312.0, "taker_buy_quote": 886806.549 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.834, "high": 0.834, "low": 0.78, "close": 0.818, "volume": 2405717.3, "close_time": 1762293599999, "quote_volume": 1930192.242, "trades": 17513, "taker_buy_base": 1136510.3, "taker_buy_quote": 911638.3471 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.817, "high": 0.835, "low": 0.809, "close": 0.827, "volume": 1466697.8, "close_time": 1762297199999, "quote_volume": 1209205.3695, "trades": 9210, "taker_buy_base": 735401.0, "taker_buy_quote": 606600.823 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.827, "high": 0.837, "low": 0.82, "close": 0.826, "volume": 933672.7, "close_time": 1762300799999, "quote_volume": 773444.3257, "trades": 4364, "taker_buy_base": 531367.3, "taker_buy_quote": 440358.9825 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.826, "high": 0.832, "low": 0.809, "close": 0.814, "volume": 1071696.1, "close_time": 1762304399999, "quote_volume": 876848.0651, "trades": 5854, "taker_buy_base": 576087.7, "taker_buy_quote": 470876.1444 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.814, "high": 0.821, "low": 0.784, "close": 0.817, "volume": 2479372.4, "close_time": 1762307999999, "quote_volume": 1972284.4233, "trades": 17622, "taker_buy_base": 1368946.9, "taker_buy_quote": 1089553.8639 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.818, "high": 0.851, "low": 0.818, "close": 0.848, "volume": 1793847.7, "close_time": 1762311599999, "quote_volume": 1499931.347, "trades": 8365, "taker_buy_base": 927109.2, "taker_buy_quote": 775896.0332 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.849, "high": 0.856, "low": 0.844, "close": 0.854, "volume": 937586.3, "close_time": 1762315199999, "quote_volume": 796591.3555, "trades": 4705, "taker_buy_base": 457108.9, "taker_buy_quote": 388541.0512 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.853, "high": 0.889, "low": 0.85, "close": 0.88, "volume": 1511934.9, "close_time": 1762318799999, "quote_volume": 1318187.1641, "trades": 10387, "taker_buy_base": 838301.1, "taker_buy_quote": 731458.0761 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.881, "high": 0.883, "low": 0.867, "close": 0.875, "volume": 838662.4, "close_time": 1762322399999, "quote_volume": 734809.6509, "trades": 5744, "taker_buy_base": 465929.2, "taker_buy_quote": 408397.869 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.874, "high": 0.874, "low": 0.864, "close": 0.873, "volume": 889754.7, "close_time": 1762325999999, "quote_volume": 772786.4636, "trades": 3716, "taker_buy_base": 421074.0, "taker_buy_quote": 365848.7681 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.874, "high": 0.877, "low": 0.865, "close": 0.877, "volume": 617583.6, "close_time": 1762329599999, "quote_volume": 537827.4383, "trades": 3504, "taker_buy_base": 321330.6, "taker_buy_quote": 280025.4403 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.877, "high": 0.877, "low": 0.856, "close": 0.859, "volume": 787612.3, "close_time": 1762333199999, "quote_volume": 680812.4547, "trades": 4305, "taker_buy_base": 364699.3, "taker_buy_quote": 315218.8895 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.858, "high": 0.87, "low": 0.854, "close": 0.867, "volume": 516625.5, "close_time": 1762336799999, "quote_volume": 444910.5941, "trades": 2911, "taker_buy_base": 256372.4, "taker_buy_quote": 220916.5245 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.867, "high": 0.867, "low": 0.849, "close": 0.85, "volume": 677768.5, "close_time": 1762340399999, "quote_volume": 580616.7955, "trades": 2354, "taker_buy_base": 243902.5, "taker_buy_quote": 209351.2645 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.849, "high": 0.865, "low": 0.848, "close": 0.86, "volume": 561252.9, "close_time": 1762343999999, "quote_volume": 480867.1265, "trades": 2910, "taker_buy_base": 265080.5, "taker_buy_quote": 227209.4459 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.86, "high": 0.871, "low": 0.854, "close": 0.871, "volume": 666733.3, "close_time": 1762347599999, "quote_volume": 576425.4494, "trades": 3619, "taker_buy_base": 396546.1, "taker_buy_quote": 343286.2915 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.87, "high": 0.885, "low": 0.861, "close": 0.879, "volume": 793694.5, "close_time": 1762351199999, "quote_volume": 691324.8787, "trades": 3877, "taker_buy_base": 386929.6, "taker_buy_quote": 337004.6247 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.879, "high": 0.888, "low": 0.864, "close": 0.872, "volume": 959669.7, "close_time": 1762354799999, "quote_volume": 841591.6104, "trades": 4991, "taker_buy_base": 512152.3, "taker_buy_quote": 449512.7067 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.872, "high": 0.875, "low": 0.861, "close": 0.875, "volume": 626320.1, "close_time": 1762358399999, "quote_volume": 544631.8056, "trades": 3524, "taker_buy_base": 333536.3, "taker_buy_quote": 290189.6883 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.874, "high": 0.886, "low": 0.868, "close": 0.883, "volume": 939925.2, "close_time": 1762361999999, "quote_volume": 825208.5256, "trades": 4618, "taker_buy_base": 502117.3, "taker_buy_quote": 440967.1975 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.883, "high": 0.891, "low": 0.876, "close": 0.884, "volume": 880377.8, "close_time": 1762365599999, "quote_volume": 779242.8318, "trades": 4118, "taker_buy_base": 506453.8, "taker_buy_quote": 448279.5826 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.883, "high": 0.9, "low": 0.882, "close": 0.894, "volume": 733444.8, "close_time": 1762369199999, "quote_volume": 654071.7429, "trades": 3056, "taker_buy_base": 416756.2, "taker_buy_quote": 371684.8343 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.894, "high": 0.895, "low": 0.875, "close": 0.877, "volume": 470178.5, "close_time": 1762372799999, "quote_volume": 416184.8483, "trades": 2117, "taker_buy_base": 269193.3, "taker_buy_quote": 238371.1128 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.877, "high": 0.883, "low": 0.866, "close": 0.87, "volume": 706452.6, "close_time": 1762376399999, "quote_volume": 616426.6613, "trades": 2833, "taker_buy_base": 388867.9, "taker_buy_quote": 339609.456 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.87, "high": 0.877, "low": 0.864, "close": 0.87, "volume": 644728.3, "close_time": 1762379999999, "quote_volume": 560598.5585, "trades": 3356, "taker_buy_base": 369160.5, "taker_buy_quote": 321146.7235 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.869, "high": 0.878, "low": 0.867, "close": 0.876, "volume": 369794.3, "close_time": 1762383599999, "quote_volume": 322785.3562, "trades": 2006, "taker_buy_base": 172571.6, "taker_buy_quote": 150692.0871 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.877, "high": 0.878, "low": 0.868, "close": 0.868, "volume": 297868.1, "close_time": 1762387199999, "quote_volume": 260242.8066, "trades": 1647, "taker_buy_base": 169171.4, "taker_buy_quote": 147816.8559 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.868, "high": 0.871, "low": 0.861, "close": 0.868, "volume": 273324.2, "close_time": 1762390799999, "quote_volume": 236624.5492, "trades": 1552, "taker_buy_base": 130461.4, "taker_buy_quote": 113005.874 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.868, "high": 0.869, "low": 0.85, "close": 0.862, "volume": 620391.4, "close_time": 1762394399999, "quote_volume": 531595.8645, "trades": 3025, "taker_buy_base": 248240.1, "taker_buy_quote": 212788.1823 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.862, "high": 0.879, "low": 0.857, "close": 0.878, "volume": 492565.0, "close_time": 1762397999999, "quote_volume": 426834.1716, "trades": 2441, "taker_buy_base": 263720.3, "taker_buy_quote": 228599.938 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.877, "high": 0.887, "low": 0.87, "close": 0.874, "volume": 964586.6, "close_time": 1762401599999, "quote_volume": 845915.8261, "trades": 3893, "taker_buy_base": 465407.0, "taker_buy_quote": 408065.2529 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.873, "high": 0.886, "low": 0.872, "close": 0.884, "volume": 437233.7, "close_time": 1762405199999, "quote_volume": 384478.2099, "trades": 2346, "taker_buy_base": 247354.0, "taker_buy_quote": 217558.3838 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.884, "high": 0.885, "low": 0.851, "close": 0.851, "volume": 3214205.8, "close_time": 1762408799999, "quote_volume": 2800425.7644, "trades": 13971, "taker_buy_base": 1465474.8, "taker_buy_quote": 1279045.9927 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.852, "high": 0.859, "low": 0.845, "close": 0.853, "volume": 896284.3, "close_time": 1762412399999, "quote_volume": 763283.8919, "trades": 7311, "taker_buy_base": 342755.4, "taker_buy_quote": 292058.3604 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.854, "high": 0.862, "low": 0.851, "close": 0.852, "volume": 651238.7, "close_time": 1762415999999, "quote_volume": 556919.5525, "trades": 5559, "taker_buy_base": 231076.0, "taker_buy_quote": 197701.1722 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.851, "high": 0.856, "low": 0.837, "close": 0.842, "volume": 563999.6, "close_time": 1762419599999, "quote_volume": 477648.9501, "trades": 5151, "taker_buy_base": 208368.5, "taker_buy_quote": 176599.5853 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.843, "high": 0.854, "low": 0.841, "close": 0.849, "volume": 476975.5, "close_time": 1762423199999, "quote_volume": 404524.7, "trades": 3020, "taker_buy_base": 234615.3, "taker_buy_quote": 198963.0314 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.85, "high": 0.855, "low": 0.842, "close": 0.854, "volume": 413065.2, "close_time": 1762426799999, "quote_volume": 350984.169, "trades": 2463, "taker_buy_base": 196256.0, "taker_buy_quote": 166747.3411 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.853, "high": 0.858, "low": 0.847, "close": 0.854, "volume": 321894.4, "close_time": 1762430399999, "quote_volume": 274478.8435, "trades": 1898, "taker_buy_base": 156312.4, "taker_buy_quote": 133368.1188 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.854, "high": 0.859, "low": 0.84, "close": 0.841, "volume": 861409.0, "close_time": 1762433999999, "quote_volume": 731528.4763, "trades": 3151, "taker_buy_base": 415550.5, "taker_buy_quote": 353049.3546 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.84, "high": 0.867, "low": 0.839, "close": 0.862, "volume": 652629.7, "close_time": 1762437599999, "quote_volume": 559614.8234, "trades": 2909, "taker_buy_base": 322237.8, "taker_buy_quote": 276265.6578 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.861, "high": 0.864, "low": 0.835, "close": 0.837, "volume": 678059.2, "close_time": 1762441199999, "quote_volume": 573691.7814, "trades": 3350, "taker_buy_base": 299324.3, "taker_buy_quote": 253173.5063 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.837, "high": 0.853, "low": 0.821, "close": 0.827, "volume": 1049467.9, "close_time": 1762444799999, "quote_volume": 874529.7539, "trades": 4211, "taker_buy_base": 534489.1, "taker_buy_quote": 445345.492 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.828, "high": 0.833, "low": 0.813, "close": 0.829, "volume": 1008791.9, "close_time": 1762448399999, "quote_volume": 829151.3078, "trades": 4140, "taker_buy_base": 441769.1, "taker_buy_quote": 363151.779 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.828, "high": 0.854, "low": 0.825, "close": 0.849, "volume": 674591.4, "close_time": 1762451999999, "quote_volume": 564448.3816, "trades": 3388, "taker_buy_base": 334578.4, "taker_buy_quote": 280395.9523 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.85, "high": 0.873, "low": 0.84, "close": 0.863, "volume": 849972.9, "close_time": 1762455599999, "quote_volume": 727346.7499, "trades": 3571, "taker_buy_base": 388737.3, "taker_buy_quote": 332574.2694 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.862, "high": 0.871, "low": 0.855, "close": 0.86, "volume": 1035822.8, "close_time": 1762459199999, "quote_volume": 892001.9768, "trades": 4689, "taker_buy_base": 490200.7, "taker_buy_quote": 422253.2188 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.861, "high": 0.868, "low": 0.852, "close": 0.859, "volume": 728796.0, "close_time": 1762462799999, "quote_volume": 625852.9829, "trades": 7430, "taker_buy_base": 357294.4, "taker_buy_quote": 306884.1547 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.859, "high": 0.863, "low": 0.852, "close": 0.854, "volume": 576930.2, "close_time": 1762466399999, "quote_volume": 494526.7104, "trades": 3769, "taker_buy_base": 260554.6, "taker_buy_quote": 223378.123 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.854, "high": 0.861, "low": 0.847, "close": 0.859, "volume": 364487.7, "close_time": 1762469999999, "quote_volume": 311254.1298, "trades": 1955, "taker_buy_base": 168478.4, "taker_buy_quote": 143984.5369 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.858, "high": 0.861, "low": 0.851, "close": 0.861, "volume": 373090.1, "close_time": 1762473599999, "quote_volume": 319389.694, "trades": 2019, "taker_buy_base": 179225.5, "taker_buy_quote": 153444.6304 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.861, "high": 0.876, "low": 0.861, "close": 0.875, "volume": 614564.7, "close_time": 1762477199999, "quote_volume": 534511.7911, "trades": 3068, "taker_buy_base": 323080.2, "taker_buy_quote": 281109.5455 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.875, "high": 0.882, "low": 0.858, "close": 0.874, "volume": 624270.9, "close_time": 1762480799999, "quote_volume": 543301.1379, "trades": 3821, "taker_buy_base": 314106.6, "taker_buy_quote": 273437.9396 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.874, "high": 0.891, "low": 0.869, "close": 0.89, "volume": 620992.4, "close_time": 1762484399999, "quote_volume": 547148.5797, "trades": 3755, "taker_buy_base": 352560.4, "taker_buy_quote": 310908.0371 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.89, "high": 0.908, "low": 0.887, "close": 0.89, "volume": 1636484.1, "close_time": 1762487999999, "quote_volume": 1466301.2233, "trades": 7430, "taker_buy_base": 869795.0, "taker_buy_quote": 779556.129 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.891, "high": 0.896, "low": 0.887, "close": 0.891, "volume": 426165.3, "close_time": 1762491599999, "quote_volume": 380130.6028, "trades": 2259, "taker_buy_base": 222215.7, "taker_buy_quote": 198252.7846 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.89, "high": 0.911, "low": 0.889, "close": 0.91, "volume": 546560.8, "close_time": 1762495199999, "quote_volume": 493509.8662, "trades": 4580, "taker_buy_base": 306419.2, "taker_buy_quote": 276681.7219 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.91, "high": 0.928, "low": 0.908, "close": 0.919, "volume": 1366686.3, "close_time": 1762498799999, "quote_volume": 1256255.4887, "trades": 9211, "taker_buy_base": 797076.2, "taker_buy_quote": 732781.1491 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.919, "high": 0.923, "low": 0.908, "close": 0.917, "volume": 745794.8, "close_time": 1762502399999, "quote_volume": 682840.0475, "trades": 3819, "taker_buy_base": 318349.8, "taker_buy_quote": 291548.7343 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.917, "high": 0.918, "low": 0.901, "close": 0.905, "volume": 562230.1, "close_time": 1762505999999, "quote_volume": 510971.4045, "trades": 2415, "taker_buy_base": 254360.8, "taker_buy_quote": 231047.1389 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.905, "high": 0.909, "low": 0.89, "close": 0.898, "volume": 669255.6, "close_time": 1762509599999, "quote_volume": 600681.508, "trades": 4875, "taker_buy_base": 221089.6, "taker_buy_quote": 198510.6141 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.899, "high": 0.905, "low": 0.887, "close": 0.893, "volume": 608128.8, "close_time": 1762513199999, "quote_volume": 543838.8054, "trades": 6287, "taker_buy_base": 200613.4, "taker_buy_quote": 179523.1776 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.892, "high": 0.892, "low": 0.872, "close": 0.881, "volume": 866496.4, "close_time": 1762516799999, "quote_volume": 762516.445, "trades": 9708, "taker_buy_base": 322852.2, "taker_buy_quote": 283713.049 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.881, "high": 0.888, "low": 0.86, "close": 0.869, "volume": 729034.3, "close_time": 1762520399999, "quote_volume": 634617.176, "trades": 6695, "taker_buy_base": 327406.3, "taker_buy_quote": 285234.58 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.87, "high": 0.891, "low": 0.866, "close": 0.889, "volume": 618574.8, "close_time": 1762523999999, "quote_volume": 544209.654, "trades": 3722, "taker_buy_base": 326085.1, "taker_buy_quote": 286870.126 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.889, "high": 0.914, "low": 0.867, "close": 0.91, "volume": 1002193.7, "close_time": 1762527599999, "quote_volume": 892657.4393, "trades": 6603, "taker_buy_base": 506095.3, "taker_buy_quote": 451575.4569 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.911, "high": 0.925, "low": 0.899, "close": 0.919, "volume": 1389116.9, "close_time": 1762531199999, "quote_volume": 1267212.747, "trades": 10057, "taker_buy_base": 682323.3, "taker_buy_quote": 622520.0575 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.919, "high": 0.961, "low": 0.916, "close": 0.953, "volume": 1626642.5, "close_time": 1762534799999, "quote_volume": 1534033.0568, "trades": 12777, "taker_buy_base": 797830.2, "taker_buy_quote": 752453.1009 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.952, "high": 0.986, "low": 0.945, "close": 0.985, "volume": 1630557.3, "close_time": 1762538399999, "quote_volume": 1582133.9075, "trades": 10118, "taker_buy_base": 766397.5, "taker_buy_quote": 743071.8805 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.985, "high": 1.003, "low": 0.982, "close": 0.992, "volume": 1320338.9, "close_time": 1762541999999, "quote_volume": 1310388.9952, "trades": 7441, "taker_buy_base": 725738.4, "taker_buy_quote": 720612.022 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.992, "high": 1.005, "low": 0.989, "close": 1.003, "volume": 1083794.5, "close_time": 1762545599999, "quote_volume": 1082507.0807, "trades": 5676, "taker_buy_base": 636747.6, "taker_buy_quote": 636258.4168 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.004, "high": 1.008, "low": 0.996, "close": 1.004, "volume": 741900.7, "close_time": 1762549199999, "quote_volume": 743875.6261, "trades": 4762, "taker_buy_base": 377960.8, "taker_buy_quote": 379115.1704 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.004, "high": 1.018, "low": 1.001, "close": 1.01, "volume": 565949.8, "close_time": 1762552799999, "quote_volume": 571179.0322, "trades": 3044, "taker_buy_base": 270353.9, "taker_buy_quote": 272881.9831 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.011, "high": 1.011, "low": 0.999, "close": 1.006, "volume": 527933.8, "close_time": 1762556399999, "quote_volume": 530533.5783, "trades": 3646, "taker_buy_base": 254899.9, "taker_buy_quote": 256236.4288 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.006, "high": 1.006, "low": 0.978, "close": 0.983, "volume": 737827.9, "close_time": 1762559999999, "quote_volume": 728543.1464, "trades": 4672, "taker_buy_base": 248421.5, "taker_buy_quote": 245238.3108 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.983, "high": 0.996, "low": 0.963, "close": 0.963, "volume": 824594.3, "close_time": 1762563599999, "quote_volume": 809494.5438, "trades": 5716, "taker_buy_base": 377361.5, "taker_buy_quote": 370871.5233 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.964, "high": 0.985, "low": 0.963, "close": 0.982, "volume": 388857.0, "close_time": 1762567199999, "quote_volume": 379099.5043, "trades": 2916, "taker_buy_base": 238749.1, "taker_buy_quote": 232727.6568 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.982, "high": 0.996, "low": 0.98, "close": 0.984, "volume": 355325.6, "close_time": 1762570799999, "quote_volume": 350656.4598, "trades": 2899, "taker_buy_base": 194893.8, "taker_buy_quote": 192419.6181 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.983, "high": 0.998, "low": 0.974, "close": 0.975, "volume": 734560.1, "close_time": 1762574399999, "quote_volume": 726170.2229, "trades": 3705, "taker_buy_base": 324631.4, "taker_buy_quote": 321176.096 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.975, "high": 0.988, "low": 0.974, "close": 0.975, "volume": 582404.5, "close_time": 1762577999999, "quote_volume": 571037.6657, "trades": 3108, "taker_buy_base": 272455.9, "taker_buy_quote": 267231.1762 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.975, "high": 0.978, "low": 0.958, "close": 0.959, "volume": 392268.7, "close_time": 1762581599999, "quote_volume": 378657.7553, "trades": 2712, "taker_buy_base": 150036.7, "taker_buy_quote": 144866.3668 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.96, "high": 0.966, "low": 0.95, "close": 0.961, "volume": 459886.8, "close_time": 1762585199999, "quote_volume": 440017.1162, "trades": 3025, "taker_buy_base": 224611.3, "taker_buy_quote": 215034.3528 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.961, "high": 0.963, "low": 0.951, "close": 0.961, "volume": 330502.4, "close_time": 1762588799999, "quote_volume": 316791.8772, "trades": 1750, "taker_buy_base": 128207.0, "taker_buy_quote": 122934.8522 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.961, "high": 0.976, "low": 0.952, "close": 0.973, "volume": 542559.6, "close_time": 1762592399999, "quote_volume": 524072.7654, "trades": 2908, "taker_buy_base": 312728.0, "taker_buy_quote": 302193.4747 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.972, "high": 0.979, "low": 0.957, "close": 0.961, "volume": 439290.8, "close_time": 1762595999999, "quote_volume": 425041.5959, "trades": 2677, "taker_buy_base": 212609.7, "taker_buy_quote": 205900.4968 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.961, "high": 0.978, "low": 0.957, "close": 0.976, "volume": 468074.0, "close_time": 1762599599999, "quote_volume": 451736.6132, "trades": 2135, "taker_buy_base": 220133.0, "taker_buy_quote": 212844.2541 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.976, "high": 0.988, "low": 0.972, "close": 0.978, "volume": 371032.4, "close_time": 1762603199999, "quote_volume": 363394.3088, "trades": 2320, "taker_buy_base": 164937.9, "taker_buy_quote": 161566.2392 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.977, "high": 0.984, "low": 0.971, "close": 0.978, "volume": 305687.5, "close_time": 1762606799999, "quote_volume": 299105.3843, "trades": 1861, "taker_buy_base": 153316.8, "taker_buy_quote": 150036.515 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.979, "high": 0.98, "low": 0.955, "close": 0.956, "volume": 437394.7, "close_time": 1762610399999, "quote_volume": 422725.053, "trades": 2173, "taker_buy_base": 203684.5, "taker_buy_quote": 196831.0258 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.956, "high": 0.961, "low": 0.944, "close": 0.956, "volume": 648243.2, "close_time": 1762613999999, "quote_volume": 617699.4646, "trades": 3356, "taker_buy_base": 265107.7, "taker_buy_quote": 252797.109 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.957, "high": 0.96, "low": 0.934, "close": 0.94, "volume": 613048.4, "close_time": 1762617599999, "quote_volume": 578669.5074, "trades": 3280, "taker_buy_base": 226289.0, "taker_buy_quote": 213836.6115 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.94, "high": 0.946, "low": 0.93, "close": 0.942, "volume": 438525.0, "close_time": 1762621199999, "quote_volume": 412028.2313, "trades": 2491, "taker_buy_base": 211465.3, "taker_buy_quote": 198638.904 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.942, "high": 0.952, "low": 0.938, "close": 0.945, "volume": 310805.9, "close_time": 1762624799999, "quote_volume": 293856.4088, "trades": 1977, "taker_buy_base": 154765.7, "taker_buy_quote": 146441.6618 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.945, "high": 0.956, "low": 0.944, "close": 0.955, "volume": 336687.5, "close_time": 1762628399999, "quote_volume": 319749.5376, "trades": 1388, "taker_buy_base": 195370.4, "taker_buy_quote": 185634.6602 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.955, "high": 0.957, "low": 0.94, "close": 0.949, "volume": 277594.2, "close_time": 1762631999999, "quote_volume": 263207.9511, "trades": 1494, "taker_buy_base": 137096.4, "taker_buy_quote": 130020.8291 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.949, "high": 0.955, "low": 0.943, "close": 0.95, "volume": 213841.4, "close_time": 1762635599999, "quote_volume": 203120.5435, "trades": 1073, "taker_buy_base": 99775.3, "taker_buy_quote": 94788.4724 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.95, "high": 0.956, "low": 0.946, "close": 0.955, "volume": 266511.8, "close_time": 1762639199999, "quote_volume": 253272.0858, "trades": 1193, "taker_buy_base": 119946.9, "taker_buy_quote": 114077.6063 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.955, "high": 0.961, "low": 0.95, "close": 0.958, "volume": 277237.5, "close_time": 1762642799999, "quote_volume": 264897.026, "trades": 1204, "taker_buy_base": 120339.6, "taker_buy_quote": 115137.4272 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.957, "high": 0.965, "low": 0.951, "close": 0.96, "volume": 150480.5, "close_time": 1762646399999, "quote_volume": 144320.8364, "trades": 1053, "taker_buy_base": 81097.6, "taker_buy_quote": 77760.3338 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.96, "high": 0.96, "low": 0.943, "close": 0.944, "volume": 192453.0, "close_time": 1762649999999, "quote_volume": 182779.5771, "trades": 1030, "taker_buy_base": 83122.6, "taker_buy_quote": 78960.8837 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.944, "high": 0.953, "low": 0.941, "close": 0.946, "volume": 254978.9, "close_time": 1762653599999, "quote_volume": 241342.4829, "trades": 1515, "taker_buy_base": 116126.8, "taker_buy_quote": 109928.3002 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.946, "high": 0.948, "low": 0.92, "close": 0.924, "volume": 734789.3, "close_time": 1762657199999, "quote_volume": 684684.4774, "trades": 3611, "taker_buy_base": 339556.6, "taker_buy_quote": 316718.9498 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.924, "high": 0.928, "low": 0.917, "close": 0.924, "volume": 524618.2, "close_time": 1762660799999, "quote_volume": 484142.6268, "trades": 3768, "taker_buy_base": 238120.6, "taker_buy_quote": 219809.6038 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.924, "high": 0.934, "low": 0.922, "close": 0.927, "volume": 235941.1, "close_time": 1762664399999, "quote_volume": 218691.9873, "trades": 1429, "taker_buy_base": 148721.2, "taker_buy_quote": 137823.832 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.927, "high": 0.935, "low": 0.923, "close": 0.934, "volume": 228626.3, "close_time": 1762667999999, "quote_volume": 212416.6426, "trades": 1832, "taker_buy_base": 129883.0, "taker_buy_quote": 120700.5768 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.934, "high": 0.941, "low": 0.928, "close": 0.933, "volume": 154189.0, "close_time": 1762671599999, "quote_volume": 144109.0166, "trades": 1337, "taker_buy_base": 84354.3, "taker_buy_quote": 78788.0532 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.933, "high": 0.951, "low": 0.933, "close": 0.949, "volume": 185297.0, "close_time": 1762675199999, "quote_volume": 174931.1688, "trades": 1916, "taker_buy_base": 108785.4, "taker_buy_quote": 102653.9492 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.949, "high": 0.95, "low": 0.936, "close": 0.939, "volume": 186067.3, "close_time": 1762678799999, "quote_volume": 175547.6009, "trades": 1197, "taker_buy_base": 83685.6, "taker_buy_quote": 78954.8826 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.94, "high": 0.953, "low": 0.934, "close": 0.938, "volume": 352190.8, "close_time": 1762682399999, "quote_volume": 332384.0301, "trades": 3510, "taker_buy_base": 192395.9, "taker_buy_quote": 181589.0751 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.938, "high": 0.945, "low": 0.927, "close": 0.943, "volume": 484237.8, "close_time": 1762685999999, "quote_volume": 452402.6783, "trades": 3339, "taker_buy_base": 194111.1, "taker_buy_quote": 181620.7409 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.942, "high": 0.955, "low": 0.942, "close": 0.95, "volume": 310267.5, "close_time": 1762689599999, "quote_volume": 294939.4646, "trades": 1671, "taker_buy_base": 129890.1, "taker_buy_quote": 123512.7336 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.95, "high": 0.962, "low": 0.947, "close": 0.957, "volume": 465845.2, "close_time": 1762693199999, "quote_volume": 445186.5793, "trades": 2488, "taker_buy_base": 247514.9, "taker_buy_quote": 236570.1429 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.957, "high": 0.962, "low": 0.95, "close": 0.957, "volume": 319853.1, "close_time": 1762696799999, "quote_volume": 305918.6545, "trades": 1851, "taker_buy_base": 159709.4, "taker_buy_quote": 152853.1048 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.957, "high": 0.991, "low": 0.953, "close": 0.965, "volume": 1175993.4, "close_time": 1762700399999, "quote_volume": 1143423.1911, "trades": 7915, "taker_buy_base": 635216.9, "taker_buy_quote": 617161.8871 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.966, "high": 0.98, "low": 0.963, "close": 0.971, "volume": 621701.3, "close_time": 1762703999999, "quote_volume": 604569.2217, "trades": 4113, "taker_buy_base": 339707.1, "taker_buy_quote": 330566.6563 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.971, "high": 0.977, "low": 0.962, "close": 0.973, "volume": 453451.5, "close_time": 1762707599999, "quote_volume": 439008.2113, "trades": 2370, "taker_buy_base": 231569.1, "taker_buy_quote": 224417.7659 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.974, "high": 0.98, "low": 0.963, "close": 0.979, "volume": 633995.7, "close_time": 1762711199999, "quote_volume": 616856.4099, "trades": 5081, "taker_buy_base": 354573.6, "taker_buy_quote": 345119.6923 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.978, "high": 0.985, "low": 0.967, "close": 0.982, "volume": 466247.4, "close_time": 1762714799999, "quote_volume": 454218.1988, "trades": 2585, "taker_buy_base": 235682.5, "taker_buy_quote": 229791.6025 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.982, "high": 1.001, "low": 0.98, "close": 1.001, "volume": 640672.3, "close_time": 1762718399999, "quote_volume": 634978.7585, "trades": 3345, "taker_buy_base": 401859.4, "taker_buy_quote": 398437.3755 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.002, "high": 1.004, "low": 0.993, "close": 1.002, "volume": 587067.3, "close_time": 1762721999999, "quote_volume": 587048.7443, "trades": 4321, "taker_buy_base": 326199.6, "taker_buy_quote": 326261.291 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.002, "high": 1.007, "low": 0.991, "close": 1.007, "volume": 515473.1, "close_time": 1762725599999, "quote_volume": 515025.5672, "trades": 3457, "taker_buy_base": 258457.1, "taker_buy_quote": 258284.2401 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.006, "high": 1.011, "low": 0.992, "close": 1.002, "volume": 590492.4, "close_time": 1762729199999, "quote_volume": 592399.0584, "trades": 3644, "taker_buy_base": 295332.0, "taker_buy_quote": 296381.0021 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.003, "high": 1.016, "low": 0.991, "close": 0.995, "volume": 478267.6, "close_time": 1762732799999, "quote_volume": 478276.9069, "trades": 3033, "taker_buy_base": 212719.7, "taker_buy_quote": 212943.9877 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.995, "high": 1.031, "low": 0.984, "close": 1.022, "volume": 867995.4, "close_time": 1762736399999, "quote_volume": 876448.8564, "trades": 6753, "taker_buy_base": 468588.4, "taker_buy_quote": 473813.5723 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.021, "high": 1.026, "low": 1.006, "close": 1.008, "volume": 777860.4, "close_time": 1762739999999, "quote_volume": 790429.4587, "trades": 5982, "taker_buy_base": 341998.0, "taker_buy_quote": 347663.8739 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.007, "high": 1.012, "low": 0.998, "close": 1.007, "volume": 239235.2, "close_time": 1762743599999, "quote_volume": 240754.6434, "trades": 2065, "taker_buy_base": 132018.8, "taker_buy_quote": 132876.6889 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.007, "high": 1.014, "low": 0.998, "close": 1.001, "volume": 318202.1, "close_time": 1762747199999, "quote_volume": 319654.5707, "trades": 1906, "taker_buy_base": 137312.1, "taker_buy_quote": 138045.399 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.001, "high": 1.009, "low": 0.994, "close": 1.005, "volume": 410886.5, "close_time": 1762750799999, "quote_volume": 410457.2657, "trades": 2530, "taker_buy_base": 168007.6, "taker_buy_quote": 167916.9996 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.005, "high": 1.01, "low": 0.995, "close": 1.002, "volume": 335296.7, "close_time": 1762754399999, "quote_volume": 335987.9101, "trades": 2002, "taker_buy_base": 151558.8, "taker_buy_quote": 151976.4521 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.002, "high": 1.005, "low": 0.995, "close": 0.997, "volume": 297592.4, "close_time": 1762757999999, "quote_volume": 297356.1035, "trades": 1123, "taker_buy_base": 163332.0, "taker_buy_quote": 163266.0463 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.998, "high": 1.002, "low": 0.991, "close": 0.995, "volume": 332896.5, "close_time": 1762761599999, "quote_volume": 331756.0158, "trades": 1479, "taker_buy_base": 114031.1, "taker_buy_quote": 113634.7848 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.995, "high": 0.996, "low": 0.984, "close": 0.989, "volume": 352591.0, "close_time": 1762765199999, "quote_volume": 349676.5196, "trades": 2035, "taker_buy_base": 159134.5, "taker_buy_quote": 157952.1574 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.989, "high": 1.018, "low": 0.989, "close": 1.012, "volume": 439942.4, "close_time": 1762768799999, "quote_volume": 442258.565, "trades": 2362, "taker_buy_base": 249331.0, "taker_buy_quote": 250273.7539 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.013, "high": 1.013, "low": 0.987, "close": 0.994, "volume": 442620.9, "close_time": 1762772399999, "quote_volume": 441987.1704, "trades": 1829, "taker_buy_base": 231958.7, "taker_buy_quote": 231405.1886 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.994, "high": 1.007, "low": 0.992, "close": 0.998, "volume": 570946.7, "close_time": 1762775999999, "quote_volume": 570647.0547, "trades": 2419, "taker_buy_base": 340491.9, "taker_buy_quote": 340323.8806 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.999, "high": 1.0, "low": 0.991, "close": 0.997, "volume": 347929.6, "close_time": 1762779599999, "quote_volume": 346216.3932, "trades": 2017, "taker_buy_base": 145997.6, "taker_buy_quote": 145354.9215 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.996, "high": 1.017, "low": 0.994, "close": 1.005, "volume": 935403.1, "close_time": 1762783199999, "quote_volume": 941747.6139, "trades": 3610, "taker_buy_base": 547671.4, "taker_buy_quote": 551734.2023 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.004, "high": 1.005, "low": 0.966, "close": 0.976, "volume": 811662.8, "close_time": 1762786799999, "quote_volume": 797724.7556, "trades": 6013, "taker_buy_base": 304864.2, "taker_buy_quote": 299795.7742 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.977, "high": 0.99, "low": 0.969, "close": 0.975, "volume": 568257.5, "close_time": 1762790399999, "quote_volume": 556709.7905, "trades": 3956, "taker_buy_base": 277906.4, "taker_buy_quote": 272373.9358 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.975, "high": 0.984, "low": 0.97, "close": 0.981, "volume": 895574.7, "close_time": 1762793999999, "quote_volume": 876421.118, "trades": 7018, "taker_buy_base": 457821.9, "taker_buy_quote": 447995.4469 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.981, "high": 0.994, "low": 0.98, "close": 0.99, "volume": 543559.9, "close_time": 1762797599999, "quote_volume": 536474.61, "trades": 4898, "taker_buy_base": 300054.8, "taker_buy_quote": 296047.2595 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.991, "high": 0.998, "low": 0.984, "close": 0.984, "volume": 628188.2, "close_time": 1762801199999, "quote_volume": 624533.466, "trades": 4962, "taker_buy_base": 288514.6, "taker_buy_quote": 286831.1699 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.984, "high": 1.013, "low": 0.982, "close": 0.998, "volume": 710478.7, "close_time": 1762804799999, "quote_volume": 707165.9344, "trades": 4408, "taker_buy_base": 383766.2, "taker_buy_quote": 381774.6302 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.999, "high": 1.009, "low": 0.991, "close": 0.999, "volume": 724430.9, "close_time": 1762808399999, "quote_volume": 723754.1351, "trades": 3267, "taker_buy_base": 380642.9, "taker_buy_quote": 380321.1371 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.999, "high": 0.999, "low": 0.986, "close": 0.995, "volume": 442992.4, "close_time": 1762811999999, "quote_volume": 439398.2775, "trades": 2604, "taker_buy_base": 178299.9, "taker_buy_quote": 176986.4742 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.995, "high": 1.047, "low": 0.99, "close": 1.043, "volume": 961313.2, "close_time": 1762815599999, "quote_volume": 984320.4971, "trades": 6026, "taker_buy_base": 479172.1, "taker_buy_quote": 489992.3842 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.042, "high": 1.05, "low": 1.009, "close": 1.016, "volume": 1521123.7, "close_time": 1762819199999, "quote_volume": 1568882.6018, "trades": 10024, "taker_buy_base": 587368.3, "taker_buy_quote": 606468.7347 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.016, "high": 1.022, "low": 0.998, "close": 1.009, "volume": 627632.7, "close_time": 1762822799999, "quote_volume": 633637.1692, "trades": 5174, "taker_buy_base": 264862.7, "taker_buy_quote": 267615.567 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.009, "high": 1.04, "low": 1.004, "close": 1.012, "volume": 471815.5, "close_time": 1762826399999, "quote_volume": 480986.4515, "trades": 4777, "taker_buy_base": 249291.6, "taker_buy_quote": 253999.2568 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.012, "high": 1.031, "low": 1.0, "close": 1.018, "volume": 343399.8, "close_time": 1762829999999, "quote_volume": 349101.3853, "trades": 3447, "taker_buy_base": 170488.2, "taker_buy_quote": 173429.0575 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.018, "high": 1.024, "low": 1.008, "close": 1.008, "volume": 370736.1, "close_time": 1762833599999, "quote_volume": 376790.4298, "trades": 2696, "taker_buy_base": 186074.9, "taker_buy_quote": 189355.027 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.008, "high": 1.013, "low": 0.991, "close": 0.992, "volume": 595468.0, "close_time": 1762837199999, "quote_volume": 595283.3166, "trades": 3879, "taker_buy_base": 211694.2, "taker_buy_quote": 211883.8928 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.992, "high": 0.993, "low": 0.971, "close": 0.971, "volume": 586493.5, "close_time": 1762840799999, "quote_volume": 575796.2276, "trades": 4586, "taker_buy_base": 237478.1, "taker_buy_quote": 233391.0451 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.972, "high": 0.978, "low": 0.965, "close": 0.973, "volume": 439569.5, "close_time": 1762844399999, "quote_volume": 426875.0294, "trades": 3256, "taker_buy_base": 183524.5, "taker_buy_quote": 178244.1128 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.972, "high": 0.974, "low": 0.954, "close": 0.955, "volume": 435881.1, "close_time": 1762847999999, "quote_volume": 419112.9673, "trades": 2652, "taker_buy_base": 187283.1, "taker_buy_quote": 179922.0766 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.955, "high": 0.965, "low": 0.952, "close": 0.96, "volume": 360985.7, "close_time": 1762851599999, "quote_volume": 346014.1618, "trades": 2239, "taker_buy_base": 196524.7, "taker_buy_quote": 188451.3381 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.96, "high": 0.973, "low": 0.958, "close": 0.961, "volume": 504253.4, "close_time": 1762855199999, "quote_volume": 486567.4577, "trades": 2196, "taker_buy_base": 232070.2, "taker_buy_quote": 224091.0026 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.96, "high": 0.969, "low": 0.959, "close": 0.964, "volume": 208430.4, "close_time": 1762858799999, "quote_volume": 200984.8147, "trades": 1316, "taker_buy_base": 115790.5, "taker_buy_quote": 111661.8822 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.964, "high": 0.972, "low": 0.961, "close": 0.966, "volume": 261826.4, "close_time": 1762862399999, "quote_volume": 252992.6723, "trades": 1220, "taker_buy_base": 136600.2, "taker_buy_quote": 132016.9107 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.966, "high": 0.977, "low": 0.957, "close": 0.961, "volume": 368046.8, "close_time": 1762865999999, "quote_volume": 354830.4403, "trades": 1967, "taker_buy_base": 159016.8, "taker_buy_quote": 153306.1272 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.962, "high": 0.971, "low": 0.956, "close": 0.957, "volume": 342813.0, "close_time": 1762869599999, "quote_volume": 330287.8033, "trades": 1914, "taker_buy_base": 141090.1, "taker_buy_quote": 136001.3999 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.958, "high": 0.975, "low": 0.949, "close": 0.973, "volume": 566526.1, "close_time": 1762873199999, "quote_volume": 542527.3509, "trades": 3440, "taker_buy_base": 252433.8, "taker_buy_quote": 241963.5625 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.973, "high": 0.974, "low": 0.959, "close": 0.967, "volume": 430491.0, "close_time": 1762876799999, "quote_volume": 416332.6118, "trades": 2666, "taker_buy_base": 185945.2, "taker_buy_quote": 179928.2387 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.967, "high": 0.994, "low": 0.967, "close": 0.991, "volume": 567895.5, "close_time": 1762880399999, "quote_volume": 556381.1135, "trades": 2502, "taker_buy_base": 283763.3, "taker_buy_quote": 278398.1457 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.99, "high": 0.995, "low": 0.977, "close": 0.979, "volume": 613777.5, "close_time": 1762883999999, "quote_volume": 605254.9741, "trades": 3022, "taker_buy_base": 249816.1, "taker_buy_quote": 246489.3094 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.978, "high": 0.984, "low": 0.969, "close": 0.97, "volume": 305355.6, "close_time": 1762887599999, "quote_volume": 298148.0655, "trades": 1707, "taker_buy_base": 140763.8, "taker_buy_quote": 137502.1607 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.97, "high": 0.971, "low": 0.957, "close": 0.959, "volume": 338014.4, "close_time": 1762891199999, "quote_volume": 326009.0983, "trades": 1427, "taker_buy_base": 122722.6, "taker_buy_quote": 118389.9309 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.959, "high": 0.965, "low": 0.949, "close": 0.955, "volume": 400954.8, "close_time": 1762894799999, "quote_volume": 383459.5695, "trades": 1920, "taker_buy_base": 220702.6, "taker_buy_quote": 211225.5891 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.955, "high": 0.964, "low": 0.945, "close": 0.949, "volume": 313130.4, "close_time": 1762898399999, "quote_volume": 298522.9035, "trades": 2066, "taker_buy_base": 157502.8, "taker_buy_quote": 150214.2981 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.948, "high": 0.964, "low": 0.946, "close": 0.963, "volume": 342239.4, "close_time": 1762901999999, "quote_volume": 327049.0469, "trades": 2088, "taker_buy_base": 185694.6, "taker_buy_quote": 177561.7025 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.962, "high": 0.963, "low": 0.941, "close": 0.95, "volume": 487407.5, "close_time": 1762905599999, "quote_volume": 463213.2539, "trades": 2512, "taker_buy_base": 217553.7, "taker_buy_quote": 206764.9318 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.95, "high": 0.959, "low": 0.945, "close": 0.947, "volume": 537026.4, "close_time": 1762909199999, "quote_volume": 510653.3535, "trades": 4465, "taker_buy_base": 258520.7, "taker_buy_quote": 245919.7873 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.946, "high": 0.963, "low": 0.946, "close": 0.948, "volume": 489097.2, "close_time": 1762912799999, "quote_volume": 465323.9477, "trades": 4098, "taker_buy_base": 226811.0, "taker_buy_quote": 215911.3247 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.948, "high": 0.957, "low": 0.939, "close": 0.95, "volume": 344889.5, "close_time": 1762916399999, "quote_volume": 327091.8818, "trades": 3937, "taker_buy_base": 154355.8, "taker_buy_quote": 146515.3025 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.949, "high": 0.955, "low": 0.947, "close": 0.949, "volume": 194568.9, "close_time": 1762919999999, "quote_volume": 184999.3728, "trades": 1131, "taker_buy_base": 109586.1, "taker_buy_quote": 104220.6196 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.95, "high": 0.954, "low": 0.947, "close": 0.953, "volume": 135726.6, "close_time": 1762923599999, "quote_volume": 129001.5013, "trades": 719, "taker_buy_base": 55399.8, "taker_buy_quote": 52661.0379 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.954, "high": 0.969, "low": 0.951, "close": 0.956, "volume": 569946.7, "close_time": 1762927199999, "quote_volume": 548211.3892, "trades": 2386, "taker_buy_base": 164792.0, "taker_buy_quote": 158278.9001 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.956, "high": 0.976, "low": 0.955, "close": 0.975, "volume": 362389.8, "close_time": 1762930799999, "quote_volume": 351494.0074, "trades": 1409, "taker_buy_base": 164820.7, "taker_buy_quote": 159756.2734 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.974, "high": 0.976, "low": 0.953, "close": 0.955, "volume": 606453.8, "close_time": 1762934399999, "quote_volume": 587840.8246, "trades": 5914, "taker_buy_base": 305610.4, "taker_buy_quote": 296455.6351 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.956, "high": 0.983, "low": 0.955, "close": 0.976, "volume": 459543.7, "close_time": 1762937999999, "quote_volume": 446347.3113, "trades": 4795, "taker_buy_base": 235381.6, "taker_buy_quote": 228466.2241 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.976, "high": 0.984, "low": 0.973, "close": 0.98, "volume": 415684.4, "close_time": 1762941599999, "quote_volume": 406854.7805, "trades": 3004, "taker_buy_base": 262268.1, "taker_buy_quote": 256717.0319 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.98, "high": 0.992, "low": 0.978, "close": 0.984, "volume": 327969.8, "close_time": 1762945199999, "quote_volume": 323003.7426, "trades": 1660, "taker_buy_base": 157798.9, "taker_buy_quote": 155405.8487 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.984, "high": 0.992, "low": 0.979, "close": 0.982, "volume": 348281.2, "close_time": 1762948799999, "quote_volume": 343010.1078, "trades": 1766, "taker_buy_base": 170456.7, "taker_buy_quote": 167915.596 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.982, "high": 0.99, "low": 0.977, "close": 0.983, "volume": 489975.4, "close_time": 1762952399999, "quote_volume": 481633.5829, "trades": 2154, "taker_buy_base": 240834.6, "taker_buy_quote": 236772.9612 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.982, "high": 1.005, "low": 0.982, "close": 0.998, "volume": 643668.1, "close_time": 1762955999999, "quote_volume": 637352.7263, "trades": 3018, "taker_buy_base": 342155.9, "taker_buy_quote": 338895.4306 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.998, "high": 0.998, "low": 0.957, "close": 0.976, "volume": 804206.9, "close_time": 1762959599999, "quote_volume": 785418.9853, "trades": 5168, "taker_buy_base": 318823.8, "taker_buy_quote": 311244.8089 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.975, "high": 0.996, "low": 0.951, "close": 0.956, "volume": 1239195.7, "close_time": 1762963199999, "quote_volume": 1211081.1898, "trades": 7746, "taker_buy_base": 472075.3, "taker_buy_quote": 461917.4946 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.956, "high": 0.959, "low": 0.928, "close": 0.939, "volume": 735474.3, "close_time": 1762966799999, "quote_volume": 691860.2437, "trades": 5455, "taker_buy_base": 284790.2, "taker_buy_quote": 268059.0058 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.939, "high": 0.945, "low": 0.924, "close": 0.936, "volume": 626501.7, "close_time": 1762970399999, "quote_volume": 583943.1812, "trades": 2838, "taker_buy_base": 320957.5, "taker_buy_quote": 299118.5926 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.937, "high": 0.946, "low": 0.923, "close": 0.924, "volume": 454783.4, "close_time": 1762973999999, "quote_volume": 424665.9584, "trades": 2049, "taker_buy_base": 169868.7, "taker_buy_quote": 159029.5356 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.923, "high": 0.93, "low": 0.912, "close": 0.923, "volume": 1075282.2, "close_time": 1762977599999, "quote_volume": 990339.8014, "trades": 7061, "taker_buy_base": 469717.3, "taker_buy_quote": 432842.733 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.922, "high": 0.939, "low": 0.919, "close": 0.933, "volume": 496017.0, "close_time": 1762981199999, "quote_volume": 461965.9273, "trades": 4289, "taker_buy_base": 239368.7, "taker_buy_quote": 222795.3319 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.934, "high": 0.945, "low": 0.93, "close": 0.936, "volume": 567081.9, "close_time": 1762984799999, "quote_volume": 531799.2837, "trades": 6102, "taker_buy_base": 331551.2, "taker_buy_quote": 310948.7401 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.936, "high": 0.937, "low": 0.927, "close": 0.933, "volume": 247129.8, "close_time": 1762988399999, "quote_volume": 230460.3202, "trades": 3117, "taker_buy_base": 134509.3, "taker_buy_quote": 125467.1466 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.933, "high": 0.934, "low": 0.924, "close": 0.933, "volume": 443429.4, "close_time": 1762991999999, "quote_volume": 411380.2304, "trades": 4164, "taker_buy_base": 223650.2, "taker_buy_quote": 207489.3565 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.932, "high": 0.943, "low": 0.927, "close": 0.934, "volume": 379835.9, "close_time": 1762995599999, "quote_volume": 355400.7714, "trades": 3424, "taker_buy_base": 175833.4, "taker_buy_quote": 164533.6599 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.933, "high": 0.964, "low": 0.933, "close": 0.963, "volume": 1129435.6, "close_time": 1762999199999, "quote_volume": 1076351.5347, "trades": 5740, "taker_buy_base": 544058.7, "taker_buy_quote": 516834.2878 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.963, "high": 0.982, "low": 0.954, "close": 0.956, "volume": 1213209.7, "close_time": 1763002799999, "quote_volume": 1173571.3175, "trades": 7748, "taker_buy_base": 515511.7, "taker_buy_quote": 497920.1795 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.956, "high": 0.983, "low": 0.936, "close": 0.969, "volume": 940673.8, "close_time": 1763006399999, "quote_volume": 905886.8375, "trades": 7412, "taker_buy_base": 431180.9, "taker_buy_quote": 415927.7875 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.969, "high": 0.984, "low": 0.962, "close": 0.967, "volume": 1002970.0, "close_time": 1763009999999, "quote_volume": 976064.108, "trades": 7411, "taker_buy_base": 495936.6, "taker_buy_quote": 482688.7565 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.966, "high": 0.978, "low": 0.962, "close": 0.974, "volume": 310788.0, "close_time": 1763013599999, "quote_volume": 301053.322, "trades": 2886, "taker_buy_base": 159784.9, "taker_buy_quote": 154794.5234 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.975, "high": 0.982, "low": 0.969, "close": 0.974, "volume": 309874.0, "close_time": 1763017199999, "quote_volume": 302055.2037, "trades": 1868, "taker_buy_base": 179097.7, "taker_buy_quote": 174717.2138 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.973, "high": 0.992, "low": 0.973, "close": 0.987, "volume": 1188384.7, "close_time": 1763020799999, "quote_volume": 1170027.2309, "trades": 5454, "taker_buy_base": 498912.9, "taker_buy_quote": 490738.8031 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.986, "high": 0.99, "low": 0.974, "close": 0.975, "volume": 564056.3, "close_time": 1763024399999, "quote_volume": 554681.747, "trades": 3353, "taker_buy_base": 251916.1, "taker_buy_quote": 247921.4225 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.975, "high": 0.979, "low": 0.96, "close": 0.963, "volume": 420791.8, "close_time": 1763027999999, "quote_volume": 406624.8886, "trades": 3302, "taker_buy_base": 174184.8, "taker_buy_quote": 168422.7672 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.964, "high": 0.988, "low": 0.964, "close": 0.972, "volume": 1184815.2, "close_time": 1763031599999, "quote_volume": 1161936.4966, "trades": 5261, "taker_buy_base": 539669.1, "taker_buy_quote": 528620.0722 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.972, "high": 0.974, "low": 0.968, "close": 0.969, "volume": 142050.6, "close_time": 1763035199999, "quote_volume": 137887.3257, "trades": 1231, "taker_buy_base": 65495.2, "taker_buy_quote": 63575.1957 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.97, "high": 0.977, "low": 0.967, "close": 0.975, "volume": 284472.8, "close_time": 1763038799999, "quote_volume": 276654.8468, "trades": 1450, "taker_buy_base": 155960.3, "taker_buy_quote": 151766.1453 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.975, "high": 0.978, "low": 0.958, "close": 0.965, "volume": 496479.4, "close_time": 1763042399999, "quote_volume": 480106.8301, "trades": 2756, "taker_buy_base": 256607.4, "taker_buy_quote": 248093.6926 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.965, "high": 0.982, "low": 0.945, "close": 0.971, "volume": 841947.2, "close_time": 1763045999999, "quote_volume": 807991.1718, "trades": 5349, "taker_buy_base": 395766.1, "taker_buy_quote": 380186.6395 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.971, "high": 0.98, "low": 0.948, "close": 0.953, "volume": 497084.3, "close_time": 1763049599999, "quote_volume": 478488.4018, "trades": 3810, "taker_buy_base": 212485.7, "taker_buy_quote": 204301.8354 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.953, "high": 0.961, "low": 0.929, "close": 0.932, "volume": 783844.1, "close_time": 1763053199999, "quote_volume": 740880.7334, "trades": 4254, "taker_buy_base": 369729.3, "taker_buy_quote": 349822.464 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.933, "high": 0.965, "low": 0.913, "close": 0.919, "volume": 2102990.3, "close_time": 1763056799999, "quote_volume": 1983028.1885, "trades": 16829, "taker_buy_base": 1082033.1, "taker_buy_quote": 1020912.8433 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.919, "high": 0.922, "low": 0.896, "close": 0.906, "volume": 890385.4, "close_time": 1763060399999, "quote_volume": 807924.8665, "trades": 5650, "taker_buy_base": 391592.4, "taker_buy_quote": 355468.0604 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.906, "high": 0.915, "low": 0.886, "close": 0.89, "volume": 803991.7, "close_time": 1763063999999, "quote_volume": 723584.2678, "trades": 5505, "taker_buy_base": 405516.5, "taker_buy_quote": 365458.3843 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.89, "high": 0.915, "low": 0.885, "close": 0.898, "volume": 2322850.6, "close_time": 1763067599999, "quote_volume": 2088627.1091, "trades": 10684, "taker_buy_base": 913462.7, "taker_buy_quote": 820864.576 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.897, "high": 0.905, "low": 0.892, "close": 0.898, "volume": 374319.4, "close_time": 1763071199999, "quote_volume": 336041.5123, "trades": 2171, "taker_buy_base": 161008.9, "taker_buy_quote": 144556.9492 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.897, "high": 0.933, "low": 0.896, "close": 0.933, "volume": 591319.9, "close_time": 1763074799999, "quote_volume": 540824.9491, "trades": 3222, "taker_buy_base": 349336.8, "taker_buy_quote": 319444.8092 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.932, "high": 0.981, "low": 0.931, "close": 0.973, "volume": 1955416.8, "close_time": 1763078399999, "quote_volume": 1878979.0031, "trades": 9712, "taker_buy_base": 970061.1, "taker_buy_quote": 932665.878 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.973, "high": 0.979, "low": 0.958, "close": 0.964, "volume": 1052741.5, "close_time": 1763081999999, "quote_volume": 1020374.9212, "trades": 7030, "taker_buy_base": 506310.4, "taker_buy_quote": 491210.4512 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.964, "high": 0.964, "low": 0.942, "close": 0.96, "volume": 784869.8, "close_time": 1763085599999, "quote_volume": 750062.838, "trades": 5437, "taker_buy_base": 366302.7, "taker_buy_quote": 350050.9813 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.959, "high": 0.999, "low": 0.956, "close": 0.991, "volume": 2305234.4, "close_time": 1763089199999, "quote_volume": 2268723.092, "trades": 11006, "taker_buy_base": 1187665.5, "taker_buy_quote": 1169340.1476 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.991, "high": 1.004, "low": 0.973, "close": 0.98, "volume": 1087008.2, "close_time": 1763092799999, "quote_volume": 1074802.1025, "trades": 5849, "taker_buy_base": 521411.6, "taker_buy_quote": 516074.3344 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.98, "high": 0.981, "low": 0.93, "close": 0.949, "volume": 2060522.7, "close_time": 1763096399999, "quote_volume": 1970439.8028, "trades": 18738, "taker_buy_base": 834714.7, "taker_buy_quote": 798878.1503 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.949, "high": 0.966, "low": 0.944, "close": 0.954, "volume": 1031230.0, "close_time": 1763099999999, "quote_volume": 985712.6533, "trades": 6151, "taker_buy_base": 436400.7, "taker_buy_quote": 417432.6244 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.954, "high": 0.973, "low": 0.932, "close": 0.972, "volume": 743743.6, "close_time": 1763103599999, "quote_volume": 704788.9408, "trades": 6655, "taker_buy_base": 361669.4, "taker_buy_quote": 343275.5222 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.972, "high": 0.98, "low": 0.96, "close": 0.961, "volume": 981502.5, "close_time": 1763107199999, "quote_volume": 950060.5502, "trades": 4975, "taker_buy_base": 408746.3, "taker_buy_quote": 396112.8358 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.96, "high": 0.967, "low": 0.953, "close": 0.958, "volume": 498055.4, "close_time": 1763110799999, "quote_volume": 478429.5899, "trades": 2997, "taker_buy_base": 257174.2, "taker_buy_quote": 247113.6533 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.958, "high": 0.964, "low": 0.944, "close": 0.946, "volume": 428578.3, "close_time": 1763114399999, "quote_volume": 408275.4447, "trades": 3324, "taker_buy_base": 187332.0, "taker_buy_quote": 178508.4639 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.946, "high": 0.96, "low": 0.941, "close": 0.942, "volume": 432106.1, "close_time": 1763117999999, "quote_volume": 410406.3085, "trades": 2764, "taker_buy_base": 226758.1, "taker_buy_quote": 215505.7313 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.941, "high": 0.943, "low": 0.919, "close": 0.927, "volume": 706633.6, "close_time": 1763121599999, "quote_volume": 655953.2519, "trades": 4420, "taker_buy_base": 346371.1, "taker_buy_quote": 321410.2032 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.927, "high": 0.932, "low": 0.898, "close": 0.928, "volume": 1253541.0, "close_time": 1763125199999, "quote_volume": 1142617.109, "trades": 10685, "taker_buy_base": 492882.0, "taker_buy_quote": 449394.6801 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.929, "high": 0.938, "low": 0.904, "close": 0.922, "volume": 708210.0, "close_time": 1763128799999, "quote_volume": 650762.7754, "trades": 5790, "taker_buy_base": 317157.1, "taker_buy_quote": 291318.956 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.922, "high": 0.971, "low": 0.917, "close": 0.963, "volume": 1716850.5, "close_time": 1763132399999, "quote_volume": 1627185.7142, "trades": 9256, "taker_buy_base": 911926.8, "taker_buy_quote": 864074.8418 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.963, "high": 0.965, "low": 0.942, "close": 0.949, "volume": 884318.2, "close_time": 1763135999999, "quote_volume": 842788.2157, "trades": 9495, "taker_buy_base": 447004.1, "taker_buy_quote": 426366.1372 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.949, "high": 0.963, "low": 0.937, "close": 0.953, "volume": 944750.9, "close_time": 1763139599999, "quote_volume": 898036.1112, "trades": 5556, "taker_buy_base": 547027.1, "taker_buy_quote": 520508.3301 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.952, "high": 0.956, "low": 0.933, "close": 0.938, "volume": 540724.8, "close_time": 1763143199999, "quote_volume": 512533.3922, "trades": 3912, "taker_buy_base": 258917.4, "taker_buy_quote": 245612.1026 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.938, "high": 0.951, "low": 0.93, "close": 0.933, "volume": 474463.7, "close_time": 1763146799999, "quote_volume": 445211.1433, "trades": 3555, "taker_buy_base": 189896.7, "taker_buy_quote": 178248.071 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.933, "high": 0.955, "low": 0.927, "close": 0.952, "volume": 486834.2, "close_time": 1763150399999, "quote_volume": 459089.2394, "trades": 2780, "taker_buy_base": 286086.3, "taker_buy_quote": 270032.2788 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.951, "high": 0.953, "low": 0.914, "close": 0.921, "volume": 680940.7, "close_time": 1763153999999, "quote_volume": 635132.5673, "trades": 5063, "taker_buy_base": 394837.3, "taker_buy_quote": 368276.3529 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.921, "high": 0.936, "low": 0.915, "close": 0.923, "volume": 454577.4, "close_time": 1763157599999, "quote_volume": 420991.6784, "trades": 2999, "taker_buy_base": 231279.1, "taker_buy_quote": 214187.8259 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.924, "high": 0.931, "low": 0.904, "close": 0.913, "volume": 402310.1, "close_time": 1763161199999, "quote_volume": 370114.2591, "trades": 2130, "taker_buy_base": 189194.0, "taker_buy_quote": 174213.908 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.913, "high": 0.915, "low": 0.886, "close": 0.9, "volume": 851518.6, "close_time": 1763164799999, "quote_volume": 763627.4905, "trades": 4211, "taker_buy_base": 490692.5, "taker_buy_quote": 439566.0122 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.9, "high": 0.914, "low": 0.894, "close": 0.904, "volume": 485101.0, "close_time": 1763168399999, "quote_volume": 438871.9067, "trades": 3949, "taker_buy_base": 229641.3, "taker_buy_quote": 207758.4233 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.904, "high": 0.923, "low": 0.895, "close": 0.92, "volume": 678648.4, "close_time": 1763171999999, "quote_volume": 618131.0283, "trades": 4287, "taker_buy_base": 373243.9, "taker_buy_quote": 340137.6719 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.919, "high": 0.93, "low": 0.914, "close": 0.926, "volume": 347479.3, "close_time": 1763175599999, "quote_volume": 320627.4204, "trades": 2370, "taker_buy_base": 176110.0, "taker_buy_quote": 162443.2175 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.927, "high": 0.931, "low": 0.923, "close": 0.928, "volume": 623629.7, "close_time": 1763179199999, "quote_volume": 578038.8839, "trades": 2565, "taker_buy_base": 224997.1, "taker_buy_quote": 208547.1166 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.928, "high": 0.933, "low": 0.925, "close": 0.927, "volume": 497976.8, "close_time": 1763182799999, "quote_volume": 462675.08, "trades": 2214, "taker_buy_base": 223232.0, "taker_buy_quote": 207388.5364 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.928, "high": 0.928, "low": 0.921, "close": 0.923, "volume": 211802.4, "close_time": 1763186399999, "quote_volume": 195882.0255, "trades": 1457, "taker_buy_base": 83770.3, "taker_buy_quote": 77476.1575 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.923, "high": 0.931, "low": 0.92, "close": 0.92, "volume": 268747.0, "close_time": 1763189999999, "quote_volume": 248414.5476, "trades": 1570, "taker_buy_base": 99768.7, "taker_buy_quote": 92214.1236 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.92, "high": 0.921, "low": 0.912, "close": 0.914, "volume": 231849.6, "close_time": 1763193599999, "quote_volume": 212525.5289, "trades": 1383, "taker_buy_base": 109077.0, "taker_buy_quote": 100003.0565 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.914, "high": 0.915, "low": 0.893, "close": 0.895, "volume": 425662.1, "close_time": 1763197199999, "quote_volume": 384651.8264, "trades": 2621, "taker_buy_base": 201194.2, "taker_buy_quote": 181933.5384 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.894, "high": 0.904, "low": 0.892, "close": 0.901, "volume": 607912.4, "close_time": 1763200799999, "quote_volume": 546750.7138, "trades": 2363, "taker_buy_base": 403391.6, "taker_buy_quote": 362712.1409 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.901, "high": 0.913, "low": 0.897, "close": 0.913, "volume": 556496.1, "close_time": 1763204399999, "quote_volume": 503749.9131, "trades": 2650, "taker_buy_base": 333248.6, "taker_buy_quote": 301793.2413 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.913, "high": 0.917, "low": 0.901, "close": 0.906, "volume": 543535.9, "close_time": 1763207999999, "quote_volume": 493666.3096, "trades": 2331, "taker_buy_base": 252657.1, "taker_buy_quote": 229493.7524 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.905, "high": 0.93, "low": 0.901, "close": 0.924, "volume": 615784.2, "close_time": 1763211599999, "quote_volume": 565412.3308, "trades": 3190, "taker_buy_base": 282190.3, "taker_buy_quote": 259066.0107 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.924, "high": 0.94, "low": 0.92, "close": 0.932, "volume": 1194156.2, "close_time": 1763215199999, "quote_volume": 1108986.9134, "trades": 4553, "taker_buy_base": 482898.2, "taker_buy_quote": 449097.001 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.932, "high": 0.932, "low": 0.923, "close": 0.925, "volume": 553496.1, "close_time": 1763218799999, "quote_volume": 513121.8983, "trades": 2389, "taker_buy_base": 239189.5, "taker_buy_quote": 221860.1759 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.924, "high": 0.931, "low": 0.921, "close": 0.922, "volume": 318040.2, "close_time": 1763222399999, "quote_volume": 294307.0895, "trades": 2058, "taker_buy_base": 143910.4, "taker_buy_quote": 133170.7198 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.922, "high": 0.925, "low": 0.912, "close": 0.925, "volume": 438136.1, "close_time": 1763225999999, "quote_volume": 402314.1923, "trades": 2479, "taker_buy_base": 180964.9, "taker_buy_quote": 166219.3202 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.925, "high": 0.946, "low": 0.925, "close": 0.94, "volume": 591611.4, "close_time": 1763229599999, "quote_volume": 554239.2497, "trades": 3671, "taker_buy_base": 350862.9, "taker_buy_quote": 328549.8223 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.941, "high": 0.949, "low": 0.94, "close": 0.948, "volume": 416155.1, "close_time": 1763233199999, "quote_volume": 393169.2055, "trades": 2932, "taker_buy_base": 193326.2, "taker_buy_quote": 182597.5614 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.948, "high": 0.955, "low": 0.943, "close": 0.947, "volume": 274130.0, "close_time": 1763236799999, "quote_volume": 260154.3087, "trades": 1744, "taker_buy_base": 123424.1, "taker_buy_quote": 117167.9786 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.947, "high": 0.947, "low": 0.927, "close": 0.928, "volume": 330151.3, "close_time": 1763240399999, "quote_volume": 307926.8863, "trades": 1712, "taker_buy_base": 125352.1, "taker_buy_quote": 116991.0714 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.928, "high": 0.936, "low": 0.92, "close": 0.92, "volume": 307601.8, "close_time": 1763243999999, "quote_volume": 285362.0067, "trades": 1738, "taker_buy_base": 152236.7, "taker_buy_quote": 141093.8169 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.919, "high": 0.93, "low": 0.918, "close": 0.926, "volume": 241438.0, "close_time": 1763247599999, "quote_volume": 223091.1437, "trades": 1459, "taker_buy_base": 120445.9, "taker_buy_quote": 111318.5912 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.925, "high": 0.93, "low": 0.923, "close": 0.929, "volume": 168860.0, "close_time": 1763251199999, "quote_volume": 156541.7827, "trades": 1134, "taker_buy_base": 83241.4, "taker_buy_quote": 77163.1243 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.929, "high": 0.93, "low": 0.915, "close": 0.919, "volume": 335683.4, "close_time": 1763254799999, "quote_volume": 309575.9406, "trades": 2470, "taker_buy_base": 172710.4, "taker_buy_quote": 159295.4227 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.919, "high": 0.92, "low": 0.899, "close": 0.912, "volume": 463826.5, "close_time": 1763258399999, "quote_volume": 421918.7326, "trades": 2698, "taker_buy_base": 265628.0, "taker_buy_quote": 241645.0812 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.911, "high": 0.932, "low": 0.904, "close": 0.929, "volume": 940078.1, "close_time": 1763261999999, "quote_volume": 866548.9632, "trades": 4379, "taker_buy_base": 492201.7, "taker_buy_quote": 453672.3578 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.93, "high": 0.944, "low": 0.927, "close": 0.932, "volume": 409341.0, "close_time": 1763265599999, "quote_volume": 381863.2873, "trades": 2462, "taker_buy_base": 226223.9, "taker_buy_quote": 211080.5481 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.932, "high": 0.934, "low": 0.921, "close": 0.93, "volume": 162122.6, "close_time": 1763269199999, "quote_volume": 150158.4228, "trades": 1272, "taker_buy_base": 68910.4, "taker_buy_quote": 63853.5743 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.93, "high": 0.94, "low": 0.929, "close": 0.935, "volume": 236329.3, "close_time": 1763272799999, "quote_volume": 220872.0315, "trades": 1450, "taker_buy_base": 81880.1, "taker_buy_quote": 76531.4152 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.935, "high": 0.94, "low": 0.928, "close": 0.929, "volume": 171762.6, "close_time": 1763276399999, "quote_volume": 160447.0027, "trades": 1376, "taker_buy_base": 56702.8, "taker_buy_quote": 52942.3561 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.93, "high": 0.938, "low": 0.927, "close": 0.938, "volume": 140059.0, "close_time": 1763279999999, "quote_volume": 130587.5836, "trades": 1061, "taker_buy_base": 82800.6, "taker_buy_quote": 77233.3997 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.938, "high": 0.939, "low": 0.929, "close": 0.935, "volume": 168490.8, "close_time": 1763283599999, "quote_volume": 157188.1581, "trades": 988, "taker_buy_base": 84186.5, "taker_buy_quote": 78549.7874 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.935, "high": 0.947, "low": 0.929, "close": 0.947, "volume": 360302.7, "close_time": 1763287199999, "quote_volume": 338706.2886, "trades": 2034, "taker_buy_base": 179006.3, "taker_buy_quote": 168174.4711 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.946, "high": 0.949, "low": 0.939, "close": 0.94, "volume": 345189.3, "close_time": 1763290799999, "quote_volume": 326048.7765, "trades": 2208, "taker_buy_base": 162268.3, "taker_buy_quote": 153330.7226 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.941, "high": 0.943, "low": 0.912, "close": 0.915, "volume": 488321.5, "close_time": 1763294399999, "quote_volume": 450497.4675, "trades": 3662, "taker_buy_base": 191076.4, "taker_buy_quote": 175984.167 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.914, "high": 0.924, "low": 0.909, "close": 0.917, "volume": 546944.8, "close_time": 1763297999999, "quote_volume": 502018.2379, "trades": 2867, "taker_buy_base": 301272.1, "taker_buy_quote": 276402.9168 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.917, "high": 0.924, "low": 0.905, "close": 0.911, "volume": 564240.2, "close_time": 1763301599999, "quote_volume": 516515.06, "trades": 2438, "taker_buy_base": 293994.2, "taker_buy_quote": 269298.3341 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.911, "high": 0.917, "low": 0.905, "close": 0.914, "volume": 488915.4, "close_time": 1763305199999, "quote_volume": 445211.6031, "trades": 2360, "taker_buy_base": 289440.3, "taker_buy_quote": 263683.5962 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.914, "high": 0.914, "low": 0.883, "close": 0.884, "volume": 914289.3, "close_time": 1763308799999, "quote_volume": 820425.2904, "trades": 4246, "taker_buy_base": 306143.2, "taker_buy_quote": 274662.5158 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.884, "high": 0.897, "low": 0.866, "close": 0.87, "volume": 1451516.4, "close_time": 1763312399999, "quote_volume": 1275228.0835, "trades": 6803, "taker_buy_base": 756120.8, "taker_buy_quote": 664313.2069 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.87, "high": 0.876, "low": 0.859, "close": 0.872, "volume": 782896.4, "close_time": 1763315999999, "quote_volume": 679879.8606, "trades": 4206, "taker_buy_base": 415261.5, "taker_buy_quote": 360803.6375 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.872, "high": 0.896, "low": 0.869, "close": 0.872, "volume": 1125193.6, "close_time": 1763319599999, "quote_volume": 990834.5718, "trades": 5587, "taker_buy_base": 597694.6, "taker_buy_quote": 526412.7741 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.872, "high": 0.895, "low": 0.872, "close": 0.877, "volume": 724182.4, "close_time": 1763323199999, "quote_volume": 639347.679, "trades": 4218, "taker_buy_base": 329785.2, "taker_buy_quote": 290802.4326 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.878, "high": 0.887, "low": 0.875, "close": 0.877, "volume": 250630.7, "close_time": 1763326799999, "quote_volume": 220661.2811, "trades": 1498, "taker_buy_base": 119992.7, "taker_buy_quote": 105643.5455 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.876, "high": 0.878, "low": 0.868, "close": 0.878, "volume": 266260.2, "close_time": 1763330399999, "quote_volume": 232379.1622, "trades": 2048, "taker_buy_base": 128101.2, "taker_buy_quote": 111836.1154 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.878, "high": 0.891, "low": 0.865, "close": 0.885, "volume": 537049.7, "close_time": 1763333999999, "quote_volume": 470160.2888, "trades": 2526, "taker_buy_base": 257285.0, "taker_buy_quote": 225489.1582 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.885, "high": 0.901, "low": 0.866, "close": 0.891, "volume": 562383.1, "close_time": 1763337599999, "quote_volume": 500414.3844, "trades": 4096, "taker_buy_base": 225949.4, "taker_buy_quote": 201265.1502 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.892, "high": 0.905, "low": 0.877, "close": 0.896, "volume": 464265.5, "close_time": 1763341199999, "quote_volume": 414892.0, "trades": 4133, "taker_buy_base": 214918.2, "taker_buy_quote": 192337.1059 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.896, "high": 0.898, "low": 0.883, "close": 0.886, "volume": 399921.4, "close_time": 1763344799999, "quote_volume": 355827.7258, "trades": 2512, "taker_buy_base": 141836.4, "taker_buy_quote": 126278.9867 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.886, "high": 0.897, "low": 0.884, "close": 0.888, "volume": 345597.0, "close_time": 1763348399999, "quote_volume": 307452.2556, "trades": 2178, "taker_buy_base": 194678.5, "taker_buy_quote": 173224.4044 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.888, "high": 0.894, "low": 0.884, "close": 0.888, "volume": 341134.3, "close_time": 1763351999999, "quote_volume": 303085.7262, "trades": 2006, "taker_buy_base": 115462.2, "taker_buy_quote": 102601.7077 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.888, "high": 0.894, "low": 0.884, "close": 0.884, "volume": 350702.3, "close_time": 1763355599999, "quote_volume": 311335.6142, "trades": 1905, "taker_buy_base": 182190.5, "taker_buy_quote": 161779.0188 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.885, "high": 0.886, "low": 0.881, "close": 0.883, "volume": 222074.8, "close_time": 1763359199999, "quote_volume": 196221.5039, "trades": 1389, "taker_buy_base": 116903.9, "taker_buy_quote": 103308.4979 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.883, "high": 0.89, "low": 0.878, "close": 0.889, "volume": 229610.6, "close_time": 1763362799999, "quote_volume": 202490.4451, "trades": 1157, "taker_buy_base": 105194.5, "taker_buy_quote": 92852.3049 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.89, "high": 0.896, "low": 0.886, "close": 0.896, "volume": 377801.5, "close_time": 1763366399999, "quote_volume": 336456.9193, "trades": 1897, "taker_buy_base": 166159.2, "taker_buy_quote": 148082.5918 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.896, "high": 0.899, "low": 0.891, "close": 0.894, "volume": 318392.5, "close_time": 1763369999999, "quote_volume": 285296.7312, "trades": 1703, "taker_buy_base": 178700.7, "taker_buy_quote": 160185.5418 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.895, "high": 0.903, "low": 0.892, "close": 0.896, "volume": 276012.2, "close_time": 1763373599999, "quote_volume": 247629.3491, "trades": 1538, "taker_buy_base": 144652.5, "taker_buy_quote": 129837.7417 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.895, "high": 0.9, "low": 0.894, "close": 0.894, "volume": 209306.5, "close_time": 1763377199999, "quote_volume": 187618.8881, "trades": 1063, "taker_buy_base": 119335.0, "taker_buy_quote": 106997.7131 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.894, "high": 0.906, "low": 0.892, "close": 0.898, "volume": 396117.4, "close_time": 1763380799999, "quote_volume": 356822.0662, "trades": 1922, "taker_buy_base": 168280.2, "taker_buy_quote": 151607.8477 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.898, "high": 0.899, "low": 0.893, "close": 0.896, "volume": 451671.1, "close_time": 1763384399999, "quote_volume": 404639.3906, "trades": 2407, "taker_buy_base": 194961.9, "taker_buy_quote": 174725.9946 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.896, "high": 0.899, "low": 0.863, "close": 0.876, "volume": 783770.5, "close_time": 1763387999999, "quote_volume": 691849.4171, "trades": 4285, "taker_buy_base": 351009.9, "taker_buy_quote": 309677.2796 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.875, "high": 0.921, "low": 0.87, "close": 0.896, "volume": 1390399.4, "close_time": 1763391599999, "quote_volume": 1247450.631, "trades": 11820, "taker_buy_base": 633790.1, "taker_buy_quote": 568309.9939 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.897, "high": 0.903, "low": 0.875, "close": 0.88, "volume": 748435.7, "close_time": 1763395199999, "quote_volume": 664035.2434, "trades": 6088, "taker_buy_base": 414936.2, "taker_buy_quote": 368288.4087 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.88, "high": 0.895, "low": 0.86, "close": 0.894, "volume": 952251.7, "close_time": 1763398799999, "quote_volume": 833438.9017, "trades": 6367, "taker_buy_base": 441696.0, "taker_buy_quote": 386676.3115 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.894, "high": 0.896, "low": 0.861, "close": 0.862, "volume": 372962.6, "close_time": 1763402399999, "quote_volume": 326671.5019, "trades": 4069, "taker_buy_base": 182432.3, "taker_buy_quote": 159761.5449 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.862, "high": 0.869, "low": 0.847, "close": 0.855, "volume": 999444.4, "close_time": 1763405999999, "quote_volume": 857356.9759, "trades": 6132, "taker_buy_base": 522427.4, "taker_buy_quote": 448190.829 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.855, "high": 0.86, "low": 0.842, "close": 0.85, "volume": 993957.1, "close_time": 1763409599999, "quote_volume": 845729.9064, "trades": 5616, "taker_buy_base": 528321.2, "taker_buy_quote": 449701.7256 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.85, "high": 0.858, "low": 0.841, "close": 0.848, "volume": 868751.8, "close_time": 1763413199999, "quote_volume": 739332.2792, "trades": 5431, "taker_buy_base": 438378.2, "taker_buy_quote": 373141.6368 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.849, "high": 0.856, "low": 0.836, "close": 0.843, "volume": 566358.4, "close_time": 1763416799999, "quote_volume": 478387.448, "trades": 2949, "taker_buy_base": 318832.4, "taker_buy_quote": 269280.2298 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.843, "high": 0.852, "low": 0.839, "close": 0.843, "volume": 426046.9, "close_time": 1763420399999, "quote_volume": 359991.3912, "trades": 1590, "taker_buy_base": 263087.7, "taker_buy_quote": 222219.3769 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.844, "high": 0.846, "low": 0.837, "close": 0.842, "volume": 262990.5, "close_time": 1763423999999, "quote_volume": 220934.9049, "trades": 1330, "taker_buy_base": 199831.0, "taker_buy_quote": 167913.7235 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.842, "high": 0.85, "low": 0.824, "close": 0.847, "volume": 650969.9, "close_time": 1763427599999, "quote_volume": 545034.3007, "trades": 3775, "taker_buy_base": 391575.3, "taker_buy_quote": 328028.2038 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.846, "high": 0.853, "low": 0.841, "close": 0.846, "volume": 480604.1, "close_time": 1763431199999, "quote_volume": 406737.9065, "trades": 2547, "taker_buy_base": 196533.7, "taker_buy_quote": 166587.7397 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.846, "high": 0.869, "low": 0.838, "close": 0.847, "volume": 787308.5, "close_time": 1763434799999, "quote_volume": 671376.6337, "trades": 4388, "taker_buy_base": 330488.5, "taker_buy_quote": 282082.1711 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.848, "high": 0.87, "low": 0.837, "close": 0.864, "volume": 926895.8, "close_time": 1763438399999, "quote_volume": 791157.982, "trades": 5038, "taker_buy_base": 458832.8, "taker_buy_quote": 392220.0699 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.864, "high": 0.873, "low": 0.855, "close": 0.872, "volume": 498593.9, "close_time": 1763441999999, "quote_volume": 429103.8687, "trades": 2841, "taker_buy_base": 220544.7, "taker_buy_quote": 190005.8133 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.871, "high": 0.882, "low": 0.862, "close": 0.866, "volume": 485251.9, "close_time": 1763445599999, "quote_volume": 423122.2123, "trades": 3053, "taker_buy_base": 196034.2, "taker_buy_quote": 170902.7963 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.865, "high": 0.867, "low": 0.857, "close": 0.859, "volume": 245365.4, "close_time": 1763449199999, "quote_volume": 211463.3231, "trades": 1542, "taker_buy_base": 114747.5, "taker_buy_quote": 98936.7997 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.859, "high": 0.873, "low": 0.857, "close": 0.872, "volume": 308079.6, "close_time": 1763452799999, "quote_volume": 266702.3522, "trades": 1909, "taker_buy_base": 139096.0, "taker_buy_quote": 120476.9468 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.873, "high": 0.883, "low": 0.869, "close": 0.881, "volume": 367925.0, "close_time": 1763456399999, "quote_volume": 322638.1927, "trades": 1865, "taker_buy_base": 197870.5, "taker_buy_quote": 173501.7483 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.882, "high": 0.883, "low": 0.873, "close": 0.881, "volume": 318706.4, "close_time": 1763459999999, "quote_volume": 279660.5375, "trades": 1537, "taker_buy_base": 161840.2, "taker_buy_quote": 142046.8332 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.881, "high": 0.889, "low": 0.881, "close": 0.888, "volume": 208050.1, "close_time": 1763463599999, "quote_volume": 183885.8311, "trades": 1911, "taker_buy_base": 86955.8, "taker_buy_quote": 76875.07 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.888, "high": 0.89, "low": 0.88, "close": 0.881, "volume": 192383.1, "close_time": 1763467199999, "quote_volume": 170322.3149, "trades": 1393, "taker_buy_base": 87066.6, "taker_buy_quote": 77114.7557 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.881, "high": 0.885, "low": 0.875, "close": 0.882, "volume": 289891.8, "close_time": 1763470799999, "quote_volume": 255270.8688, "trades": 2231, "taker_buy_base": 104419.4, "taker_buy_quote": 91931.1151 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.882, "high": 0.882, "low": 0.869, "close": 0.879, "volume": 287145.6, "close_time": 1763474399999, "quote_volume": 251338.2293, "trades": 2864, "taker_buy_base": 126351.8, "taker_buy_quote": 110633.3457 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.879, "high": 0.898, "low": 0.877, "close": 0.88, "volume": 604358.6, "close_time": 1763477999999, "quote_volume": 536411.6016, "trades": 5904, "taker_buy_base": 298054.1, "taker_buy_quote": 264539.4693 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.88, "high": 0.909, "low": 0.875, "close": 0.907, "volume": 739370.9, "close_time": 1763481599999, "quote_volume": 663553.3581, "trades": 6027, "taker_buy_base": 375002.8, "taker_buy_quote": 336776.4533 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.907, "high": 0.916, "low": 0.904, "close": 0.91, "volume": 739702.9, "close_time": 1763485199999, "quote_volume": 672627.3026, "trades": 5165, "taker_buy_base": 313056.1, "taker_buy_quote": 284747.4746 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.911, "high": 0.916, "low": 0.907, "close": 0.911, "volume": 540359.2, "close_time": 1763488799999, "quote_volume": 492539.6469, "trades": 3881, "taker_buy_base": 300487.5, "taker_buy_quote": 273864.8044 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.911, "high": 0.915, "low": 0.906, "close": 0.907, "volume": 228611.9, "close_time": 1763492399999, "quote_volume": 208144.9433, "trades": 1505, "taker_buy_base": 131473.1, "taker_buy_quote": 119745.9787 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.908, "high": 0.911, "low": 0.904, "close": 0.907, "volume": 313721.2, "close_time": 1763495999999, "quote_volume": 284967.8431, "trades": 2105, "taker_buy_base": 140149.9, "taker_buy_quote": 127336.1214 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.907, "high": 0.913, "low": 0.906, "close": 0.909, "volume": 205468.2, "close_time": 1763499599999, "quote_volume": 186855.0814, "trades": 1718, "taker_buy_base": 101296.8, "taker_buy_quote": 92159.9434 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.909, "high": 0.912, "low": 0.902, "close": 0.903, "volume": 190828.1, "close_time": 1763503199999, "quote_volume": 173040.9566, "trades": 1692, "taker_buy_base": 76728.5, "taker_buy_quote": 69536.9349 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.903, "high": 0.919, "low": 0.902, "close": 0.917, "volume": 213560.8, "close_time": 1763506799999, "quote_volume": 194754.7646, "trades": 1509, "taker_buy_base": 112978.8, "taker_buy_quote": 103050.9683 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.918, "high": 0.922, "low": 0.915, "close": 0.921, "volume": 255694.8, "close_time": 1763510399999, "quote_volume": 234915.6671, "trades": 1445, "taker_buy_base": 162191.0, "taker_buy_quote": 149011.4852 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.921, "high": 0.921, "low": 0.907, "close": 0.917, "volume": 462967.9, "close_time": 1763513999999, "quote_volume": 423481.925, "trades": 2754, "taker_buy_base": 266976.4, "taker_buy_quote": 244069.8908 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.916, "high": 0.919, "low": 0.909, "close": 0.917, "volume": 366640.7, "close_time": 1763517599999, "quote_volume": 334998.8908, "trades": 1812, "taker_buy_base": 174903.1, "taker_buy_quote": 159866.3174 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.917, "high": 0.926, "low": 0.913, "close": 0.913, "volume": 958422.8, "close_time": 1763521199999, "quote_volume": 881151.6982, "trades": 3364, "taker_buy_base": 510081.1, "taker_buy_quote": 468831.5292 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.913, "high": 0.916, "low": 0.899, "close": 0.903, "volume": 431937.4, "close_time": 1763524799999, "quote_volume": 392025.158, "trades": 1468, "taker_buy_base": 163312.7, "taker_buy_quote": 148332.7785 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.903, "high": 0.905, "low": 0.896, "close": 0.897, "volume": 260931.1, "close_time": 1763528399999, "quote_volume": 234980.2103, "trades": 1743, "taker_buy_base": 132526.9, "taker_buy_quote": 119367.1423 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.897, "high": 0.9, "low": 0.876, "close": 0.886, "volume": 604159.4, "close_time": 1763531999999, "quote_volume": 536698.9461, "trades": 2823, "taker_buy_base": 318788.3, "taker_buy_quote": 283287.8853 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.886, "high": 0.898, "low": 0.885, "close": 0.894, "volume": 272329.4, "close_time": 1763535599999, "quote_volume": 242927.4315, "trades": 1755, "taker_buy_base": 159267.2, "taker_buy_quote": 142040.4704 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.893, "high": 0.91, "low": 0.893, "close": 0.906, "volume": 321538.2, "close_time": 1763539199999, "quote_volume": 290109.7975, "trades": 1620, "taker_buy_base": 153604.4, "taker_buy_quote": 138624.9216 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.907, "high": 0.908, "low": 0.9, "close": 0.902, "volume": 229895.0, "close_time": 1763542799999, "quote_volume": 207651.0066, "trades": 1222, "taker_buy_base": 93361.6, "taker_buy_quote": 84370.3367 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.903, "high": 0.904, "low": 0.893, "close": 0.903, "volume": 320478.5, "close_time": 1763546399999, "quote_volume": 287655.8306, "trades": 2238, "taker_buy_base": 161050.3, "taker_buy_quote": 144563.9642 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.902, "high": 0.91, "low": 0.899, "close": 0.901, "volume": 497296.7, "close_time": 1763549999999, "quote_volume": 450026.0188, "trades": 4192, "taker_buy_base": 285893.4, "taker_buy_quote": 258778.2394 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.901, "high": 0.905, "low": 0.899, "close": 0.903, "volume": 216471.5, "close_time": 1763553599999, "quote_volume": 195375.0785, "trades": 1373, "taker_buy_base": 101364.9, "taker_buy_quote": 91527.7808 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.903, "high": 0.906, "low": 0.9, "close": 0.903, "volume": 217201.5, "close_time": 1763557199999, "quote_volume": 196063.8581, "trades": 1292, "taker_buy_base": 104829.1, "taker_buy_quote": 94650.8095 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.903, "high": 0.904, "low": 0.89, "close": 0.891, "volume": 398957.7, "close_time": 1763560799999, "quote_volume": 357237.4474, "trades": 2373, "taker_buy_base": 166043.9, "taker_buy_quote": 148656.345 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.892, "high": 0.897, "low": 0.881, "close": 0.894, "volume": 829385.7, "close_time": 1763564399999, "quote_volume": 737472.9147, "trades": 6284, "taker_buy_base": 380003.8, "taker_buy_quote": 338040.485 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.894, "high": 0.91, "low": 0.877, "close": 0.877, "volume": 944074.8, "close_time": 1763567999999, "quote_volume": 842321.6379, "trades": 7045, "taker_buy_base": 437736.4, "taker_buy_quote": 390773.3757 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.877, "high": 0.888, "low": 0.865, "close": 0.87, "volume": 611150.5, "close_time": 1763571599999, "quote_volume": 535650.0315, "trades": 3403, "taker_buy_base": 270927.1, "taker_buy_quote": 237906.3475 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.869, "high": 0.876, "low": 0.854, "close": 0.868, "volume": 702076.5, "close_time": 1763575199999, "quote_volume": 606694.6764, "trades": 4424, "taker_buy_base": 285275.3, "taker_buy_quote": 246613.9394 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.867, "high": 0.869, "low": 0.85, "close": 0.858, "volume": 621233.4, "close_time": 1763578799999, "quote_volume": 533158.8199, "trades": 3681, "taker_buy_base": 318166.0, "taker_buy_quote": 273158.3029 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.858, "high": 0.86, "low": 0.848, "close": 0.853, "volume": 482857.8, "close_time": 1763582399999, "quote_volume": 412557.3573, "trades": 2870, "taker_buy_base": 252509.5, "taker_buy_quote": 215756.1812 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.853, "high": 0.879, "low": 0.85, "close": 0.877, "volume": 574039.6, "close_time": 1763585999999, "quote_volume": 495388.4815, "trades": 2952, "taker_buy_base": 268774.6, "taker_buy_quote": 232612.9634 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.877, "high": 0.905, "low": 0.873, "close": 0.902, "volume": 1106772.4, "close_time": 1763589599999, "quote_volume": 986787.695, "trades": 5971, "taker_buy_base": 601230.2, "taker_buy_quote": 536444.6977 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.903, "high": 0.903, "low": 0.889, "close": 0.893, "volume": 321537.9, "close_time": 1763593199999, "quote_volume": 287529.5155, "trades": 1462, "taker_buy_base": 151886.5, "taker_buy_quote": 135771.7789 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.893, "high": 0.908, "low": 0.893, "close": 0.908, "volume": 350713.1, "close_time": 1763596799999, "quote_volume": 316359.6792, "trades": 1977, "taker_buy_base": 226887.6, "taker_buy_quote": 204687.1391 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.907, "high": 0.911, "low": 0.9, "close": 0.9, "volume": 446620.5, "close_time": 1763600399999, "quote_volume": 404791.9251, "trades": 4557, "taker_buy_base": 264793.7, "taker_buy_quote": 240108.1864 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.899, "high": 0.903, "low": 0.898, "close": 0.901, "volume": 331225.5, "close_time": 1763603999999, "quote_volume": 298119.3699, "trades": 3764, "taker_buy_base": 177482.7, "taker_buy_quote": 159792.5104 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.9, "high": 0.907, "low": 0.899, "close": 0.901, "volume": 376785.5, "close_time": 1763607599999, "quote_volume": 340161.5932, "trades": 4238, "taker_buy_base": 250591.0, "taker_buy_quote": 226269.2506 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.901, "high": 0.902, "low": 0.889, "close": 0.889, "volume": 286179.2, "close_time": 1763611199999, "quote_volume": 256213.1577, "trades": 2732, "taker_buy_base": 133137.3, "taker_buy_quote": 119261.9207 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.89, "high": 0.9, "low": 0.886, "close": 0.9, "volume": 245824.7, "close_time": 1763614799999, "quote_volume": 218862.8826, "trades": 3202, "taker_buy_base": 129377.4, "taker_buy_quote": 115290.6397 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.901, "high": 0.903, "low": 0.894, "close": 0.9, "volume": 317267.7, "close_time": 1763618399999, "quote_volume": 285013.697, "trades": 3466, "taker_buy_base": 199917.8, "taker_buy_quote": 179631.4576 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.9, "high": 0.904, "low": 0.895, "close": 0.9, "volume": 383291.3, "close_time": 1763621999999, "quote_volume": 345167.3713, "trades": 4318, "taker_buy_base": 240023.4, "taker_buy_quote": 216205.0637 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.9, "high": 0.907, "low": 0.898, "close": 0.903, "volume": 378756.7, "close_time": 1763625599999, "quote_volume": 342072.6397, "trades": 4001, "taker_buy_base": 234717.7, "taker_buy_quote": 211956.979 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.904, "high": 0.904, "low": 0.896, "close": 0.897, "volume": 234254.5, "close_time": 1763629199999, "quote_volume": 210574.2161, "trades": 2990, "taker_buy_base": 89585.4, "taker_buy_quote": 80551.1454 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.897, "high": 0.902, "low": 0.895, "close": 0.899, "volume": 352711.9, "close_time": 1763632799999, "quote_volume": 316920.2368, "trades": 4887, "taker_buy_base": 193916.1, "taker_buy_quote": 174330.728 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.899, "high": 0.901, "low": 0.894, "close": 0.899, "volume": 377793.9, "close_time": 1763636399999, "quote_volume": 338983.1761, "trades": 5266, "taker_buy_base": 192473.6, "taker_buy_quote": 172717.2205 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.899, "high": 0.899, "low": 0.892, "close": 0.897, "volume": 200057.4, "close_time": 1763639999999, "quote_volume": 179357.9771, "trades": 4414, "taker_buy_base": 96683.0, "taker_buy_quote": 86691.833 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.897, "high": 0.91, "low": 0.892, "close": 0.908, "volume": 432627.4, "close_time": 1763643599999, "quote_volume": 389616.3238, "trades": 7176, "taker_buy_base": 212696.3, "taker_buy_quote": 191479.0139 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.908, "high": 0.911, "low": 0.891, "close": 0.894, "volume": 781138.9, "close_time": 1763647199999, "quote_volume": 703390.6698, "trades": 8264, "taker_buy_base": 438255.3, "taker_buy_quote": 394946.5189 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.895, "high": 0.903, "low": 0.883, "close": 0.896, "volume": 902327.5, "close_time": 1763650799999, "quote_volume": 806240.294, "trades": 10739, "taker_buy_base": 416971.8, "taker_buy_quote": 372767.1686 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.897, "high": 0.897, "low": 0.871, "close": 0.872, "volume": 772202.8, "close_time": 1763654399999, "quote_volume": 682545.2874, "trades": 8773, "taker_buy_base": 359763.1, "taker_buy_quote": 317838.9613 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.872, "high": 0.874, "low": 0.833, "close": 0.837, "volume": 1936448.3, "close_time": 1763657999999, "quote_volume": 1648421.4369, "trades": 20193, "taker_buy_base": 978964.0, "taker_buy_quote": 833095.6379 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.837, "high": 0.841, "low": 0.817, "close": 0.826, "volume": 1583076.6, "close_time": 1763661599999, "quote_volume": 1305231.1308, "trades": 19233, "taker_buy_base": 943490.6, "taker_buy_quote": 778141.2318 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.825, "high": 0.83, "low": 0.817, "close": 0.817, "volume": 778409.7, "close_time": 1763665199999, "quote_volume": 641102.9997, "trades": 7552, "taker_buy_base": 420866.0, "taker_buy_quote": 346836.1626 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.817, "high": 0.826, "low": 0.808, "close": 0.819, "volume": 658240.0, "close_time": 1763668799999, "quote_volume": 537105.3214, "trades": 7934, "taker_buy_base": 378744.5, "taker_buy_quote": 309184.4137 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.818, "high": 0.819, "low": 0.807, "close": 0.813, "volume": 439485.7, "close_time": 1763672399999, "quote_volume": 357417.3417, "trades": 4403, "taker_buy_base": 244386.1, "taker_buy_quote": 198770.5538 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.813, "high": 0.833, "low": 0.813, "close": 0.82, "volume": 685632.1, "close_time": 1763675999999, "quote_volume": 565001.6244, "trades": 7191, "taker_buy_base": 359374.5, "taker_buy_quote": 296163.4393 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.821, "high": 0.837, "low": 0.82, "close": 0.834, "volume": 503453.9, "close_time": 1763679599999, "quote_volume": 417715.9004, "trades": 4721, "taker_buy_base": 256285.2, "taker_buy_quote": 212610.0246 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.835, "high": 0.836, "low": 0.812, "close": 0.814, "volume": 602133.3, "close_time": 1763683199999, "quote_volume": 496367.8798, "trades": 3284, "taker_buy_base": 271782.9, "taker_buy_quote": 224061.899 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.814, "high": 0.819, "low": 0.807, "close": 0.81, "volume": 663348.3, "close_time": 1763686799999, "quote_volume": 538237.3235, "trades": 5785, "taker_buy_base": 296758.8, "taker_buy_quote": 240887.4208 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.81, "high": 0.82, "low": 0.805, "close": 0.81, "volume": 638612.3, "close_time": 1763690399999, "quote_volume": 519958.8894, "trades": 5990, "taker_buy_base": 363861.1, "taker_buy_quote": 296405.636 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.81, "high": 0.81, "low": 0.774, "close": 0.778, "volume": 1504124.8, "close_time": 1763693999999, "quote_volume": 1193097.9788, "trades": 8661, "taker_buy_base": 619610.3, "taker_buy_quote": 490895.9421 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.778, "high": 0.787, "low": 0.772, "close": 0.781, "volume": 629991.8, "close_time": 1763697599999, "quote_volume": 491465.3542, "trades": 6140, "taker_buy_base": 338380.5, "taker_buy_quote": 264037.0545 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.781, "high": 0.793, "low": 0.775, "close": 0.792, "volume": 558565.4, "close_time": 1763701199999, "quote_volume": 437482.2333, "trades": 6223, "taker_buy_base": 320513.3, "taker_buy_quote": 251060.0112 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.793, "high": 0.794, "low": 0.776, "close": 0.779, "volume": 550906.8, "close_time": 1763704799999, "quote_volume": 432274.8971, "trades": 5689, "taker_buy_base": 277541.4, "taker_buy_quote": 217854.077 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.78, "high": 0.783, "low": 0.774, "close": 0.775, "volume": 595506.1, "close_time": 1763708399999, "quote_volume": 463863.6824, "trades": 5428, "taker_buy_base": 316081.1, "taker_buy_quote": 246350.9988 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.775, "high": 0.777, "low": 0.683, "close": 0.743, "volume": 3748776.3, "close_time": 1763711999999, "quote_volume": 2760930.8869, "trades": 18828, "taker_buy_base": 1746505.4, "taker_buy_quote": 1285308.3137 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.742, "high": 0.753, "low": 0.737, "close": 0.747, "volume": 1162638.5, "close_time": 1763715599999, "quote_volume": 867593.7124, "trades": 11690, "taker_buy_base": 703047.6, "taker_buy_quote": 524682.4849 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.747, "high": 0.752, "low": 0.734, "close": 0.735, "volume": 882845.6, "close_time": 1763719199999, "quote_volume": 655827.77, "trades": 10125, "taker_buy_base": 492336.4, "taker_buy_quote": 365998.0728 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.735, "high": 0.746, "low": 0.731, "close": 0.738, "volume": 820017.3, "close_time": 1763722799999, "quote_volume": 606618.6985, "trades": 8337, "taker_buy_base": 429409.2, "taker_buy_quote": 317807.1819 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.738, "high": 0.743, "low": 0.723, "close": 0.726, "volume": 660012.1, "close_time": 1763726399999, "quote_volume": 484357.7473, "trades": 6222, "taker_buy_base": 375893.8, "taker_buy_quote": 275875.4459 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.726, "high": 0.741, "low": 0.707, "close": 0.731, "volume": 1705483.3, "close_time": 1763729999999, "quote_volume": 1236211.7346, "trades": 13595, "taker_buy_base": 864065.5, "taker_buy_quote": 626815.134 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.732, "high": 0.736, "low": 0.723, "close": 0.727, "volume": 1339400.8, "close_time": 1763733599999, "quote_volume": 976072.6166, "trades": 7451, "taker_buy_base": 763443.0, "taker_buy_quote": 556537.5107 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.727, "high": 0.744, "low": 0.72, "close": 0.733, "volume": 1814508.6, "close_time": 1763737199999, "quote_volume": 1329780.1682, "trades": 13686, "taker_buy_base": 1091046.3, "taker_buy_quote": 799566.2573 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.733, "high": 0.736, "low": 0.721, "close": 0.723, "volume": 1756484.0, "close_time": 1763740799999, "quote_volume": 1277104.9189, "trades": 12465, "taker_buy_base": 881900.1, "taker_buy_quote": 641621.1235 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.724, "high": 0.736, "low": 0.713, "close": 0.736, "volume": 1230046.0, "close_time": 1763744399999, "quote_volume": 887567.6591, "trades": 9711, "taker_buy_base": 659165.4, "taker_buy_quote": 475747.4344 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.736, "high": 0.744, "low": 0.731, "close": 0.736, "volume": 998938.5, "close_time": 1763747999999, "quote_volume": 737784.8835, "trades": 5234, "taker_buy_base": 546694.5, "taker_buy_quote": 403861.0733 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.736, "high": 0.746, "low": 0.722, "close": 0.739, "volume": 916492.5, "close_time": 1763751599999, "quote_volume": 671564.5028, "trades": 5491, "taker_buy_base": 530457.2, "taker_buy_quote": 388627.2204 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.739, "high": 0.742, "low": 0.727, "close": 0.728, "volume": 452625.6, "close_time": 1763755199999, "quote_volume": 333052.9641, "trades": 2385, "taker_buy_base": 218235.6, "taker_buy_quote": 160603.345 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.728, "high": 0.728, "low": 0.71, "close": 0.714, "volume": 711189.4, "close_time": 1763758799999, "quote_volume": 509336.5823, "trades": 3348, "taker_buy_base": 359756.9, "taker_buy_quote": 257505.0067 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.714, "high": 0.732, "low": 0.709, "close": 0.725, "volume": 476038.6, "close_time": 1763762399999, "quote_volume": 343071.0727, "trades": 2299, "taker_buy_base": 243567.1, "taker_buy_quote": 175347.7707 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.726, "high": 0.731, "low": 0.704, "close": 0.706, "volume": 439878.3, "close_time": 1763765999999, "quote_volume": 316003.8148, "trades": 2081, "taker_buy_base": 205628.7, "taker_buy_quote": 147948.2824 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.706, "high": 0.726, "low": 0.696, "close": 0.724, "volume": 529763.9, "close_time": 1763769599999, "quote_volume": 376581.8844, "trades": 2659, "taker_buy_base": 261633.5, "taker_buy_quote": 186333.4932 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.725, "high": 0.726, "low": 0.715, "close": 0.715, "volume": 406317.0, "close_time": 1763773199999, "quote_volume": 292733.6895, "trades": 2450, "taker_buy_base": 223450.0, "taker_buy_quote": 160964.8718 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.716, "high": 0.721, "low": 0.714, "close": 0.718, "volume": 450398.0, "close_time": 1763776799999, "quote_volume": 323027.3697, "trades": 4047, "taker_buy_base": 210073.9, "taker_buy_quote": 150691.4548 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.718, "high": 0.719, "low": 0.702, "close": 0.705, "volume": 278930.9, "close_time": 1763780399999, "quote_volume": 197766.0208, "trades": 3225, "taker_buy_base": 125383.1, "taker_buy_quote": 88879.1944 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.705, "high": 0.707, "low": 0.697, "close": 0.702, "volume": 379055.4, "close_time": 1763783999999, "quote_volume": 266264.6692, "trades": 4011, "taker_buy_base": 174778.8, "taker_buy_quote": 122760.676 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.702, "high": 0.702, "low": 0.679, "close": 0.693, "volume": 805748.6, "close_time": 1763787599999, "quote_volume": 554432.8069, "trades": 6877, "taker_buy_base": 360553.6, "taker_buy_quote": 247923.5009 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.693, "high": 0.696, "low": 0.677, "close": 0.683, "volume": 627530.9, "close_time": 1763791199999, "quote_volume": 429433.9644, "trades": 5609, "taker_buy_base": 337950.6, "taker_buy_quote": 231343.7661 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.684, "high": 0.703, "low": 0.675, "close": 0.699, "volume": 690210.9, "close_time": 1763794799999, "quote_volume": 475578.4598, "trades": 6833, "taker_buy_base": 350324.6, "taker_buy_quote": 241674.222 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.699, "high": 0.706, "low": 0.691, "close": 0.703, "volume": 1095174.0, "close_time": 1763798399999, "quote_volume": 766382.7908, "trades": 6092, "taker_buy_base": 485359.9, "taker_buy_quote": 339470.7749 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.703, "high": 0.704, "low": 0.688, "close": 0.688, "volume": 597565.9, "close_time": 1763801999999, "quote_volume": 415338.8375, "trades": 4620, "taker_buy_base": 297514.5, "taker_buy_quote": 206649.9755 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.688, "high": 0.7, "low": 0.685, "close": 0.697, "volume": 417405.0, "close_time": 1763805599999, "quote_volume": 289246.9563, "trades": 4710, "taker_buy_base": 213906.2, "taker_buy_quote": 148192.3772 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.697, "high": 0.701, "low": 0.687, "close": 0.69, "volume": 559359.2, "close_time": 1763809199999, "quote_volume": 388008.907, "trades": 4431, "taker_buy_base": 296103.2, "taker_buy_quote": 205423.5989 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.691, "high": 0.702, "low": 0.687, "close": 0.697, "volume": 496281.2, "close_time": 1763812799999, "quote_volume": 345402.8068, "trades": 4855, "taker_buy_base": 261445.2, "taker_buy_quote": 181997.3015 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.697, "high": 0.697, "low": 0.685, "close": 0.689, "volume": 355095.2, "close_time": 1763816399999, "quote_volume": 244955.2634, "trades": 3133, "taker_buy_base": 168735.1, "taker_buy_quote": 116408.7109 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.688, "high": 0.691, "low": 0.68, "close": 0.685, "volume": 395931.8, "close_time": 1763819999999, "quote_volume": 270977.744, "trades": 3622, "taker_buy_base": 167052.0, "taker_buy_quote": 114374.5467 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.685, "high": 0.698, "low": 0.68, "close": 0.683, "volume": 685040.7, "close_time": 1763823599999, "quote_volume": 471592.0605, "trades": 7122, "taker_buy_base": 341145.6, "taker_buy_quote": 235018.97 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.683, "high": 0.684, "low": 0.67, "close": 0.678, "volume": 1063282.2, "close_time": 1763827199999, "quote_volume": 719047.6223, "trades": 6869, "taker_buy_base": 594787.1, "taker_buy_quote": 402138.2638 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.677, "high": 0.69, "low": 0.677, "close": 0.69, "volume": 488263.6, "close_time": 1763830799999, "quote_volume": 334466.5428, "trades": 5199, "taker_buy_base": 252012.9, "taker_buy_quote": 172666.8409 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.689, "high": 0.691, "low": 0.683, "close": 0.686, "volume": 287536.5, "close_time": 1763834399999, "quote_volume": 197562.5197, "trades": 3520, "taker_buy_base": 130029.2, "taker_buy_quote": 89350.397 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.686, "high": 0.688, "low": 0.681, "close": 0.685, "volume": 319510.5, "close_time": 1763837999999, "quote_volume": 218820.1817, "trades": 2933, "taker_buy_base": 188914.0, "taker_buy_quote": 129411.5222 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.685, "high": 0.687, "low": 0.675, "close": 0.679, "volume": 781206.5, "close_time": 1763841599999, "quote_volume": 530297.0592, "trades": 2207, "taker_buy_base": 475455.3, "taker_buy_quote": 322489.3872 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.679, "high": 0.683, "low": 0.669, "close": 0.672, "volume": 324152.3, "close_time": 1763845199999, "quote_volume": 219047.7441, "trades": 2098, "taker_buy_base": 165475.5, "taker_buy_quote": 111770.3947 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.671, "high": 0.675, "low": 0.669, "close": 0.674, "volume": 177726.6, "close_time": 1763848799999, "quote_volume": 119444.9942, "trades": 987, "taker_buy_base": 82214.9, "taker_buy_quote": 55282.5015 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.674, "high": 0.693, "low": 0.67, "close": 0.69, "volume": 416130.6, "close_time": 1763852399999, "quote_volume": 283036.3281, "trades": 1412, "taker_buy_base": 214843.7, "taker_buy_quote": 146202.0645 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.689, "high": 0.689, "low": 0.674, "close": 0.677, "volume": 259167.7, "close_time": 1763855999999, "quote_volume": 176053.0755, "trades": 1057, "taker_buy_base": 127666.4, "taker_buy_quote": 86739.261 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.677, "high": 0.679, "low": 0.665, "close": 0.672, "volume": 499015.9, "close_time": 1763859599999, "quote_volume": 336010.9311, "trades": 1767, "taker_buy_base": 236117.5, "taker_buy_quote": 158972.8817 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.673, "high": 0.685, "low": 0.672, "close": 0.682, "volume": 455850.2, "close_time": 1763863199999, "quote_volume": 309967.1802, "trades": 1617, "taker_buy_base": 227241.3, "taker_buy_quote": 154565.9845 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.682, "high": 0.693, "low": 0.68, "close": 0.69, "volume": 522267.4, "close_time": 1763866799999, "quote_volume": 358713.5536, "trades": 1836, "taker_buy_base": 283013.9, "taker_buy_quote": 194587.6701 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.691, "high": 0.691, "low": 0.681, "close": 0.688, "volume": 409462.5, "close_time": 1763870399999, "quote_volume": 280546.4846, "trades": 1387, "taker_buy_base": 208056.7, "taker_buy_quote": 142546.4363 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.688, "high": 0.701, "low": 0.688, "close": 0.696, "volume": 588824.6, "close_time": 1763873999999, "quote_volume": 409113.7743, "trades": 1949, "taker_buy_base": 323221.2, "taker_buy_quote": 224588.6483 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.696, "high": 0.699, "low": 0.691, "close": 0.694, "volume": 243717.2, "close_time": 1763877599999, "quote_volume": 169196.7669, "trades": 930, "taker_buy_base": 135764.5, "taker_buy_quote": 94250.2925 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.693, "high": 0.696, "low": 0.685, "close": 0.689, "volume": 251549.7, "close_time": 1763881199999, "quote_volume": 173379.2615, "trades": 973, "taker_buy_base": 104789.2, "taker_buy_quote": 72231.2912 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.688, "high": 0.69, "low": 0.68, "close": 0.682, "volume": 438910.0, "close_time": 1763884799999, "quote_volume": 300105.4597, "trades": 1439, "taker_buy_base": 177139.7, "taker_buy_quote": 121147.6795 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.683, "high": 0.686, "low": 0.678, "close": 0.686, "volume": 351694.2, "close_time": 1763888399999, "quote_volume": 240042.7602, "trades": 863, "taker_buy_base": 214317.1, "taker_buy_quote": 146457.2157 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.686, "high": 0.691, "low": 0.684, "close": 0.687, "volume": 288989.2, "close_time": 1763891999999, "quote_volume": 198422.5118, "trades": 958, "taker_buy_base": 137533.1, "taker_buy_quote": 94475.0497 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.686, "high": 0.686, "low": 0.683, "close": 0.683, "volume": 242789.5, "close_time": 1763895599999, "quote_volume": 166112.7523, "trades": 954, "taker_buy_base": 84795.6, "taker_buy_quote": 58042.6552 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.683, "high": 0.685, "low": 0.68, "close": 0.681, "volume": 385571.4, "close_time": 1763899199999, "quote_volume": 263126.9424, "trades": 1492, "taker_buy_base": 172844.5, "taker_buy_quote": 118012.7006 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.68, "high": 0.692, "low": 0.68, "close": 0.687, "volume": 564709.1, "close_time": 1763902799999, "quote_volume": 388029.4656, "trades": 1712, "taker_buy_base": 377258.3, "taker_buy_quote": 259253.7782 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.687, "high": 0.694, "low": 0.685, "close": 0.693, "volume": 362013.1, "close_time": 1763906399999, "quote_volume": 249534.3623, "trades": 1276, "taker_buy_base": 221205.7, "taker_buy_quote": 152507.3267 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.693, "high": 0.698, "low": 0.679, "close": 0.681, "volume": 603904.6, "close_time": 1763909999999, "quote_volume": 415877.6547, "trades": 2209, "taker_buy_base": 290386.0, "taker_buy_quote": 199936.9924 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.681, "high": 0.697, "low": 0.679, "close": 0.694, "volume": 451877.7, "close_time": 1763913599999, "quote_volume": 310712.3704, "trades": 1532, "taker_buy_base": 233591.0, "taker_buy_quote": 160770.0484 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.694, "high": 0.7, "low": 0.69, "close": 0.69, "volume": 421148.4, "close_time": 1763917199999, "quote_volume": 292708.089, "trades": 1728, "taker_buy_base": 182204.5, "taker_buy_quote": 126690.2598 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.69, "high": 0.691, "low": 0.683, "close": 0.683, "volume": 380358.3, "close_time": 1763920799999, "quote_volume": 261270.2188, "trades": 1476, "taker_buy_base": 181333.9, "taker_buy_quote": 124608.4423 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.684, "high": 0.698, "low": 0.683, "close": 0.692, "volume": 311983.6, "close_time": 1763924399999, "quote_volume": 215525.6219, "trades": 1279, "taker_buy_base": 174630.0, "taker_buy_quote": 120596.4215 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.691, "high": 0.704, "low": 0.691, "close": 0.698, "volume": 507426.8, "close_time": 1763927999999, "quote_volume": 354853.1966, "trades": 1627, "taker_buy_base": 272543.0, "taker_buy_quote": 190519.9577 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.699, "high": 0.701, "low": 0.693, "close": 0.695, "volume": 252209.2, "close_time": 1763931599999, "quote_volume": 175772.6692, "trades": 1125, "taker_buy_base": 127126.2, "taker_buy_quote": 88636.4132 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.694, "high": 0.7, "low": 0.688, "close": 0.699, "volume": 399188.1, "close_time": 1763935199999, "quote_volume": 277284.6337, "trades": 1405, "taker_buy_base": 196275.9, "taker_buy_quote": 136316.7235 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.698, "high": 0.699, "low": 0.689, "close": 0.691, "volume": 229399.5, "close_time": 1763938799999, "quote_volume": 158855.6375, "trades": 1012, "taker_buy_base": 108463.4, "taker_buy_quote": 75106.0937 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.691, "high": 0.692, "low": 0.675, "close": 0.677, "volume": 478607.4, "close_time": 1763942399999, "quote_volume": 326038.1645, "trades": 1655, "taker_buy_base": 186906.3, "taker_buy_quote": 127368.4889 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.677, "high": 0.684, "low": 0.669, "close": 0.68, "volume": 390671.8, "close_time": 1763945999999, "quote_volume": 263880.4129, "trades": 2003, "taker_buy_base": 190329.4, "taker_buy_quote": 128530.4902 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.679, "high": 0.689, "low": 0.677, "close": 0.687, "volume": 521585.8, "close_time": 1763949599999, "quote_volume": 354850.0813, "trades": 2336, "taker_buy_base": 282794.1, "taker_buy_quote": 192290.895 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.687, "high": 0.71, "low": 0.687, "close": 0.703, "volume": 596423.6, "close_time": 1763953199999, "quote_volume": 417654.6497, "trades": 2952, "taker_buy_base": 364321.3, "taker_buy_quote": 254742.7522 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.702, "high": 0.729, "low": 0.702, "close": 0.715, "volume": 1342382.7, "close_time": 1763956799999, "quote_volume": 963066.131, "trades": 4386, "taker_buy_base": 643965.5, "taker_buy_quote": 461017.3225 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.715, "high": 0.719, "low": 0.703, "close": 0.708, "volume": 789382.1, "close_time": 1763960399999, "quote_volume": 562630.6591, "trades": 2858, "taker_buy_base": 397155.9, "taker_buy_quote": 283192.0114 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.708, "high": 0.732, "low": 0.708, "close": 0.725, "volume": 581771.9, "close_time": 1763963999999, "quote_volume": 422174.7843, "trades": 2615, "taker_buy_base": 337107.5, "taker_buy_quote": 244463.0269 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.726, "high": 0.726, "low": 0.712, "close": 0.715, "volume": 718722.2, "close_time": 1763967599999, "quote_volume": 515512.0487, "trades": 2555, "taker_buy_base": 306589.2, "taker_buy_quote": 219921.5769 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.715, "high": 0.715, "low": 0.706, "close": 0.709, "volume": 577751.1, "close_time": 1763971199999, "quote_volume": 410067.3561, "trades": 2099, "taker_buy_base": 346670.6, "taker_buy_quote": 245933.5687 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.709, "high": 0.709, "low": 0.699, "close": 0.703, "volume": 836962.6, "close_time": 1763974799999, "quote_volume": 588495.0442, "trades": 2562, "taker_buy_base": 435594.2, "taker_buy_quote": 306325.7472 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.703, "high": 0.704, "low": 0.687, "close": 0.69, "volume": 627784.1, "close_time": 1763978399999, "quote_volume": 434872.5484, "trades": 3721, "taker_buy_base": 255187.8, "taker_buy_quote": 176634.357 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.69, "high": 0.695, "low": 0.689, "close": 0.692, "volume": 475079.3, "close_time": 1763981999999, "quote_volume": 328670.1056, "trades": 2156, "taker_buy_base": 203286.7, "taker_buy_quote": 140712.7811 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.691, "high": 0.702, "low": 0.691, "close": 0.7, "volume": 363080.7, "close_time": 1763985599999, "quote_volume": 253064.1313, "trades": 2180, "taker_buy_base": 165892.9, "taker_buy_quote": 115639.8712 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.7, "high": 0.701, "low": 0.693, "close": 0.695, "volume": 374306.3, "close_time": 1763989199999, "quote_volume": 261176.7792, "trades": 2033, "taker_buy_base": 176602.9, "taker_buy_quote": 123185.7118 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.695, "high": 0.709, "low": 0.694, "close": 0.703, "volume": 530281.9, "close_time": 1763992799999, "quote_volume": 373482.6417, "trades": 2207, "taker_buy_base": 283172.1, "taker_buy_quote": 199535.0524 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.703, "high": 0.72, "low": 0.696, "close": 0.717, "volume": 1329442.9, "close_time": 1763996399999, "quote_volume": 941801.8168, "trades": 5598, "taker_buy_base": 742837.3, "taker_buy_quote": 526503.6218 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.717, "high": 0.723, "low": 0.704, "close": 0.719, "volume": 1101724.4, "close_time": 1763999999999, "quote_volume": 788654.9749, "trades": 4365, "taker_buy_base": 557431.4, "taker_buy_quote": 398949.183 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.719, "high": 0.73, "low": 0.718, "close": 0.725, "volume": 722759.7, "close_time": 1764003599999, "quote_volume": 523292.8782, "trades": 3119, "taker_buy_base": 394865.3, "taker_buy_quote": 285961.8337 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.726, "high": 0.754, "low": 0.725, "close": 0.752, "volume": 945554.9, "close_time": 1764007199999, "quote_volume": 697454.1825, "trades": 4287, "taker_buy_base": 541243.5, "taker_buy_quote": 399321.6886 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.752, "high": 0.757, "low": 0.746, "close": 0.753, "volume": 1001052.2, "close_time": 1764010799999, "quote_volume": 751675.4097, "trades": 3307, "taker_buy_base": 524706.2, "taker_buy_quote": 394010.7784 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.752, "high": 0.755, "low": 0.747, "close": 0.751, "volume": 613613.6, "close_time": 1764014399999, "quote_volume": 460810.2779, "trades": 2156, "taker_buy_base": 349232.5, "taker_buy_quote": 262330.5093 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.752, "high": 0.765, "low": 0.75, "close": 0.762, "volume": 896521.7, "close_time": 1764017999999, "quote_volume": 678253.4917, "trades": 3136, "taker_buy_base": 456799.7, "taker_buy_quote": 345645.8568 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.762, "high": 0.772, "low": 0.756, "close": 0.764, "volume": 691608.7, "close_time": 1764021599999, "quote_volume": 528465.1676, "trades": 2601, "taker_buy_base": 337794.4, "taker_buy_quote": 258214.7956 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.764, "high": 0.771, "low": 0.763, "close": 0.77, "volume": 368230.3, "close_time": 1764025199999, "quote_volume": 282463.0752, "trades": 1452, "taker_buy_base": 208579.9, "taker_buy_quote": 160046.9475 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.77, "high": 0.776, "low": 0.764, "close": 0.766, "volume": 557017.9, "close_time": 1764028799999, "quote_volume": 428415.2933, "trades": 1881, "taker_buy_base": 264691.8, "taker_buy_quote": 203523.5311 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.767, "high": 0.767, "low": 0.751, "close": 0.757, "volume": 1277650.1, "close_time": 1764032399999, "quote_volume": 965435.5649, "trades": 3068, "taker_buy_base": 698440.3, "taker_buy_quote": 527261.1283 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.757, "high": 0.76, "low": 0.753, "close": 0.753, "volume": 336357.3, "close_time": 1764035999999, "quote_volume": 254594.5242, "trades": 2145, "taker_buy_base": 160737.0, "taker_buy_quote": 121650.22 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.753, "high": 0.756, "low": 0.742, "close": 0.752, "volume": 415583.5, "close_time": 1764039599999, "quote_volume": 310698.9848, "trades": 2350, "taker_buy_base": 176578.1, "taker_buy_quote": 132091.8421 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.752, "high": 0.757, "low": 0.743, "close": 0.747, "volume": 298184.9, "close_time": 1764043199999, "quote_volume": 223259.0595, "trades": 1622, "taker_buy_base": 114603.5, "taker_buy_quote": 85832.9971 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.747, "high": 0.753, "low": 0.746, "close": 0.752, "volume": 314747.3, "close_time": 1764046799999, "quote_volume": 235993.6226, "trades": 1471, "taker_buy_base": 155435.4, "taker_buy_quote": 116571.089 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.751, "high": 0.754, "low": 0.747, "close": 0.751, "volume": 333958.9, "close_time": 1764050399999, "quote_volume": 250781.8022, "trades": 1169, "taker_buy_base": 117975.0, "taker_buy_quote": 88660.1455 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.75, "high": 0.751, "low": 0.741, "close": 0.744, "volume": 422959.5, "close_time": 1764053999999, "quote_volume": 314759.9252, "trades": 2251, "taker_buy_base": 159938.1, "taker_buy_quote": 119032.4016 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.743, "high": 0.749, "low": 0.737, "close": 0.739, "volume": 411243.4, "close_time": 1764057599999, "quote_volume": 304937.6359, "trades": 2120, "taker_buy_base": 155245.5, "taker_buy_quote": 115225.5181 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.739, "high": 0.748, "low": 0.737, "close": 0.739, "volume": 454370.6, "close_time": 1764061199999, "quote_volume": 337520.0229, "trades": 2209, "taker_buy_base": 173232.7, "taker_buy_quote": 128850.5749 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.739, "high": 0.747, "low": 0.737, "close": 0.747, "volume": 331363.9, "close_time": 1764064799999, "quote_volume": 245630.508, "trades": 1510, "taker_buy_base": 164984.6, "taker_buy_quote": 122310.6398 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.747, "high": 0.748, "low": 0.741, "close": 0.747, "volume": 318238.6, "close_time": 1764068399999, "quote_volume": 237041.3648, "trades": 1171, "taker_buy_base": 143146.8, "taker_buy_quote": 106657.6007 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.746, "high": 0.747, "low": 0.741, "close": 0.742, "volume": 216074.3, "close_time": 1764071999999, "quote_volume": 160636.3971, "trades": 930, "taker_buy_base": 83247.5, "taker_buy_quote": 61884.8282 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.743, "high": 0.754, "low": 0.74, "close": 0.749, "volume": 445001.3, "close_time": 1764075599999, "quote_volume": 332319.4695, "trades": 2191, "taker_buy_base": 249215.2, "taker_buy_quote": 186223.9876 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.749, "high": 0.75, "low": 0.736, "close": 0.737, "volume": 444120.6, "close_time": 1764079199999, "quote_volume": 330179.8139, "trades": 1786, "taker_buy_base": 181385.6, "taker_buy_quote": 134875.9349 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.738, "high": 0.743, "low": 0.724, "close": 0.734, "volume": 887499.7, "close_time": 1764082799999, "quote_volume": 651407.161, "trades": 3555, "taker_buy_base": 397950.0, "taker_buy_quote": 292503.7412 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.734, "high": 0.745, "low": 0.727, "close": 0.737, "volume": 744988.8, "close_time": 1764086399999, "quote_volume": 548062.3965, "trades": 3554, "taker_buy_base": 385450.5, "taker_buy_quote": 283525.5069 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.737, "high": 0.746, "low": 0.733, "close": 0.741, "volume": 335602.0, "close_time": 1764089999999, "quote_volume": 248190.7213, "trades": 1709, "taker_buy_base": 157104.3, "taker_buy_quote": 116200.6182 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.741, "high": 0.748, "low": 0.736, "close": 0.742, "volume": 463476.4, "close_time": 1764093599999, "quote_volume": 344400.5859, "trades": 2235, "taker_buy_base": 237162.4, "taker_buy_quote": 176334.7401 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.742, "high": 0.75, "low": 0.74, "close": 0.74, "volume": 382410.2, "close_time": 1764097199999, "quote_volume": 285256.2279, "trades": 1343, "taker_buy_base": 178803.9, "taker_buy_quote": 133521.6722 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.74, "high": 0.742, "low": 0.725, "close": 0.739, "volume": 535442.9, "close_time": 1764100799999, "quote_volume": 392614.3843, "trades": 2075, "taker_buy_base": 242849.1, "taker_buy_quote": 178036.4707 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.74, "high": 0.75, "low": 0.74, "close": 0.746, "volume": 293190.3, "close_time": 1764104399999, "quote_volume": 218150.132, "trades": 1465, "taker_buy_base": 139726.3, "taker_buy_quote": 103922.2319 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.745, "high": 0.753, "low": 0.744, "close": 0.749, "volume": 172446.0, "close_time": 1764107999999, "quote_volume": 128929.618, "trades": 739, "taker_buy_base": 92052.3, "taker_buy_quote": 68828.0714 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.748, "high": 0.762, "low": 0.74, "close": 0.76, "volume": 311159.9, "close_time": 1764111599999, "quote_volume": 233575.4345, "trades": 1771, "taker_buy_base": 142328.2, "taker_buy_quote": 106857.6634 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.76, "high": 0.77, "low": 0.759, "close": 0.76, "volume": 321853.2, "close_time": 1764115199999, "quote_volume": 246075.1408, "trades": 1876, "taker_buy_base": 162522.4, "taker_buy_quote": 124316.8531 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.76, "high": 0.762, "low": 0.755, "close": 0.755, "volume": 283292.2, "close_time": 1764118799999, "quote_volume": 214794.512, "trades": 1249, "taker_buy_base": 127454.7, "taker_buy_quote": 96653.7231 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.755, "high": 0.76, "low": 0.752, "close": 0.753, "volume": 258310.0, "close_time": 1764122399999, "quote_volume": 194968.2505, "trades": 1234, "taker_buy_base": 127402.2, "taker_buy_quote": 96190.6796 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.753, "high": 0.754, "low": 0.747, "close": 0.748, "volume": 325063.1, "close_time": 1764125999999, "quote_volume": 243727.6465, "trades": 915, "taker_buy_base": 102533.9, "taker_buy_quote": 76895.9026 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.747, "high": 0.752, "low": 0.74, "close": 0.741, "volume": 303669.8, "close_time": 1764129599999, "quote_volume": 226015.1965, "trades": 1086, "taker_buy_base": 93466.0, "taker_buy_quote": 69693.2418 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.741, "high": 0.742, "low": 0.737, "close": 0.74, "volume": 428043.0, "close_time": 1764133199999, "quote_volume": 316828.9562, "trades": 1790, "taker_buy_base": 208180.5, "taker_buy_quote": 154079.0508 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.74, "high": 0.749, "low": 0.74, "close": 0.748, "volume": 181928.0, "close_time": 1764136799999, "quote_volume": 135376.7616, "trades": 828, "taker_buy_base": 79119.7, "taker_buy_quote": 58903.6038 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.748, "high": 0.754, "low": 0.747, "close": 0.753, "volume": 334989.6, "close_time": 1764140399999, "quote_volume": 251312.4285, "trades": 1397, "taker_buy_base": 202240.7, "taker_buy_quote": 151760.397 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.752, "high": 0.754, "low": 0.749, "close": 0.754, "volume": 206113.1, "close_time": 1764143999999, "quote_volume": 155067.1769, "trades": 1040, "taker_buy_base": 98548.3, "taker_buy_quote": 74167.0777 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.754, "high": 0.754, "low": 0.744, "close": 0.745, "volume": 249528.4, "close_time": 1764147599999, "quote_volume": 186659.6649, "trades": 1234, "taker_buy_base": 99041.2, "taker_buy_quote": 74111.3308 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.744, "high": 0.746, "low": 0.737, "close": 0.739, "volume": 681535.2, "close_time": 1764151199999, "quote_volume": 505212.6456, "trades": 2673, "taker_buy_base": 286951.5, "taker_buy_quote": 212796.53 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.739, "high": 0.744, "low": 0.734, "close": 0.737, "volume": 402936.1, "close_time": 1764154799999, "quote_volume": 297663.6329, "trades": 1544, "taker_buy_base": 176329.8, "taker_buy_quote": 130355.5598 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.737, "high": 0.74, "low": 0.735, "close": 0.736, "volume": 193847.2, "close_time": 1764158399999, "quote_volume": 142917.8889, "trades": 910, "taker_buy_base": 91057.6, "taker_buy_quote": 67181.5846 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.736, "high": 0.737, "low": 0.728, "close": 0.734, "volume": 635350.6, "close_time": 1764161999999, "quote_volume": 465274.5067, "trades": 2764, "taker_buy_base": 330071.8, "taker_buy_quote": 241904.086 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.734, "high": 0.743, "low": 0.733, "close": 0.743, "volume": 445220.5, "close_time": 1764165599999, "quote_volume": 328532.5416, "trades": 2368, "taker_buy_base": 238899.4, "taker_buy_quote": 176393.8592 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.742, "high": 0.747, "low": 0.734, "close": 0.735, "volume": 626382.5, "close_time": 1764169199999, "quote_volume": 463845.6525, "trades": 2793, "taker_buy_base": 306999.1, "taker_buy_quote": 227474.0368 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.735, "high": 0.74, "low": 0.729, "close": 0.735, "volume": 441976.1, "close_time": 1764172799999, "quote_volume": 325059.7757, "trades": 2561, "taker_buy_base": 216058.5, "taker_buy_quote": 158974.4588 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.735, "high": 0.748, "low": 0.735, "close": 0.745, "volume": 376137.1, "close_time": 1764176399999, "quote_volume": 279268.6554, "trades": 1677, "taker_buy_base": 226695.0, "taker_buy_quote": 168260.2365 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.744, "high": 0.777, "low": 0.744, "close": 0.775, "volume": 1139662.4, "close_time": 1764179999999, "quote_volume": 868733.656, "trades": 3941, "taker_buy_base": 670407.9, "taker_buy_quote": 510570.6253 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.776, "high": 0.783, "low": 0.77, "close": 0.782, "volume": 910733.9, "close_time": 1764183599999, "quote_volume": 707410.3546, "trades": 3257, "taker_buy_base": 443874.9, "taker_buy_quote": 345002.1313 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.782, "high": 0.782, "low": 0.77, "close": 0.774, "volume": 460198.1, "close_time": 1764187199999, "quote_volume": 356419.3045, "trades": 1866, "taker_buy_base": 240750.1, "taker_buy_quote": 186473.0784 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.773, "high": 0.774, "low": 0.765, "close": 0.771, "volume": 415377.4, "close_time": 1764190799999, "quote_volume": 319245.6952, "trades": 1715, "taker_buy_base": 205413.9, "taker_buy_quote": 157909.4688 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.771, "high": 0.78, "low": 0.768, "close": 0.775, "volume": 582543.6, "close_time": 1764194399999, "quote_volume": 450816.3798, "trades": 2151, "taker_buy_base": 333690.1, "taker_buy_quote": 258157.4189 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.774, "high": 0.777, "low": 0.77, "close": 0.774, "volume": 309381.6, "close_time": 1764197999999, "quote_volume": 239168.9154, "trades": 1156, "taker_buy_base": 155267.7, "taker_buy_quote": 120059.072 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.774, "high": 0.776, "low": 0.769, "close": 0.772, "volume": 162965.7, "close_time": 1764201599999, "quote_volume": 125823.0133, "trades": 761, "taker_buy_base": 75914.3, "taker_buy_quote": 58611.5881 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.772, "high": 0.778, "low": 0.768, "close": 0.774, "volume": 524413.9, "close_time": 1764205199999, "quote_volume": 404751.6934, "trades": 1470, "taker_buy_base": 239865.9, "taker_buy_quote": 185133.707 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.773, "high": 0.782, "low": 0.772, "close": 0.781, "volume": 384757.7, "close_time": 1764208799999, "quote_volume": 298529.833, "trades": 1470, "taker_buy_base": 188830.3, "taker_buy_quote": 146695.3086 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.781, "high": 0.789, "low": 0.776, "close": 0.778, "volume": 506480.9, "close_time": 1764212399999, "quote_volume": 396571.8569, "trades": 1869, "taker_buy_base": 351283.9, "taker_buy_quote": 275280.2327 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.778, "high": 0.78, "low": 0.771, "close": 0.773, "volume": 237824.1, "close_time": 1764215999999, "quote_volume": 184585.6945, "trades": 1108, "taker_buy_base": 124504.5, "taker_buy_quote": 96693.9384 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.774, "high": 0.781, "low": 0.773, "close": 0.778, "volume": 397478.8, "close_time": 1764219599999, "quote_volume": 309077.4347, "trades": 1097, "taker_buy_base": 145059.4, "taker_buy_quote": 112902.3653 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.778, "high": 0.779, "low": 0.772, "close": 0.772, "volume": 268459.1, "close_time": 1764223199999, "quote_volume": 208065.7278, "trades": 1378, "taker_buy_base": 109940.6, "taker_buy_quote": 85273.0599 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.772, "high": 0.783, "low": 0.772, "close": 0.781, "volume": 118318.5, "close_time": 1764226799999, "quote_volume": 91909.3877, "trades": 799, "taker_buy_base": 55850.4, "taker_buy_quote": 43393.9327 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.782, "high": 0.786, "low": 0.779, "close": 0.785, "volume": 227393.4, "close_time": 1764230399999, "quote_volume": 177957.4028, "trades": 1354, "taker_buy_base": 128923.1, "taker_buy_quote": 100923.9995 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.785, "high": 0.794, "low": 0.783, "close": 0.793, "volume": 365793.8, "close_time": 1764233999999, "quote_volume": 288285.1269, "trades": 1728, "taker_buy_base": 233883.3, "taker_buy_quote": 184417.988 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.793, "high": 0.806, "low": 0.791, "close": 0.799, "volume": 657820.2, "close_time": 1764237599999, "quote_volume": 525717.4889, "trades": 2931, "taker_buy_base": 362964.4, "taker_buy_quote": 289994.4958 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.8, "high": 0.801, "low": 0.787, "close": 0.792, "volume": 546240.4, "close_time": 1764241199999, "quote_volume": 434117.1435, "trades": 2011, "taker_buy_base": 238024.2, "taker_buy_quote": 189250.2375 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.793, "high": 0.794, "low": 0.788, "close": 0.79, "volume": 186696.2, "close_time": 1764244799999, "quote_volume": 147737.1048, "trades": 782, "taker_buy_base": 80715.9, "taker_buy_quote": 63889.9101 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.789, "high": 0.802, "low": 0.784, "close": 0.785, "volume": 677082.9, "close_time": 1764248399999, "quote_volume": 537323.4845, "trades": 2367, "taker_buy_base": 416578.3, "taker_buy_quote": 331108.3118 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.785, "high": 0.796, "low": 0.785, "close": 0.793, "volume": 265753.7, "close_time": 1764251999999, "quote_volume": 210368.0494, "trades": 1852, "taker_buy_base": 126421.8, "taker_buy_quote": 100067.0489 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.793, "high": 0.808, "low": 0.791, "close": 0.807, "volume": 268855.8, "close_time": 1764255599999, "quote_volume": 214692.5517, "trades": 1592, "taker_buy_base": 149090.0, "taker_buy_quote": 119178.6984 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.807, "high": 0.832, "low": 0.803, "close": 0.826, "volume": 1048594.7, "close_time": 1764259199999, "quote_volume": 855276.9783, "trades": 4487, "taker_buy_base": 572825.4, "taker_buy_quote": 467287.4277 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.826, "high": 0.851, "low": 0.822, "close": 0.843, "volume": 1418025.0, "close_time": 1764262799999, "quote_volume": 1186766.1489, "trades": 6078, "taker_buy_base": 742032.3, "taker_buy_quote": 621639.1336 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.842, "high": 0.843, "low": 0.823, "close": 0.824, "volume": 656564.3, "close_time": 1764266399999, "quote_volume": 546174.7792, "trades": 2977, "taker_buy_base": 273397.3, "taker_buy_quote": 227621.1304 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.825, "high": 0.829, "low": 0.82, "close": 0.824, "volume": 385578.5, "close_time": 1764269999999, "quote_volume": 318116.6503, "trades": 1745, "taker_buy_base": 208364.6, "taker_buy_quote": 171927.6227 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.823, "high": 0.825, "low": 0.816, "close": 0.817, "volume": 263745.3, "close_time": 1764273599999, "quote_volume": 216297.1033, "trades": 1345, "taker_buy_base": 106027.2, "taker_buy_quote": 86944.9304 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.818, "high": 0.826, "low": 0.816, "close": 0.82, "volume": 285101.5, "close_time": 1764277199999, "quote_volume": 233670.6514, "trades": 1480, "taker_buy_base": 161355.3, "taker_buy_quote": 132258.8143 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.82, "high": 0.822, "low": 0.815, "close": 0.816, "volume": 275794.7, "close_time": 1764280799999, "quote_volume": 225747.7098, "trades": 945, "taker_buy_base": 119174.4, "taker_buy_quote": 97575.839 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.815, "high": 0.817, "low": 0.802, "close": 0.805, "volume": 296089.1, "close_time": 1764284399999, "quote_volume": 239772.8475, "trades": 994, "taker_buy_base": 120648.2, "taker_buy_quote": 97685.8037 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.805, "high": 0.807, "low": 0.799, "close": 0.803, "volume": 269974.7, "close_time": 1764287999999, "quote_volume": 216742.458, "trades": 930, "taker_buy_base": 151346.1, "taker_buy_quote": 121527.6247 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.802, "high": 0.808, "low": 0.8, "close": 0.804, "volume": 157371.8, "close_time": 1764291599999, "quote_volume": 126637.3835, "trades": 847, "taker_buy_base": 80113.0, "taker_buy_quote": 64466.8216 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.804, "high": 0.805, "low": 0.792, "close": 0.794, "volume": 364974.6, "close_time": 1764295199999, "quote_volume": 291284.8319, "trades": 1413, "taker_buy_base": 151541.7, "taker_buy_quote": 120910.7633 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.794, "high": 0.798, "low": 0.789, "close": 0.795, "volume": 298048.4, "close_time": 1764298799999, "quote_volume": 236120.0487, "trades": 1277, "taker_buy_base": 142480.2, "taker_buy_quote": 112943.2584 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.795, "high": 0.799, "low": 0.793, "close": 0.794, "volume": 214212.7, "close_time": 1764302399999, "quote_volume": 170605.4817, "trades": 916, "taker_buy_base": 85127.4, "taker_buy_quote": 67844.3408 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.794, "high": 0.796, "low": 0.791, "close": 0.793, "volume": 112362.6, "close_time": 1764305999999, "quote_volume": 89182.509, "trades": 534, "taker_buy_base": 67558.2, "taker_buy_quote": 53640.214 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.792, "high": 0.797, "low": 0.79, "close": 0.793, "volume": 364641.6, "close_time": 1764309599999, "quote_volume": 289558.8031, "trades": 1070, "taker_buy_base": 177650.1, "taker_buy_quote": 141140.873 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.793, "high": 0.793, "low": 0.787, "close": 0.79, "volume": 176903.7, "close_time": 1764313199999, "quote_volume": 139767.6331, "trades": 730, "taker_buy_base": 74779.2, "taker_buy_quote": 59104.0362 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.79, "high": 0.794, "low": 0.786, "close": 0.786, "volume": 135767.9, "close_time": 1764316799999, "quote_volume": 107224.6552, "trades": 794, "taker_buy_base": 66041.7, "taker_buy_quote": 52176.2612 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.786, "high": 0.813, "low": 0.785, "close": 0.811, "volume": 449092.1, "close_time": 1764320399999, "quote_volume": 359615.8591, "trades": 2310, "taker_buy_base": 285836.8, "taker_buy_quote": 228899.7613 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.81, "high": 0.813, "low": 0.806, "close": 0.809, "volume": 440601.6, "close_time": 1764323999999, "quote_volume": 356239.2092, "trades": 1782, "taker_buy_base": 203706.9, "taker_buy_quote": 164755.5571 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.809, "high": 0.819, "low": 0.808, "close": 0.813, "volume": 412755.1, "close_time": 1764327599999, "quote_volume": 335655.7681, "trades": 1720, "taker_buy_base": 219379.0, "taker_buy_quote": 178389.5773 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.813, "high": 0.814, "low": 0.799, "close": 0.803, "volume": 254843.3, "close_time": 1764331199999, "quote_volume": 205088.5996, "trades": 1537, "taker_buy_base": 126950.8, "taker_buy_quote": 102194.4336 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.803, "high": 0.806, "low": 0.8, "close": 0.803, "volume": 263919.9, "close_time": 1764334799999, "quote_volume": 211904.0278, "trades": 1219, "taker_buy_base": 135854.7, "taker_buy_quote": 109082.9556 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.803, "high": 0.821, "low": 0.798, "close": 0.82, "volume": 804668.8, "close_time": 1764338399999, "quote_volume": 651846.7879, "trades": 3065, "taker_buy_base": 433599.1, "taker_buy_quote": 351089.0362 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.82, "high": 0.827, "low": 0.815, "close": 0.821, "volume": 785764.3, "close_time": 1764341999999, "quote_volume": 644237.4669, "trades": 3990, "taker_buy_base": 395390.7, "taker_buy_quote": 324243.1195 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.822, "high": 0.832, "low": 0.82, "close": 0.825, "volume": 590209.2, "close_time": 1764345599999, "quote_volume": 487347.8246, "trades": 3618, "taker_buy_base": 320654.0, "taker_buy_quote": 264841.7336 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.825, "high": 0.825, "low": 0.802, "close": 0.803, "volume": 441235.7, "close_time": 1764349199999, "quote_volume": 357651.9158, "trades": 2644, "taker_buy_base": 173208.2, "taker_buy_quote": 140449.572 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.804, "high": 0.804, "low": 0.789, "close": 0.8, "volume": 697416.1, "close_time": 1764352799999, "quote_volume": 555898.4723, "trades": 4126, "taker_buy_base": 306054.6, "taker_buy_quote": 243976.4841 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.799, "high": 0.807, "low": 0.797, "close": 0.801, "volume": 352038.7, "close_time": 1764356399999, "quote_volume": 281879.3869, "trades": 1830, "taker_buy_base": 164877.2, "taker_buy_quote": 132099.8902 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.801, "high": 0.812, "low": 0.798, "close": 0.808, "volume": 378860.6, "close_time": 1764359999999, "quote_volume": 305196.0898, "trades": 1692, "taker_buy_base": 181640.9, "taker_buy_quote": 146292.7935 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.808, "high": 0.812, "low": 0.804, "close": 0.806, "volume": 438588.7, "close_time": 1764363599999, "quote_volume": 354754.634, "trades": 1637, "taker_buy_base": 215418.3, "taker_buy_quote": 174266.4329 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.806, "high": 0.813, "low": 0.806, "close": 0.807, "volume": 288401.9, "close_time": 1764367199999, "quote_volume": 233256.2811, "trades": 1254, "taker_buy_base": 146938.4, "taker_buy_quote": 118828.9446 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.807, "high": 0.821, "low": 0.807, "close": 0.82, "volume": 475499.0, "close_time": 1764370799999, "quote_volume": 386259.9306, "trades": 1960, "taker_buy_base": 222896.2, "taker_buy_quote": 181123.1793 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.821, "high": 0.825, "low": 0.818, "close": 0.822, "volume": 351336.9, "close_time": 1764374399999, "quote_volume": 288629.8408, "trades": 1183, "taker_buy_base": 160042.8, "taker_buy_quote": 131484.6061 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.823, "high": 0.831, "low": 0.82, "close": 0.83, "volume": 305953.7, "close_time": 1764377999999, "quote_volume": 252461.5528, "trades": 1167, "taker_buy_base": 168936.5, "taker_buy_quote": 139448.6345 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.83, "high": 0.839, "low": 0.826, "close": 0.828, "volume": 423699.0, "close_time": 1764381599999, "quote_volume": 352127.7739, "trades": 1708, "taker_buy_base": 190643.2, "taker_buy_quote": 158449.6374 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.828, "high": 0.831, "low": 0.823, "close": 0.828, "volume": 442456.2, "close_time": 1764385199999, "quote_volume": 365919.9259, "trades": 1626, "taker_buy_base": 212796.5, "taker_buy_quote": 176024.4404 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.827, "high": 0.832, "low": 0.825, "close": 0.829, "volume": 186786.8, "close_time": 1764388799999, "quote_volume": 154779.1803, "trades": 1004, "taker_buy_base": 93555.9, "taker_buy_quote": 77528.4823 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.83, "high": 0.833, "low": 0.825, "close": 0.832, "volume": 197938.4, "close_time": 1764392399999, "quote_volume": 164159.5576, "trades": 866, "taker_buy_base": 101254.7, "taker_buy_quote": 83999.527 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.832, "high": 0.833, "low": 0.821, "close": 0.823, "volume": 200005.8, "close_time": 1764395999999, "quote_volume": 165438.0546, "trades": 1058, "taker_buy_base": 98376.1, "taker_buy_quote": 81338.5873 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.824, "high": 0.828, "low": 0.818, "close": 0.823, "volume": 620162.6, "close_time": 1764399599999, "quote_volume": 511123.096, "trades": 3296, "taker_buy_base": 241420.1, "taker_buy_quote": 199123.1481 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.824, "high": 0.831, "low": 0.822, "close": 0.824, "volume": 298394.1, "close_time": 1764403199999, "quote_volume": 246518.1157, "trades": 1193, "taker_buy_base": 142388.0, "taker_buy_quote": 117648.4111 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.824, "high": 0.835, "low": 0.823, "close": 0.827, "volume": 321834.1, "close_time": 1764406799999, "quote_volume": 267042.4477, "trades": 1277, "taker_buy_base": 149402.7, "taker_buy_quote": 123997.791 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.828, "high": 0.833, "low": 0.828, "close": 0.83, "volume": 283360.4, "close_time": 1764410399999, "quote_volume": 235300.4067, "trades": 1188, "taker_buy_base": 151360.9, "taker_buy_quote": 125727.2346 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.829, "high": 0.831, "low": 0.825, "close": 0.83, "volume": 378259.8, "close_time": 1764413999999, "quote_volume": 313489.0539, "trades": 1259, "taker_buy_base": 156720.7, "taker_buy_quote": 129908.4696 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.83, "high": 0.84, "low": 0.829, "close": 0.839, "volume": 381274.1, "close_time": 1764417599999, "quote_volume": 318717.0135, "trades": 1405, "taker_buy_base": 224502.7, "taker_buy_quote": 187681.0813 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.839, "high": 0.845, "low": 0.823, "close": 0.823, "volume": 378206.5, "close_time": 1764421199999, "quote_volume": 314695.2784, "trades": 1406, "taker_buy_base": 173639.0, "taker_buy_quote": 144495.5853 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.822, "high": 0.827, "low": 0.821, "close": 0.822, "volume": 316013.1, "close_time": 1764424799999, "quote_volume": 260096.7437, "trades": 1301, "taker_buy_base": 170725.4, "taker_buy_quote": 140561.7523 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.822, "high": 0.822, "low": 0.815, "close": 0.817, "volume": 224760.1, "close_time": 1764428399999, "quote_volume": 183861.8826, "trades": 1133, "taker_buy_base": 107233.0, "taker_buy_quote": 87761.4607 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.818, "high": 0.827, "low": 0.817, "close": 0.823, "volume": 316225.5, "close_time": 1764431999999, "quote_volume": 259860.8873, "trades": 1383, "taker_buy_base": 185236.5, "taker_buy_quote": 152256.4905 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.823, "high": 0.826, "low": 0.816, "close": 0.819, "volume": 220859.4, "close_time": 1764435599999, "quote_volume": 181154.9997, "trades": 1021, "taker_buy_base": 79562.8, "taker_buy_quote": 65306.2548 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.818, "high": 0.82, "low": 0.808, "close": 0.812, "volume": 298516.9, "close_time": 1764439199999, "quote_volume": 242596.6949, "trades": 1407, "taker_buy_base": 101132.4, "taker_buy_quote": 82209.7878 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.812, "high": 0.824, "low": 0.81, "close": 0.819, "volume": 478486.0, "close_time": 1764442799999, "quote_volume": 390880.0129, "trades": 2002, "taker_buy_base": 238068.4, "taker_buy_quote": 194586.3358 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.819, "high": 0.822, "low": 0.817, "close": 0.82, "volume": 163289.0, "close_time": 1764446399999, "quote_volume": 133760.7794, "trades": 600, "taker_buy_base": 71183.5, "taker_buy_quote": 58333.7768 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.82, "high": 0.824, "low": 0.816, "close": 0.824, "volume": 213863.8, "close_time": 1764449999999, "quote_volume": 175090.5488, "trades": 915, "taker_buy_base": 111948.5, "taker_buy_quote": 91654.2786 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.824, "high": 0.825, "low": 0.816, "close": 0.818, "volume": 94525.5, "close_time": 1764453599999, "quote_volume": 77354.072, "trades": 491, "taker_buy_base": 38930.1, "taker_buy_quote": 31848.3601 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.817, "high": 0.817, "low": 0.813, "close": 0.813, "volume": 82033.5, "close_time": 1764457199999, "quote_volume": 66836.4795, "trades": 453, "taker_buy_base": 23630.5, "taker_buy_quote": 19261.4182 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.813, "high": 0.816, "low": 0.81, "close": 0.81, "volume": 93477.9, "close_time": 1764460799999, "quote_volume": 75924.7225, "trades": 434, "taker_buy_base": 52912.4, "taker_buy_quote": 42969.3938 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.81, "high": 0.813, "low": 0.807, "close": 0.81, "volume": 101854.1, "close_time": 1764464399999, "quote_volume": 82505.2536, "trades": 510, "taker_buy_base": 45592.5, "taker_buy_quote": 36932.1477 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.809, "high": 0.815, "low": 0.809, "close": 0.81, "volume": 97397.4, "close_time": 1764467999999, "quote_volume": 79075.3869, "trades": 475, "taker_buy_base": 46660.9, "taker_buy_quote": 37886.7785 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.809, "high": 0.812, "low": 0.803, "close": 0.803, "volume": 70803.7, "close_time": 1764471599999, "quote_volume": 57199.1487, "trades": 547, "taker_buy_base": 23541.2, "taker_buy_quote": 19035.5597 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.803, "high": 0.811, "low": 0.798, "close": 0.811, "volume": 209061.1, "close_time": 1764475199999, "quote_volume": 167987.0529, "trades": 1007, "taker_buy_base": 100557.3, "taker_buy_quote": 80832.4397 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.811, "high": 0.816, "low": 0.802, "close": 0.804, "volume": 135928.8, "close_time": 1764478799999, "quote_volume": 109973.8131, "trades": 868, "taker_buy_base": 51284.2, "taker_buy_quote": 41519.647 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.804, "high": 0.804, "low": 0.799, "close": 0.801, "volume": 120601.8, "close_time": 1764482399999, "quote_volume": 96680.8485, "trades": 603, "taker_buy_base": 49413.5, "taker_buy_quote": 39620.5795 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.801, "high": 0.807, "low": 0.798, "close": 0.802, "volume": 147542.5, "close_time": 1764485999999, "quote_volume": 118422.1212, "trades": 749, "taker_buy_base": 61242.8, "taker_buy_quote": 49155.1188 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.802, "high": 0.805, "low": 0.801, "close": 0.803, "volume": 192129.1, "close_time": 1764489599999, "quote_volume": 154290.1244, "trades": 759, "taker_buy_base": 136299.0, "taker_buy_quote": 109472.88 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.803, "high": 0.808, "low": 0.801, "close": 0.805, "volume": 293256.3, "close_time": 1764493199999, "quote_volume": 235943.7681, "trades": 1065, "taker_buy_base": 182234.1, "taker_buy_quote": 146647.9428 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.806, "high": 0.811, "low": 0.802, "close": 0.805, "volume": 554707.5, "close_time": 1764496799999, "quote_volume": 447987.5947, "trades": 2078, "taker_buy_base": 280945.0, "taker_buy_quote": 227027.2282 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.805, "high": 0.807, "low": 0.802, "close": 0.803, "volume": 137644.4, "close_time": 1764500399999, "quote_volume": 110795.3071, "trades": 640, "taker_buy_base": 78183.0, "taker_buy_quote": 62958.6205 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.804, "high": 0.807, "low": 0.802, "close": 0.802, "volume": 174306.4, "close_time": 1764503999999, "quote_volume": 140247.6368, "trades": 705, "taker_buy_base": 74951.4, "taker_buy_quote": 60324.4942 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.803, "high": 0.81, "low": 0.8, "close": 0.806, "volume": 208084.2, "close_time": 1764507599999, "quote_volume": 167382.829, "trades": 1069, "taker_buy_base": 105755.5, "taker_buy_quote": 85045.5994 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.807, "high": 0.817, "low": 0.806, "close": 0.811, "volume": 406646.4, "close_time": 1764511199999, "quote_volume": 330436.3517, "trades": 1549, "taker_buy_base": 217738.5, "taker_buy_quote": 176975.903 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.811, "high": 0.812, "low": 0.8, "close": 0.805, "volume": 270977.3, "close_time": 1764514799999, "quote_volume": 217855.7773, "trades": 1017, "taker_buy_base": 99498.7, "taker_buy_quote": 79985.1136 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.805, "high": 0.805, "low": 0.797, "close": 0.803, "volume": 165542.8, "close_time": 1764518399999, "quote_volume": 132719.7002, "trades": 764, "taker_buy_base": 66336.0, "taker_buy_quote": 53207.2996 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.803, "high": 0.815, "low": 0.803, "close": 0.814, "volume": 318555.3, "close_time": 1764521999999, "quote_volume": 258381.0452, "trades": 1034, "taker_buy_base": 176169.1, "taker_buy_quote": 142827.2263 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.814, "high": 0.829, "low": 0.812, "close": 0.825, "volume": 542994.0, "close_time": 1764525599999, "quote_volume": 445736.1804, "trades": 1838, "taker_buy_base": 336825.5, "taker_buy_quote": 276460.2833 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.825, "high": 0.828, "low": 0.819, "close": 0.824, "volume": 283351.7, "close_time": 1764529199999, "quote_volume": 233399.0223, "trades": 1212, "taker_buy_base": 143215.8, "taker_buy_quote": 117995.3294 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.825, "high": 0.825, "low": 0.819, "close": 0.82, "volume": 179078.1, "close_time": 1764532799999, "quote_volume": 147178.1793, "trades": 750, "taker_buy_base": 84637.2, "taker_buy_quote": 69591.3569 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.82, "high": 0.824, "low": 0.816, "close": 0.819, "volume": 87875.6, "close_time": 1764536399999, "quote_volume": 72062.0174, "trades": 630, "taker_buy_base": 32714.3, "taker_buy_quote": 26847.0377 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.82, "high": 0.821, "low": 0.816, "close": 0.817, "volume": 157073.0, "close_time": 1764539999999, "quote_volume": 128505.7973, "trades": 936, "taker_buy_base": 53172.9, "taker_buy_quote": 43488.1489 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.817, "high": 0.824, "low": 0.814, "close": 0.819, "volume": 164799.7, "close_time": 1764543599999, "quote_volume": 134946.76, "trades": 940, "taker_buy_base": 63848.5, "taker_buy_quote": 52254.0232 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.819, "high": 0.82, "low": 0.806, "close": 0.806, "volume": 314695.9, "close_time": 1764547199999, "quote_volume": 255940.4522, "trades": 1859, "taker_buy_base": 130605.8, "taker_buy_quote": 106246.065 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.807, "high": 0.81, "low": 0.752, "close": 0.754, "volume": 1847452.7, "close_time": 1764550799999, "quote_volume": 1451527.2621, "trades": 11085, "taker_buy_base": 781555.2, "taker_buy_quote": 615390.887 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.754, "high": 0.769, "low": 0.752, "close": 0.765, "volume": 459101.9, "close_time": 1764554399999, "quote_volume": 350146.2654, "trades": 2863, "taker_buy_base": 235626.8, "taker_buy_quote": 179744.9488 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.765, "high": 0.773, "low": 0.76, "close": 0.761, "volume": 586289.7, "close_time": 1764557999999, "quote_volume": 448461.4029, "trades": 2415, "taker_buy_base": 272865.7, "taker_buy_quote": 208903.5257 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.761, "high": 0.766, "low": 0.753, "close": 0.754, "volume": 318233.5, "close_time": 1764561599999, "quote_volume": 241275.0715, "trades": 1792, "taker_buy_base": 137271.7, "taker_buy_quote": 104109.4115 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.754, "high": 0.756, "low": 0.745, "close": 0.748, "volume": 416109.6, "close_time": 1764565199999, "quote_volume": 311637.4398, "trades": 2003, "taker_buy_base": 141342.1, "taker_buy_quote": 105930.6803 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.748, "high": 0.753, "low": 0.745, "close": 0.749, "volume": 239110.8, "close_time": 1764568799999, "quote_volume": 179267.5993, "trades": 1702, "taker_buy_base": 113260.4, "taker_buy_quote": 84951.9355 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.749, "high": 0.753, "low": 0.747, "close": 0.75, "volume": 224330.6, "close_time": 1764572399999, "quote_volume": 168144.8411, "trades": 1474, "taker_buy_base": 108439.4, "taker_buy_quote": 81303.5195 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.75, "high": 0.751, "low": 0.74, "close": 0.746, "volume": 262965.7, "close_time": 1764575999999, "quote_volume": 195701.7524, "trades": 1601, "taker_buy_base": 131344.5, "taker_buy_quote": 97823.0566 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.746, "high": 0.75, "low": 0.744, "close": 0.746, "volume": 228613.2, "close_time": 1764579599999, "quote_volume": 170699.2262, "trades": 1249, "taker_buy_base": 104798.2, "taker_buy_quote": 78283.4618 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.746, "high": 0.75, "low": 0.74, "close": 0.742, "volume": 217894.4, "close_time": 1764583199999, "quote_volume": 162127.783, "trades": 1261, "taker_buy_base": 104746.5, "taker_buy_quote": 77910.042 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.742, "high": 0.749, "low": 0.742, "close": 0.743, "volume": 200523.8, "close_time": 1764586799999, "quote_volume": 149500.0241, "trades": 804, "taker_buy_base": 86064.1, "taker_buy_quote": 64215.8428 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.743, "high": 0.749, "low": 0.733, "close": 0.74, "volume": 1325187.4, "close_time": 1764590399999, "quote_volume": 982489.7194, "trades": 4315, "taker_buy_base": 567488.5, "taker_buy_quote": 420686.8514 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.74, "high": 0.742, "low": 0.726, "close": 0.741, "volume": 501071.2, "close_time": 1764593999999, "quote_volume": 367997.1854, "trades": 2173, "taker_buy_base": 240862.0, "taker_buy_quote": 176892.218 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.74, "high": 0.747, "low": 0.733, "close": 0.741, "volume": 316798.0, "close_time": 1764597599999, "quote_volume": 234564.8853, "trades": 1629, "taker_buy_base": 167304.9, "taker_buy_quote": 123904.6572 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.741, "high": 0.767, "low": 0.74, "close": 0.764, "volume": 600469.2, "close_time": 1764601199999, "quote_volume": 453604.2268, "trades": 2969, "taker_buy_base": 309840.1, "taker_buy_quote": 233761.5737 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.765, "high": 0.768, "low": 0.739, "close": 0.746, "volume": 874674.9, "close_time": 1764604799999, "quote_volume": 656150.2128, "trades": 4282, "taker_buy_base": 371609.5, "taker_buy_quote": 278870.011 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.747, "high": 0.747, "low": 0.729, "close": 0.731, "volume": 821958.1, "close_time": 1764608399999, "quote_volume": 604666.4887, "trades": 2554, "taker_buy_base": 400385.0, "taker_buy_quote": 294554.6953 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.731, "high": 0.733, "low": 0.716, "close": 0.721, "volume": 1081262.1, "close_time": 1764611999999, "quote_volume": 782682.8308, "trades": 2699, "taker_buy_base": 705203.6, "taker_buy_quote": 510377.427 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.721, "high": 0.739, "low": 0.721, "close": 0.736, "volume": 804664.3, "close_time": 1764615599999, "quote_volume": 587260.765, "trades": 3105, "taker_buy_base": 486034.9, "taker_buy_quote": 354552.9984 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.737, "high": 0.738, "low": 0.726, "close": 0.733, "volume": 235345.0, "close_time": 1764619199999, "quote_volume": 172186.9664, "trades": 1167, "taker_buy_base": 130084.1, "taker_buy_quote": 95206.9458 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.733, "high": 0.752, "low": 0.733, "close": 0.748, "volume": 597026.8, "close_time": 1764622799999, "quote_volume": 445272.5902, "trades": 2566, "taker_buy_base": 335008.0, "taker_buy_quote": 249913.2573 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.748, "high": 0.759, "low": 0.745, "close": 0.752, "volume": 451756.5, "close_time": 1764626399999, "quote_volume": 340314.669, "trades": 1936, "taker_buy_base": 237213.7, "taker_buy_quote": 178631.0274 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.751, "high": 0.76, "low": 0.751, "close": 0.752, "volume": 233501.4, "close_time": 1764629999999, "quote_volume": 176120.0523, "trades": 1289, "taker_buy_base": 102655.7, "taker_buy_quote": 77511.1281 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.752, "high": 0.755, "low": 0.744, "close": 0.744, "volume": 201022.3, "close_time": 1764633599999, "quote_volume": 150734.2512, "trades": 1083, "taker_buy_base": 93326.7, "taker_buy_quote": 70017.6117 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.744, "high": 0.751, "low": 0.744, "close": 0.747, "volume": 158492.7, "close_time": 1764637199999, "quote_volume": 118378.5787, "trades": 1200, "taker_buy_base": 79962.4, "taker_buy_quote": 59737.7979 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.746, "high": 0.759, "low": 0.745, "close": 0.747, "volume": 232671.6, "close_time": 1764640799999, "quote_volume": 174759.5222, "trades": 1775, "taker_buy_base": 110208.9, "taker_buy_quote": 82812.1209 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.747, "high": 0.754, "low": 0.745, "close": 0.748, "volume": 162635.7, "close_time": 1764644399999, "quote_volume": 121836.0116, "trades": 1320, "taker_buy_base": 75181.2, "taker_buy_quote": 56336.2163 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.748, "high": 0.756, "low": 0.742, "close": 0.753, "volume": 129992.6, "close_time": 1764647999999, "quote_volume": 97395.7236, "trades": 798, "taker_buy_base": 70941.2, "taker_buy_quote": 53182.7763 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.754, "high": 0.759, "low": 0.753, "close": 0.753, "volume": 267297.7, "close_time": 1764651599999, "quote_volume": 201978.1528, "trades": 1330, "taker_buy_base": 90647.7, "taker_buy_quote": 68497.9944 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.754, "high": 0.773, "low": 0.753, "close": 0.772, "volume": 211705.3, "close_time": 1764655199999, "quote_volume": 161767.5511, "trades": 1642, "taker_buy_base": 141793.1, "taker_buy_quote": 108339.544 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.771, "high": 0.786, "low": 0.764, "close": 0.777, "volume": 544053.9, "close_time": 1764658799999, "quote_volume": 421709.1069, "trades": 2808, "taker_buy_base": 293317.5, "taker_buy_quote": 227290.2953 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.776, "high": 0.784, "low": 0.773, "close": 0.778, "volume": 252711.4, "close_time": 1764662399999, "quote_volume": 196821.4855, "trades": 1439, "taker_buy_base": 147072.3, "taker_buy_quote": 114570.8966 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.778, "high": 0.78, "low": 0.759, "close": 0.76, "volume": 590348.6, "close_time": 1764665999999, "quote_volume": 453261.4288, "trades": 2825, "taker_buy_base": 234690.8, "taker_buy_quote": 180128.071 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.759, "high": 0.768, "low": 0.759, "close": 0.761, "volume": 151039.6, "close_time": 1764669599999, "quote_volume": 115327.4229, "trades": 1119, "taker_buy_base": 90707.4, "taker_buy_quote": 69297.9836 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.761, "high": 0.772, "low": 0.76, "close": 0.769, "volume": 117606.7, "close_time": 1764673199999, "quote_volume": 89976.1118, "trades": 1104, "taker_buy_base": 58114.1, "taker_buy_quote": 44491.4491 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.768, "high": 0.771, "low": 0.766, "close": 0.768, "volume": 133954.6, "close_time": 1764676799999, "quote_volume": 103013.5167, "trades": 931, "taker_buy_base": 62160.3, "taker_buy_quote": 47819.6222 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.769, "high": 0.777, "low": 0.768, "close": 0.773, "volume": 157064.1, "close_time": 1764680399999, "quote_volume": 121489.5271, "trades": 1094, "taker_buy_base": 74354.7, "taker_buy_quote": 57517.0249 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.773, "high": 0.774, "low": 0.767, "close": 0.771, "volume": 234032.4, "close_time": 1764683999999, "quote_volume": 180407.0275, "trades": 1666, "taker_buy_base": 120105.2, "taker_buy_quote": 92595.3757 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.772, "high": 0.803, "low": 0.771, "close": 0.801, "volume": 825859.9, "close_time": 1764687599999, "quote_volume": 649170.0151, "trades": 4579, "taker_buy_base": 446407.1, "taker_buy_quote": 351098.1445 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.8, "high": 0.85, "low": 0.8, "close": 0.841, "volume": 1830949.9, "close_time": 1764691199999, "quote_volume": 1517067.703, "trades": 12573, "taker_buy_base": 876361.7, "taker_buy_quote": 726979.2293 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.84, "high": 0.852, "low": 0.835, "close": 0.847, "volume": 1033697.2, "close_time": 1764694799999, "quote_volume": 871888.9437, "trades": 10020, "taker_buy_base": 409324.5, "taker_buy_quote": 345367.6359 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.847, "high": 0.85, "low": 0.84, "close": 0.841, "volume": 459883.8, "close_time": 1764698399999, "quote_volume": 388578.532, "trades": 4100, "taker_buy_base": 231841.8, "taker_buy_quote": 195954.1207 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.841, "high": 0.848, "low": 0.836, "close": 0.838, "volume": 361453.7, "close_time": 1764701999999, "quote_volume": 304342.6514, "trades": 2631, "taker_buy_base": 200466.0, "taker_buy_quote": 168855.6673 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.838, "high": 0.844, "low": 0.828, "close": 0.831, "volume": 222345.7, "close_time": 1764705599999, "quote_volume": 185724.4434, "trades": 1745, "taker_buy_base": 99197.6, "taker_buy_quote": 82912.5693 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.831, "high": 0.831, "low": 0.816, "close": 0.825, "volume": 526381.1, "close_time": 1764709199999, "quote_volume": 433755.1411, "trades": 3338, "taker_buy_base": 196366.1, "taker_buy_quote": 161796.6827 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.824, "high": 0.828, "low": 0.822, "close": 0.828, "volume": 255608.1, "close_time": 1764712799999, "quote_volume": 211208.2444, "trades": 1597, "taker_buy_base": 152696.0, "taker_buy_quote": 126186.3242 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.827, "high": 0.841, "low": 0.826, "close": 0.841, "volume": 227557.4, "close_time": 1764716399999, "quote_volume": 190055.792, "trades": 1551, "taker_buy_base": 123662.6, "taker_buy_quote": 103356.3628 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.841, "high": 0.848, "low": 0.838, "close": 0.842, "volume": 241223.8, "close_time": 1764719999999, "quote_volume": 203509.1433, "trades": 1479, "taker_buy_base": 106620.0, "taker_buy_quote": 89970.5458 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.843, "high": 0.856, "low": 0.842, "close": 0.842, "volume": 329486.6, "close_time": 1764723599999, "quote_volume": 278963.1826, "trades": 3332, "taker_buy_base": 123265.0, "taker_buy_quote": 104429.738 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.842, "high": 0.849, "low": 0.84, "close": 0.841, "volume": 260291.0, "close_time": 1764727199999, "quote_volume": 219567.2674, "trades": 2137, "taker_buy_base": 100487.5, "taker_buy_quote": 84798.8821 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.84, "high": 0.846, "low": 0.838, "close": 0.842, "volume": 332664.5, "close_time": 1764730799999, "quote_volume": 280486.4939, "trades": 2281, "taker_buy_base": 208683.1, "taker_buy_quote": 176012.5291 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.841, "high": 0.844, "low": 0.832, "close": 0.833, "volume": 179078.1, "close_time": 1764734399999, "quote_volume": 150224.7306, "trades": 1216, "taker_buy_base": 84079.5, "taker_buy_quote": 70593.8152 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.833, "high": 0.837, "low": 0.829, "close": 0.836, "volume": 350022.9, "close_time": 1764737999999, "quote_volume": 291834.2473, "trades": 1763, "taker_buy_base": 180231.5, "taker_buy_quote": 150363.0418 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.836, "high": 0.843, "low": 0.829, "close": 0.833, "volume": 339592.2, "close_time": 1764741599999, "quote_volume": 283200.4324, "trades": 1709, "taker_buy_base": 155576.7, "taker_buy_quote": 129835.5189 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.833, "high": 0.84, "low": 0.827, "close": 0.832, "volume": 388227.3, "close_time": 1764745199999, "quote_volume": 324020.5232, "trades": 1927, "taker_buy_base": 176026.9, "taker_buy_quote": 147003.4341 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.832, "high": 0.833, "low": 0.825, "close": 0.826, "volume": 231024.5, "close_time": 1764748799999, "quote_volume": 191218.896, "trades": 892, "taker_buy_base": 83976.2, "taker_buy_quote": 69542.9364 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.826, "high": 0.827, "low": 0.817, "close": 0.823, "volume": 140700.1, "close_time": 1764752399999, "quote_volume": 115557.3661, "trades": 821, "taker_buy_base": 67011.6, "taker_buy_quote": 55030.2786 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.823, "high": 0.829, "low": 0.823, "close": 0.828, "volume": 169983.8, "close_time": 1764755999999, "quote_volume": 140344.8173, "trades": 961, "taker_buy_base": 79468.8, "taker_buy_quote": 65629.0637 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.827, "high": 0.835, "low": 0.826, "close": 0.826, "volume": 260853.1, "close_time": 1764759599999, "quote_volume": 216578.6409, "trades": 1460, "taker_buy_base": 142242.9, "taker_buy_quote": 118147.3238 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.826, "high": 0.829, "low": 0.825, "close": 0.827, "volume": 130474.5, "close_time": 1764763199999, "quote_volume": 107897.2589, "trades": 809, "taker_buy_base": 61116.5, "taker_buy_quote": 50569.7074 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.828, "high": 0.831, "low": 0.824, "close": 0.826, "volume": 180392.1, "close_time": 1764766799999, "quote_volume": 149339.2535, "trades": 1022, "taker_buy_base": 108342.6, "taker_buy_quote": 89710.7819 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.825, "high": 0.839, "low": 0.825, "close": 0.834, "volume": 298286.5, "close_time": 1764770399999, "quote_volume": 248620.2613, "trades": 1491, "taker_buy_base": 157598.4, "taker_buy_quote": 131262.8482 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.834, "high": 0.844, "low": 0.807, "close": 0.825, "volume": 1805094.5, "close_time": 1764773999999, "quote_volume": 1488400.5718, "trades": 8077, "taker_buy_base": 838870.1, "taker_buy_quote": 691861.5505 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.826, "high": 0.834, "low": 0.818, "close": 0.828, "volume": 428836.0, "close_time": 1764777599999, "quote_volume": 353646.7283, "trades": 3616, "taker_buy_base": 141165.9, "taker_buy_quote": 116503.8274 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.828, "high": 0.837, "low": 0.822, "close": 0.832, "volume": 527237.8, "close_time": 1764781199999, "quote_volume": 437907.068, "trades": 2220, "taker_buy_base": 286941.3, "taker_buy_quote": 238570.4694 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.832, "high": 0.843, "low": 0.832, "close": 0.843, "volume": 506935.1, "close_time": 1764784799999, "quote_volume": 424454.2273, "trades": 2334, "taker_buy_base": 318011.5, "taker_buy_quote": 266372.7132 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.844, "high": 0.849, "low": 0.835, "close": 0.838, "volume": 425675.9, "close_time": 1764788399999, "quote_volume": 359022.3912, "trades": 1787, "taker_buy_base": 195587.1, "taker_buy_quote": 165014.9661 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.837, "high": 0.84, "low": 0.831, "close": 0.834, "volume": 151447.1, "close_time": 1764791999999, "quote_volume": 126485.9078, "trades": 877, "taker_buy_base": 75204.8, "taker_buy_quote": 62814.6402 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.834, "high": 0.846, "low": 0.831, "close": 0.839, "volume": 275762.3, "close_time": 1764795599999, "quote_volume": 231198.0583, "trades": 1661, "taker_buy_base": 152992.7, "taker_buy_quote": 128281.709 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.839, "high": 0.853, "low": 0.837, "close": 0.85, "volume": 401900.5, "close_time": 1764799199999, "quote_volume": 340335.9285, "trades": 2067, "taker_buy_base": 248136.1, "taker_buy_quote": 210145.4368 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.851, "high": 0.853, "low": 0.843, "close": 0.848, "volume": 445873.7, "close_time": 1764802799999, "quote_volume": 378347.429, "trades": 2497, "taker_buy_base": 219510.1, "taker_buy_quote": 186351.0676 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.849, "high": 0.854, "low": 0.845, "close": 0.851, "volume": 360021.4, "close_time": 1764806399999, "quote_volume": 306115.1064, "trades": 2169, "taker_buy_base": 185241.1, "taker_buy_quote": 157563.7589 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.852, "high": 0.861, "low": 0.848, "close": 0.854, "volume": 400051.7, "close_time": 1764809999999, "quote_volume": 341530.7971, "trades": 2538, "taker_buy_base": 226520.5, "taker_buy_quote": 193533.3194 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.855, "high": 0.876, "low": 0.85, "close": 0.862, "volume": 760729.2, "close_time": 1764813599999, "quote_volume": 658250.9819, "trades": 4380, "taker_buy_base": 455438.4, "taker_buy_quote": 394434.751 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.862, "high": 0.869, "low": 0.86, "close": 0.862, "volume": 334749.8, "close_time": 1764817199999, "quote_volume": 289387.4411, "trades": 2483, "taker_buy_base": 174307.8, "taker_buy_quote": 150774.4898 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.862, "high": 0.863, "low": 0.853, "close": 0.855, "volume": 151238.9, "close_time": 1764820799999, "quote_volume": 129645.5285, "trades": 1068, "taker_buy_base": 66682.7, "taker_buy_quote": 57217.8915 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.854, "high": 0.857, "low": 0.844, "close": 0.847, "volume": 207362.8, "close_time": 1764824399999, "quote_volume": 176078.3044, "trades": 1274, "taker_buy_base": 124516.3, "taker_buy_quote": 105692.7369 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.848, "high": 0.849, "low": 0.838, "close": 0.843, "volume": 218228.6, "close_time": 1764827999999, "quote_volume": 184152.3625, "trades": 1334, "taker_buy_base": 68288.8, "taker_buy_quote": 57665.3429 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.844, "high": 0.85, "low": 0.841, "close": 0.846, "volume": 289871.0, "close_time": 1764831599999, "quote_volume": 244878.8191, "trades": 1467, "taker_buy_base": 137460.0, "taker_buy_quote": 116093.8704 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.846, "high": 0.846, "low": 0.837, "close": 0.838, "volume": 313110.9, "close_time": 1764835199999, "quote_volume": 262684.5933, "trades": 1814, "taker_buy_base": 147651.2, "taker_buy_quote": 123888.5704 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.838, "high": 0.844, "low": 0.832, "close": 0.834, "volume": 339699.3, "close_time": 1764838799999, "quote_volume": 284547.7422, "trades": 1565, "taker_buy_base": 189204.7, "taker_buy_quote": 158491.9798 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.835, "high": 0.844, "low": 0.835, "close": 0.839, "volume": 259247.0, "close_time": 1764842399999, "quote_volume": 217875.2251, "trades": 1324, "taker_buy_base": 155450.9, "taker_buy_quote": 130701.0001 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.839, "high": 0.841, "low": 0.833, "close": 0.835, "volume": 139081.1, "close_time": 1764845999999, "quote_volume": 116419.9638, "trades": 794, "taker_buy_base": 55885.5, "taker_buy_quote": 46821.9803 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.834, "high": 0.836, "low": 0.831, "close": 0.832, "volume": 146290.9, "close_time": 1764849599999, "quote_volume": 121888.9778, "trades": 833, "taker_buy_base": 53357.2, "taker_buy_quote": 44468.3644 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.831, "high": 0.834, "low": 0.826, "close": 0.827, "volume": 611966.0, "close_time": 1764853199999, "quote_volume": 507503.4227, "trades": 2337, "taker_buy_base": 353066.7, "taker_buy_quote": 292785.5031 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.827, "high": 0.829, "low": 0.819, "close": 0.823, "volume": 424881.1, "close_time": 1764856799999, "quote_volume": 350175.8063, "trades": 2925, "taker_buy_base": 187063.8, "taker_buy_quote": 154215.5569 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.824, "high": 0.828, "low": 0.815, "close": 0.816, "volume": 455568.9, "close_time": 1764860399999, "quote_volume": 374538.4371, "trades": 2613, "taker_buy_base": 228686.2, "taker_buy_quote": 188162.8329 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.817, "high": 0.838, "low": 0.817, "close": 0.831, "volume": 398727.8, "close_time": 1764863999999, "quote_volume": 329663.3483, "trades": 2989, "taker_buy_base": 214708.4, "taker_buy_quote": 177551.771 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.831, "high": 0.837, "low": 0.823, "close": 0.825, "volume": 465511.3, "close_time": 1764867599999, "quote_volume": 385888.1338, "trades": 2801, "taker_buy_base": 240859.6, "taker_buy_quote": 199870.0201 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.826, "high": 0.828, "low": 0.816, "close": 0.824, "volume": 296386.2, "close_time": 1764871199999, "quote_volume": 243552.0323, "trades": 2117, "taker_buy_base": 135645.4, "taker_buy_quote": 111498.3947 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.824, "high": 0.827, "low": 0.818, "close": 0.82, "volume": 131495.1, "close_time": 1764874799999, "quote_volume": 108097.5247, "trades": 1596, "taker_buy_base": 42100.0, "taker_buy_quote": 34698.7245 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.82, "high": 0.823, "low": 0.801, "close": 0.82, "volume": 720165.7, "close_time": 1764878399999, "quote_volume": 586818.5552, "trades": 4397, "taker_buy_base": 387651.1, "taker_buy_quote": 316283.645 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.82, "high": 0.826, "low": 0.815, "close": 0.825, "volume": 196485.1, "close_time": 1764881999999, "quote_volume": 161146.3218, "trades": 1560, "taker_buy_base": 105265.9, "taker_buy_quote": 86402.7346 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.825, "high": 0.826, "low": 0.817, "close": 0.817, "volume": 151105.8, "close_time": 1764885599999, "quote_volume": 124249.6842, "trades": 1161, "taker_buy_base": 60611.0, "taker_buy_quote": 49792.1803 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.817, "high": 0.821, "low": 0.816, "close": 0.818, "volume": 177219.3, "close_time": 1764889199999, "quote_volume": 145161.8366, "trades": 1029, "taker_buy_base": 85062.5, "taker_buy_quote": 69692.6025 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.818, "high": 0.822, "low": 0.817, "close": 0.821, "volume": 83690.1, "close_time": 1764892799999, "quote_volume": 68605.0645, "trades": 794, "taker_buy_base": 35312.3, "taker_buy_quote": 28952.3019 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.82, "high": 0.821, "low": 0.811, "close": 0.812, "volume": 277200.1, "close_time": 1764896399999, "quote_volume": 225885.9954, "trades": 1696, "taker_buy_base": 155872.8, "taker_buy_quote": 127062.5055 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.812, "high": 0.817, "low": 0.812, "close": 0.813, "volume": 123726.6, "close_time": 1764899999999, "quote_volume": 100730.9132, "trades": 747, "taker_buy_base": 51384.1, "taker_buy_quote": 41842.5988 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.812, "high": 0.817, "low": 0.812, "close": 0.814, "volume": 154131.4, "close_time": 1764903599999, "quote_volume": 125669.9695, "trades": 963, "taker_buy_base": 90108.3, "taker_buy_quote": 73499.2432 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.814, "high": 0.815, "low": 0.808, "close": 0.81, "volume": 226684.9, "close_time": 1764907199999, "quote_volume": 183816.2917, "trades": 785, "taker_buy_base": 60480.8, "taker_buy_quote": 49059.2543 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.81, "high": 0.812, "low": 0.802, "close": 0.806, "volume": 157660.4, "close_time": 1764910799999, "quote_volume": 127219.8747, "trades": 1085, "taker_buy_base": 86708.9, "taker_buy_quote": 69997.4087 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.806, "high": 0.81, "low": 0.805, "close": 0.806, "volume": 168931.6, "close_time": 1764914399999, "quote_volume": 136366.0049, "trades": 907, "taker_buy_base": 71194.1, "taker_buy_quote": 57486.2004 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.807, "high": 0.814, "low": 0.807, "close": 0.812, "volume": 145067.5, "close_time": 1764917999999, "quote_volume": 117666.5034, "trades": 908, "taker_buy_base": 89210.1, "taker_buy_quote": 72370.5647 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.812, "high": 0.819, "low": 0.811, "close": 0.818, "volume": 265041.5, "close_time": 1764921599999, "quote_volume": 216116.428, "trades": 1234, "taker_buy_base": 169168.4, "taker_buy_quote": 137952.3339 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.818, "high": 0.819, "low": 0.811, "close": 0.814, "volume": 163658.1, "close_time": 1764925199999, "quote_volume": 133438.0179, "trades": 914, "taker_buy_base": 93731.1, "taker_buy_quote": 76386.1015 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.814, "high": 0.814, "low": 0.796, "close": 0.8, "volume": 586615.2, "close_time": 1764928799999, "quote_volume": 470458.252, "trades": 1724, "taker_buy_base": 201690.0, "taker_buy_quote": 161602.4553 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.799, "high": 0.806, "low": 0.798, "close": 0.802, "volume": 169734.9, "close_time": 1764932399999, "quote_volume": 136068.9345, "trades": 1134, "taker_buy_base": 81171.8, "taker_buy_quote": 65087.5047 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.802, "high": 0.804, "low": 0.795, "close": 0.801, "volume": 156175.1, "close_time": 1764935999999, "quote_volume": 124978.6226, "trades": 1216, "taker_buy_base": 84422.3, "taker_buy_quote": 67559.4833 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.801, "high": 0.804, "low": 0.8, "close": 0.802, "volume": 115668.0, "close_time": 1764939599999, "quote_volume": 92723.1099, "trades": 1008, "taker_buy_base": 48577.5, "taker_buy_quote": 38947.1305 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.802, "high": 0.805, "low": 0.79, "close": 0.793, "volume": 351139.2, "close_time": 1764943199999, "quote_volume": 279632.3808, "trades": 3979, "taker_buy_base": 128566.8, "taker_buy_quote": 102469.3356 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.794, "high": 0.798, "low": 0.789, "close": 0.792, "volume": 338665.3, "close_time": 1764946799999, "quote_volume": 268557.7382, "trades": 2530, "taker_buy_base": 188120.6, "taker_buy_quote": 149189.0661 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.793, "high": 0.813, "low": 0.793, "close": 0.801, "volume": 548921.5, "close_time": 1764950399999, "quote_volume": 442371.4516, "trades": 4235, "taker_buy_base": 363636.5, "taker_buy_quote": 293032.1356 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.801, "high": 0.802, "low": 0.769, "close": 0.777, "volume": 1248554.6, "close_time": 1764953999999, "quote_volume": 979501.9917, "trades": 5293, "taker_buy_base": 615468.2, "taker_buy_quote": 483673.3495 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.777, "high": 0.782, "low": 0.771, "close": 0.777, "volume": 591731.4, "close_time": 1764957599999, "quote_volume": 459325.0184, "trades": 2600, "taker_buy_base": 277107.9, "taker_buy_quote": 215025.4122 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.776, "high": 0.784, "low": 0.765, "close": 0.767, "volume": 379703.2, "close_time": 1764961199999, "quote_volume": 293790.4947, "trades": 2252, "taker_buy_base": 184877.1, "taker_buy_quote": 143026.3739 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.766, "high": 0.774, "low": 0.761, "close": 0.771, "volume": 422815.7, "close_time": 1764964799999, "quote_volume": 324610.1487, "trades": 2098, "taker_buy_base": 130648.8, "taker_buy_quote": 100486.9786 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.771, "high": 0.778, "low": 0.767, "close": 0.769, "volume": 146698.2, "close_time": 1764968399999, "quote_volume": 113304.0012, "trades": 1007, "taker_buy_base": 66002.8, "taker_buy_quote": 50991.7853 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.769, "high": 0.778, "low": 0.769, "close": 0.774, "volume": 160540.2, "close_time": 1764971999999, "quote_volume": 124325.4813, "trades": 782, "taker_buy_base": 86460.3, "taker_buy_quote": 66980.9007 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.774, "high": 0.781, "low": 0.771, "close": 0.778, "volume": 118684.5, "close_time": 1764975599999, "quote_volume": 92040.9565, "trades": 826, "taker_buy_base": 62101.8, "taker_buy_quote": 48200.8632 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.778, "high": 0.779, "low": 0.772, "close": 0.777, "volume": 59086.9, "close_time": 1764979199999, "quote_volume": 45815.2229, "trades": 401, "taker_buy_base": 28510.4, "taker_buy_quote": 22108.2503 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.776, "high": 0.778, "low": 0.77, "close": 0.777, "volume": 92399.7, "close_time": 1764982799999, "quote_volume": 71462.4706, "trades": 626, "taker_buy_base": 50553.3, "taker_buy_quote": 39121.5921 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.777, "high": 0.781, "low": 0.776, "close": 0.778, "volume": 74369.6, "close_time": 1764986399999, "quote_volume": 57891.447, "trades": 506, "taker_buy_base": 44508.6, "taker_buy_quote": 34655.1449 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.778, "high": 0.785, "low": 0.776, "close": 0.784, "volume": 92442.4, "close_time": 1764989999999, "quote_volume": 72144.1923, "trades": 562, "taker_buy_base": 46453.0, "taker_buy_quote": 36261.8467 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.784, "high": 0.79, "low": 0.783, "close": 0.79, "volume": 161414.3, "close_time": 1764993599999, "quote_volume": 126996.4859, "trades": 836, "taker_buy_base": 93217.2, "taker_buy_quote": 73299.8366 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.791, "high": 0.791, "low": 0.778, "close": 0.78, "volume": 213168.9, "close_time": 1764997199999, "quote_volume": 167395.0987, "trades": 964, "taker_buy_base": 73785.5, "taker_buy_quote": 57730.8009 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.78, "high": 0.783, "low": 0.779, "close": 0.78, "volume": 77995.8, "close_time": 1765000799999, "quote_volume": 60858.1907, "trades": 619, "taker_buy_base": 46653.8, "taker_buy_quote": 36402.7738 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.78, "high": 0.784, "low": 0.779, "close": 0.781, "volume": 87170.2, "close_time": 1765004399999, "quote_volume": 68251.3978, "trades": 515, "taker_buy_base": 54444.8, "taker_buy_quote": 42644.1554 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.781, "high": 0.783, "low": 0.776, "close": 0.781, "volume": 122446.9, "close_time": 1765007999999, "quote_volume": 95392.271, "trades": 750, "taker_buy_base": 59554.7, "taker_buy_quote": 46394.1214 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.78, "high": 0.784, "low": 0.777, "close": 0.777, "volume": 156288.2, "close_time": 1765011599999, "quote_volume": 121968.7308, "trades": 938, "taker_buy_base": 54981.0, "taker_buy_quote": 42912.099 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.777, "high": 0.785, "low": 0.777, "close": 0.781, "volume": 157822.8, "close_time": 1765015199999, "quote_volume": 123499.7473, "trades": 987, "taker_buy_base": 72163.9, "taker_buy_quote": 56498.9448 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.78, "high": 0.78, "low": 0.774, "close": 0.774, "volume": 98908.4, "close_time": 1765018799999, "quote_volume": 76814.685, "trades": 706, "taker_buy_base": 44033.1, "taker_buy_quote": 34190.5445 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.774, "high": 0.785, "low": 0.773, "close": 0.783, "volume": 159642.7, "close_time": 1765022399999, "quote_volume": 124701.896, "trades": 796, "taker_buy_base": 71845.6, "taker_buy_quote": 56074.3401 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.782, "high": 0.788, "low": 0.782, "close": 0.784, "volume": 139615.0, "close_time": 1765025999999, "quote_volume": 109620.7912, "trades": 861, "taker_buy_base": 86502.3, "taker_buy_quote": 67925.3072 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.785, "high": 0.79, "low": 0.783, "close": 0.787, "volume": 123407.9, "close_time": 1765029599999, "quote_volume": 97031.3767, "trades": 772, "taker_buy_base": 68790.0, "taker_buy_quote": 54064.544 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.786, "high": 0.798, "low": 0.786, "close": 0.795, "volume": 225931.1, "close_time": 1765033199999, "quote_volume": 179078.9552, "trades": 1453, "taker_buy_base": 121685.2, "taker_buy_quote": 96428.2394 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.796, "high": 0.796, "low": 0.785, "close": 0.79, "volume": 216168.1, "close_time": 1765036799999, "quote_volume": 170578.0185, "trades": 1159, "taker_buy_base": 95155.0, "taker_buy_quote": 75122.1082 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.79, "high": 0.796, "low": 0.789, "close": 0.794, "volume": 148892.4, "close_time": 1765040399999, "quote_volume": 118125.1446, "trades": 878, "taker_buy_base": 94346.9, "taker_buy_quote": 74864.1359 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.794, "high": 0.804, "low": 0.793, "close": 0.802, "volume": 204783.7, "close_time": 1765043999999, "quote_volume": 163665.8491, "trades": 1129, "taker_buy_base": 119306.8, "taker_buy_quote": 95353.1781 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.803, "high": 0.808, "low": 0.801, "close": 0.803, "volume": 230078.5, "close_time": 1765047599999, "quote_volume": 185141.1452, "trades": 962, "taker_buy_base": 87420.8, "taker_buy_quote": 70353.269 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.803, "high": 0.805, "low": 0.79, "close": 0.793, "volume": 259218.6, "close_time": 1765051199999, "quote_volume": 206275.4254, "trades": 1451, "taker_buy_base": 118902.8, "taker_buy_quote": 94574.4952 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.794, "high": 0.8, "low": 0.792, "close": 0.799, "volume": 131128.7, "close_time": 1765054799999, "quote_volume": 104402.2278, "trades": 698, "taker_buy_base": 76834.8, "taker_buy_quote": 61213.4191 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.798, "high": 0.81, "low": 0.798, "close": 0.803, "volume": 314650.2, "close_time": 1765058399999, "quote_volume": 252709.8703, "trades": 2167, "taker_buy_base": 150560.4, "taker_buy_quote": 120880.0594 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.802, "high": 0.81, "low": 0.8, "close": 0.802, "volume": 459721.7, "close_time": 1765061999999, "quote_volume": 369738.3489, "trades": 2224, "taker_buy_base": 237940.4, "taker_buy_quote": 191284.4535 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.801, "high": 0.805, "low": 0.796, "close": 0.801, "volume": 241788.0, "close_time": 1765065599999, "quote_volume": 193436.0488, "trades": 1312, "taker_buy_base": 114506.2, "taker_buy_quote": 91625.2372 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.801, "high": 0.813, "low": 0.801, "close": 0.811, "volume": 198015.2, "close_time": 1765069199999, "quote_volume": 159959.5447, "trades": 1119, "taker_buy_base": 140592.6, "taker_buy_quote": 113605.8738 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.81, "high": 0.81, "low": 0.801, "close": 0.802, "volume": 79154.8, "close_time": 1765072799999, "quote_volume": 63706.4646, "trades": 716, "taker_buy_base": 42238.3, "taker_buy_quote": 34010.1647 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.802, "high": 0.805, "low": 0.8, "close": 0.804, "volume": 49244.2, "close_time": 1765076399999, "quote_volume": 39512.9295, "trades": 451, "taker_buy_base": 32555.2, "taker_buy_quote": 26124.0803 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.804, "high": 0.806, "low": 0.802, "close": 0.803, "volume": 60887.7, "close_time": 1765079999999, "quote_volume": 48958.7239, "trades": 373, "taker_buy_base": 35863.2, "taker_buy_quote": 28838.3759 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.804, "high": 0.806, "low": 0.796, "close": 0.796, "volume": 211866.1, "close_time": 1765083599999, "quote_volume": 169168.8904, "trades": 709, "taker_buy_base": 85113.2, "taker_buy_quote": 67976.077 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.797, "high": 0.798, "low": 0.794, "close": 0.797, "volume": 85569.7, "close_time": 1765087199999, "quote_volume": 68140.1294, "trades": 523, "taker_buy_base": 41953.8, "taker_buy_quote": 33428.1364 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.796, "high": 0.802, "low": 0.795, "close": 0.799, "volume": 238365.2, "close_time": 1765090799999, "quote_volume": 190484.7929, "trades": 854, "taker_buy_base": 157070.1, "taker_buy_quote": 125524.5657 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.799, "high": 0.799, "low": 0.791, "close": 0.794, "volume": 87141.6, "close_time": 1765094399999, "quote_volume": 69224.3909, "trades": 744, "taker_buy_base": 50955.4, "taker_buy_quote": 40462.9641 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.794, "high": 0.797, "low": 0.79, "close": 0.793, "volume": 104579.5, "close_time": 1765097999999, "quote_volume": 82965.6901, "trades": 629, "taker_buy_base": 51601.3, "taker_buy_quote": 40962.7254 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.794, "high": 0.795, "low": 0.786, "close": 0.788, "volume": 123313.1, "close_time": 1765101599999, "quote_volume": 97385.3576, "trades": 682, "taker_buy_base": 37648.0, "taker_buy_quote": 29750.2869 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.788, "high": 0.789, "low": 0.783, "close": 0.788, "volume": 123733.2, "close_time": 1765105199999, "quote_volume": 97310.8737, "trades": 696, "taker_buy_base": 58318.0, "taker_buy_quote": 45889.6869 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.787, "high": 0.793, "low": 0.787, "close": 0.792, "volume": 69783.3, "close_time": 1765108799999, "quote_volume": 55215.5471, "trades": 521, "taker_buy_base": 29748.6, "taker_buy_quote": 23541.8383 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.792, "high": 0.796, "low": 0.791, "close": 0.795, "volume": 142757.2, "close_time": 1765112399999, "quote_volume": 113286.1069, "trades": 793, "taker_buy_base": 81198.5, "taker_buy_quote": 64430.4331 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.794, "high": 0.795, "low": 0.786, "close": 0.787, "volume": 164795.8, "close_time": 1765115999999, "quote_volume": 130056.1236, "trades": 1031, "taker_buy_base": 68535.7, "taker_buy_quote": 54115.3613 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.787, "high": 0.788, "low": 0.756, "close": 0.763, "volume": 911221.6, "close_time": 1765119599999, "quote_volume": 698850.7949, "trades": 5318, "taker_buy_base": 379044.6, "taker_buy_quote": 290638.8002 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.763, "high": 0.794, "low": 0.762, "close": 0.793, "volume": 615874.3, "close_time": 1765123199999, "quote_volume": 478683.3932, "trades": 2859, "taker_buy_base": 408000.7, "taker_buy_quote": 316771.7645 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.793, "high": 0.793, "low": 0.781, "close": 0.789, "volume": 155703.5, "close_time": 1765126799999, "quote_volume": 122477.4046, "trades": 1528, "taker_buy_base": 81402.6, "taker_buy_quote": 64049.0399 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.79, "high": 0.817, "low": 0.784, "close": 0.812, "volume": 606320.2, "close_time": 1765130399999, "quote_volume": 488276.9098, "trades": 3837, "taker_buy_base": 298262.8, "taker_buy_quote": 240003.2347 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.812, "high": 0.816, "low": 0.809, "close": 0.811, "volume": 298570.2, "close_time": 1765133999999, "quote_volume": 242733.8071, "trades": 1767, "taker_buy_base": 169245.7, "taker_buy_quote": 137644.8079 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.812, "high": 0.812, "low": 0.804, "close": 0.808, "volume": 177676.0, "close_time": 1765137599999, "quote_volume": 143524.0127, "trades": 887, "taker_buy_base": 79034.3, "taker_buy_quote": 63852.4292 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.809, "high": 0.811, "low": 0.806, "close": 0.808, "volume": 214887.6, "close_time": 1765141199999, "quote_volume": 173767.0109, "trades": 1001, "taker_buy_base": 128534.0, "taker_buy_quote": 103946.4638 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.808, "high": 0.81, "low": 0.785, "close": 0.794, "volume": 519926.2, "close_time": 1765144799999, "quote_volume": 416045.8317, "trades": 2789, "taker_buy_base": 243794.7, "taker_buy_quote": 195529.9969 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.793, "high": 0.794, "low": 0.77, "close": 0.781, "volume": 1265968.7, "close_time": 1765148399999, "quote_volume": 991111.2188, "trades": 5040, "taker_buy_base": 572692.6, "taker_buy_quote": 448220.8751 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.781, "high": 0.786, "low": 0.777, "close": 0.785, "volume": 169249.5, "close_time": 1765151999999, "quote_volume": 132319.4972, "trades": 1224, "taker_buy_base": 98954.3, "taker_buy_quote": 77381.4545 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.785, "high": 0.792, "low": 0.783, "close": 0.786, "volume": 209553.6, "close_time": 1765155599999, "quote_volume": 164799.3461, "trades": 1342, "taker_buy_base": 102020.4, "taker_buy_quote": 80236.629 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.786, "high": 0.81, "low": 0.786, "close": 0.798, "volume": 317346.5, "close_time": 1765159199999, "quote_volume": 253418.3832, "trades": 1894, "taker_buy_base": 170825.0, "taker_buy_quote": 136317.5489 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.798, "high": 0.809, "low": 0.795, "close": 0.807, "volume": 193695.2, "close_time": 1765162799999, "quote_volume": 155413.16, "trades": 1060, "taker_buy_base": 110797.4, "taker_buy_quote": 88916.4403 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.807, "high": 0.812, "low": 0.804, "close": 0.807, "volume": 192478.0, "close_time": 1765166399999, "quote_volume": 155321.1906, "trades": 1313, "taker_buy_base": 81940.6, "taker_buy_quote": 66170.9033 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.808, "high": 0.82, "low": 0.806, "close": 0.816, "volume": 164636.5, "close_time": 1765169999999, "quote_volume": 134219.0198, "trades": 1153, "taker_buy_base": 98506.6, "taker_buy_quote": 80382.8994 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.816, "high": 0.816, "low": 0.812, "close": 0.814, "volume": 197737.3, "close_time": 1765173599999, "quote_volume": 160862.4273, "trades": 1288, "taker_buy_base": 82303.8, "taker_buy_quote": 66948.1572 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.815, "high": 0.825, "low": 0.814, "close": 0.822, "volume": 266809.9, "close_time": 1765177199999, "quote_volume": 218304.5997, "trades": 1304, "taker_buy_base": 143934.5, "taker_buy_quote": 117802.8567 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.822, "high": 0.828, "low": 0.82, "close": 0.825, "volume": 208541.5, "close_time": 1765180799999, "quote_volume": 171863.0579, "trades": 1437, "taker_buy_base": 107078.2, "taker_buy_quote": 88339.5612 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.826, "high": 0.831, "low": 0.822, "close": 0.826, "volume": 239637.8, "close_time": 1765184399999, "quote_volume": 198043.6346, "trades": 1388, "taker_buy_base": 121101.7, "taker_buy_quote": 100141.7309 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.827, "high": 0.843, "low": 0.827, "close": 0.834, "volume": 411801.4, "close_time": 1765187999999, "quote_volume": 344439.1677, "trades": 2315, "taker_buy_base": 232539.7, "taker_buy_quote": 194475.5188 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.835, "high": 0.835, "low": 0.831, "close": 0.834, "volume": 134223.8, "close_time": 1765191599999, "quote_volume": 111756.6646, "trades": 853, "taker_buy_base": 73084.7, "taker_buy_quote": 60865.4912 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.834, "high": 0.847, "low": 0.831, "close": 0.837, "volume": 538223.7, "close_time": 1765195199999, "quote_volume": 451872.9804, "trades": 2777, "taker_buy_base": 286410.4, "taker_buy_quote": 240602.1618 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.838, "high": 0.84, "low": 0.833, "close": 0.838, "volume": 168453.0, "close_time": 1765198799999, "quote_volume": 140723.4775, "trades": 1134, "taker_buy_base": 64905.6, "taker_buy_quote": 54227.4118 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.837, "high": 0.841, "low": 0.831, "close": 0.832, "volume": 283425.5, "close_time": 1765202399999, "quote_volume": 236591.9589, "trades": 1469, "taker_buy_base": 124201.0, "taker_buy_quote": 103709.9055 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.832, "high": 0.847, "low": 0.831, "close": 0.835, "volume": 739889.0, "close_time": 1765205999999, "quote_volume": 619939.2115, "trades": 4066, "taker_buy_base": 362139.7, "taker_buy_quote": 303531.7459 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.835, "high": 0.837, "low": 0.82, "close": 0.826, "volume": 637121.5, "close_time": 1765209599999, "quote_volume": 527218.805, "trades": 4279, "taker_buy_base": 277401.8, "taker_buy_quote": 229575.5193 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.825, "high": 0.837, "low": 0.821, "close": 0.828, "volume": 238122.0, "close_time": 1765213199999, "quote_volume": 197406.6377, "trades": 2257, "taker_buy_base": 111429.6, "taker_buy_quote": 92421.4391 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.828, "high": 0.834, "low": 0.819, "close": 0.826, "volume": 300904.8, "close_time": 1765216799999, "quote_volume": 248853.7701, "trades": 2495, "taker_buy_base": 161103.2, "taker_buy_quote": 133329.4767 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.827, "high": 0.83, "low": 0.818, "close": 0.822, "volume": 235596.4, "close_time": 1765220399999, "quote_volume": 194045.3312, "trades": 1907, "taker_buy_base": 118388.3, "taker_buy_quote": 97511.2811 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.822, "high": 0.828, "low": 0.82, "close": 0.824, "volume": 141305.3, "close_time": 1765223999999, "quote_volume": 116383.2694, "trades": 1334, "taker_buy_base": 71562.4, "taker_buy_quote": 58951.2648 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.824, "high": 0.836, "low": 0.824, "close": 0.833, "volume": 271498.3, "close_time": 1765227599999, "quote_volume": 225503.7246, "trades": 1788, "taker_buy_base": 146577.1, "taker_buy_quote": 121795.0661 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.834, "high": 0.841, "low": 0.831, "close": 0.84, "volume": 238381.2, "close_time": 1765231199999, "quote_volume": 199332.1234, "trades": 1451, "taker_buy_base": 116657.0, "taker_buy_quote": 97574.1757 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.839, "high": 0.84, "low": 0.833, "close": 0.836, "volume": 152882.2, "close_time": 1765234799999, "quote_volume": 127873.1655, "trades": 709, "taker_buy_base": 58687.3, "taker_buy_quote": 49108.5583 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.837, "high": 0.838, "low": 0.831, "close": 0.835, "volume": 74024.3, "close_time": 1765238399999, "quote_volume": 61785.6929, "trades": 642, "taker_buy_base": 45576.7, "taker_buy_quote": 38045.0104 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.835, "high": 0.838, "low": 0.827, "close": 0.828, "volume": 63260.0, "close_time": 1765241999999, "quote_volume": 52644.3472, "trades": 705, "taker_buy_base": 20764.1, "taker_buy_quote": 17297.7108 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.827, "high": 0.83, "low": 0.819, "close": 0.822, "volume": 248071.7, "close_time": 1765245599999, "quote_volume": 204212.7187, "trades": 1214, "taker_buy_base": 134850.7, "taker_buy_quote": 111062.9239 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.822, "high": 0.825, "low": 0.82, "close": 0.822, "volume": 143368.2, "close_time": 1765249199999, "quote_volume": 117973.9621, "trades": 846, "taker_buy_base": 60480.5, "taker_buy_quote": 49793.6182 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.821, "high": 0.836, "low": 0.821, "close": 0.836, "volume": 289086.3, "close_time": 1765252799999, "quote_volume": 238928.3474, "trades": 1249, "taker_buy_base": 185541.8, "taker_buy_quote": 153444.5807 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.836, "high": 0.837, "low": 0.823, "close": 0.824, "volume": 180095.9, "close_time": 1765256399999, "quote_volume": 149135.2707, "trades": 941, "taker_buy_base": 76545.3, "taker_buy_quote": 63351.6633 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.824, "high": 0.825, "low": 0.813, "close": 0.821, "volume": 419537.4, "close_time": 1765259999999, "quote_volume": 343712.9565, "trades": 1446, "taker_buy_base": 133942.9, "taker_buy_quote": 109738.3255 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.821, "high": 0.828, "low": 0.818, "close": 0.827, "volume": 123276.9, "close_time": 1765263599999, "quote_volume": 101275.6197, "trades": 1020, "taker_buy_base": 43089.3, "taker_buy_quote": 35425.5825 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.828, "high": 0.831, "low": 0.822, "close": 0.823, "volume": 201243.1, "close_time": 1765267199999, "quote_volume": 166382.5803, "trades": 1069, "taker_buy_base": 121918.9, "taker_buy_quote": 100832.4268 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.823, "high": 0.827, "low": 0.823, "close": 0.825, "volume": 88780.8, "close_time": 1765270799999, "quote_volume": 73235.3076, "trades": 673, "taker_buy_base": 51085.3, "taker_buy_quote": 42144.7303 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.825, "high": 0.825, "low": 0.818, "close": 0.822, "volume": 162320.8, "close_time": 1765274399999, "quote_volume": 133285.5999, "trades": 886, "taker_buy_base": 88101.8, "taker_buy_quote": 72323.2774 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.822, "high": 0.829, "low": 0.821, "close": 0.824, "volume": 107102.1, "close_time": 1765277999999, "quote_volume": 88269.0816, "trades": 901, "taker_buy_base": 60242.5, "taker_buy_quote": 49666.7873 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.824, "high": 0.825, "low": 0.821, "close": 0.825, "volume": 122961.7, "close_time": 1765281599999, "quote_volume": 101239.4285, "trades": 748, "taker_buy_base": 42490.6, "taker_buy_quote": 34989.0439 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.824, "high": 0.834, "low": 0.824, "close": 0.831, "volume": 142732.2, "close_time": 1765285199999, "quote_volume": 118424.9113, "trades": 1029, "taker_buy_base": 63922.8, "taker_buy_quote": 53051.4542 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.832, "high": 0.832, "low": 0.825, "close": 0.829, "volume": 101388.6, "close_time": 1765288799999, "quote_volume": 84021.2022, "trades": 956, "taker_buy_base": 40969.2, "taker_buy_quote": 33992.7063 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.829, "high": 0.832, "low": 0.825, "close": 0.829, "volume": 243047.5, "close_time": 1765292399999, "quote_volume": 201247.3879, "trades": 2246, "taker_buy_base": 132117.2, "taker_buy_quote": 109447.8677 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.829, "high": 0.876, "low": 0.828, "close": 0.871, "volume": 1021904.7, "close_time": 1765295999999, "quote_volume": 872267.1639, "trades": 7264, "taker_buy_base": 594099.2, "taker_buy_quote": 507042.2927 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.872, "high": 0.917, "low": 0.872, "close": 0.914, "volume": 1992869.9, "close_time": 1765299599999, "quote_volume": 1796166.5454, "trades": 16462, "taker_buy_base": 1056406.8, "taker_buy_quote": 951554.0287 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.915, "high": 0.923, "low": 0.903, "close": 0.914, "volume": 1456645.9, "close_time": 1765303199999, "quote_volume": 1331173.778, "trades": 10008, "taker_buy_base": 671323.7, "taker_buy_quote": 613915.947 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.914, "high": 0.916, "low": 0.897, "close": 0.898, "volume": 624296.6, "close_time": 1765306799999, "quote_volume": 564961.7876, "trades": 3914, "taker_buy_base": 255943.2, "taker_buy_quote": 231723.0774 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.899, "high": 0.9, "low": 0.884, "close": 0.887, "volume": 402827.4, "close_time": 1765310399999, "quote_volume": 358731.8184, "trades": 2236, "taker_buy_base": 147924.4, "taker_buy_quote": 131690.2596 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.887, "high": 0.887, "low": 0.868, "close": 0.87, "volume": 347323.9, "close_time": 1765313999999, "quote_volume": 303798.9561, "trades": 2605, "taker_buy_base": 169845.1, "taker_buy_quote": 148633.9008 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.87, "high": 0.872, "low": 0.858, "close": 0.865, "volume": 276530.8, "close_time": 1765317599999, "quote_volume": 239498.6896, "trades": 1987, "taker_buy_base": 118068.8, "taker_buy_quote": 102300.3977 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.865, "high": 0.88, "low": 0.864, "close": 0.877, "volume": 280965.8, "close_time": 1765321199999, "quote_volume": 245014.4421, "trades": 1834, "taker_buy_base": 128805.1, "taker_buy_quote": 112215.938 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.876, "high": 0.883, "low": 0.876, "close": 0.877, "volume": 139778.4, "close_time": 1765324799999, "quote_volume": 122856.4258, "trades": 963, "taker_buy_base": 64302.7, "taker_buy_quote": 56556.616 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.877, "high": 0.88, "low": 0.869, "close": 0.87, "volume": 187264.3, "close_time": 1765328399999, "quote_volume": 163901.7902, "trades": 1368, "taker_buy_base": 89754.1, "taker_buy_quote": 78624.4556 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.87, "high": 0.871, "low": 0.859, "close": 0.866, "volume": 166672.3, "close_time": 1765331999999, "quote_volume": 144107.7795, "trades": 1555, "taker_buy_base": 94063.5, "taker_buy_quote": 81305.8316 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.866, "high": 0.871, "low": 0.861, "close": 0.87, "volume": 128209.7, "close_time": 1765335599999, "quote_volume": 110986.2098, "trades": 874, "taker_buy_base": 84634.1, "taker_buy_quote": 73278.7077 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.869, "high": 0.87, "low": 0.864, "close": 0.868, "volume": 85700.0, "close_time": 1765339199999, "quote_volume": 74289.3013, "trades": 679, "taker_buy_base": 40135.1, "taker_buy_quote": 34804.9806 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.867, "high": 0.871, "low": 0.865, "close": 0.868, "volume": 136363.5, "close_time": 1765342799999, "quote_volume": 118342.4572, "trades": 814, "taker_buy_base": 63306.9, "taker_buy_quote": 54941.7143 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.868, "high": 0.877, "low": 0.868, "close": 0.875, "volume": 169938.8, "close_time": 1765346399999, "quote_volume": 148276.8017, "trades": 1133, "taker_buy_base": 117042.4, "taker_buy_quote": 102121.8603 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.876, "high": 0.876, "low": 0.867, "close": 0.874, "volume": 225750.2, "close_time": 1765349999999, "quote_volume": 196711.529, "trades": 1135, "taker_buy_base": 75688.6, "taker_buy_quote": 65969.2283 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.874, "high": 0.88, "low": 0.871, "close": 0.88, "volume": 166295.9, "close_time": 1765353599999, "quote_volume": 145429.6577, "trades": 1002, "taker_buy_base": 88012.8, "taker_buy_quote": 76993.0263 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.88, "high": 0.88, "low": 0.869, "close": 0.872, "volume": 218935.9, "close_time": 1765357199999, "quote_volume": 191022.6186, "trades": 1105, "taker_buy_base": 123801.0, "taker_buy_quote": 107993.5408 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.872, "high": 0.883, "low": 0.865, "close": 0.883, "volume": 243956.9, "close_time": 1765360799999, "quote_volume": 213118.8504, "trades": 1556, "taker_buy_base": 128525.5, "taker_buy_quote": 112443.3354 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.883, "high": 0.895, "low": 0.877, "close": 0.877, "volume": 363098.7, "close_time": 1765364399999, "quote_volume": 321010.9699, "trades": 3659, "taker_buy_base": 209367.5, "taker_buy_quote": 185170.7891 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.877, "high": 0.881, "low": 0.868, "close": 0.88, "volume": 175040.2, "close_time": 1765367999999, "quote_volume": 152960.4783, "trades": 1816, "taker_buy_base": 77455.5, "taker_buy_quote": 67726.3559 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.88, "high": 0.888, "low": 0.875, "close": 0.886, "volume": 299220.3, "close_time": 1765371599999, "quote_volume": 263764.7676, "trades": 1608, "taker_buy_base": 203215.4, "taker_buy_quote": 179214.138 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.886, "high": 0.886, "low": 0.878, "close": 0.884, "volume": 178611.7, "close_time": 1765375199999, "quote_volume": 157660.8391, "trades": 1677, "taker_buy_base": 104161.5, "taker_buy_quote": 92020.22 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.885, "high": 0.886, "low": 0.868, "close": 0.871, "volume": 242345.9, "close_time": 1765378799999, "quote_volume": 212840.5872, "trades": 2407, "taker_buy_base": 86547.2, "taker_buy_quote": 76113.3671 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.871, "high": 0.876, "low": 0.86, "close": 0.862, "volume": 423843.0, "close_time": 1765382399999, "quote_volume": 367452.2459, "trades": 3363, "taker_buy_base": 192103.8, "taker_buy_quote": 166544.9902 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.863, "high": 0.872, "low": 0.854, "close": 0.867, "volume": 517809.0, "close_time": 1765385999999, "quote_volume": 447861.0751, "trades": 4613, "taker_buy_base": 302182.4, "taker_buy_quote": 261388.4331 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.867, "high": 0.876, "low": 0.865, "close": 0.87, "volume": 417627.5, "close_time": 1765389599999, "quote_volume": 363467.5971, "trades": 2704, "taker_buy_base": 229954.6, "taker_buy_quote": 200105.7891 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.87, "high": 0.889, "low": 0.865, "close": 0.875, "volume": 534013.0, "close_time": 1765393199999, "quote_volume": 469236.7647, "trades": 3464, "taker_buy_base": 266973.1, "taker_buy_quote": 234822.8484 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.875, "high": 0.898, "low": 0.863, "close": 0.881, "volume": 1679736.2, "close_time": 1765396799999, "quote_volume": 1477683.9858, "trades": 12905, "taker_buy_base": 775473.7, "taker_buy_quote": 682424.0421 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.881, "high": 0.898, "low": 0.86, "close": 0.863, "volume": 1054598.7, "close_time": 1765400399999, "quote_volume": 927653.9565, "trades": 8586, "taker_buy_base": 518858.2, "taker_buy_quote": 456638.5548 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.864, "high": 0.869, "low": 0.85, "close": 0.851, "volume": 455765.1, "close_time": 1765403999999, "quote_volume": 392145.4438, "trades": 4285, "taker_buy_base": 222360.0, "taker_buy_quote": 191441.524 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.851, "high": 0.856, "low": 0.838, "close": 0.854, "volume": 481630.2, "close_time": 1765407599999, "quote_volume": 407470.6969, "trades": 2914, "taker_buy_base": 217145.2, "taker_buy_quote": 183837.1546 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.854, "high": 0.855, "low": 0.839, "close": 0.84, "volume": 175113.4, "close_time": 1765411199999, "quote_volume": 148483.8562, "trades": 1507, "taker_buy_base": 84973.3, "taker_buy_quote": 72087.1154 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.84, "high": 0.844, "low": 0.826, "close": 0.826, "volume": 566902.1, "close_time": 1765414799999, "quote_volume": 473851.365, "trades": 3045, "taker_buy_base": 269122.9, "taker_buy_quote": 225476.0911 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.826, "high": 0.826, "low": 0.815, "close": 0.815, "volume": 418199.1, "close_time": 1765418399999, "quote_volume": 343192.6585, "trades": 2630, "taker_buy_base": 162298.7, "taker_buy_quote": 133245.8687 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.815, "high": 0.816, "low": 0.802, "close": 0.807, "volume": 478336.1, "close_time": 1765421999999, "quote_volume": 386588.7739, "trades": 2601, "taker_buy_base": 260389.4, "taker_buy_quote": 210481.8561 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.806, "high": 0.807, "low": 0.789, "close": 0.79, "volume": 627112.0, "close_time": 1765425599999, "quote_volume": 499847.9897, "trades": 2948, "taker_buy_base": 271071.4, "taker_buy_quote": 216105.7883 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.79, "high": 0.794, "low": 0.786, "close": 0.792, "volume": 381813.2, "close_time": 1765429199999, "quote_volume": 301456.5233, "trades": 2223, "taker_buy_base": 185077.1, "taker_buy_quote": 146193.3071 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.791, "high": 0.801, "low": 0.789, "close": 0.798, "volume": 375403.5, "close_time": 1765432799999, "quote_volume": 298773.8577, "trades": 1597, "taker_buy_base": 188258.5, "taker_buy_quote": 149861.6249 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.798, "high": 0.805, "low": 0.796, "close": 0.801, "volume": 267204.6, "close_time": 1765436399999, "quote_volume": 213671.9583, "trades": 1366, "taker_buy_base": 151762.6, "taker_buy_quote": 121397.9405 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.801, "high": 0.801, "low": 0.792, "close": 0.796, "volume": 458007.8, "close_time": 1765439999999, "quote_volume": 364373.5317, "trades": 1343, "taker_buy_base": 227872.2, "taker_buy_quote": 181245.235 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.795, "high": 0.797, "low": 0.785, "close": 0.788, "volume": 231191.2, "close_time": 1765443599999, "quote_volume": 182535.7425, "trades": 1262, "taker_buy_base": 103560.7, "taker_buy_quote": 81786.772 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.788, "high": 0.795, "low": 0.787, "close": 0.79, "volume": 254786.0, "close_time": 1765447199999, "quote_volume": 201649.7234, "trades": 1123, "taker_buy_base": 135885.2, "taker_buy_quote": 107522.4558 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.79, "high": 0.794, "low": 0.789, "close": 0.791, "volume": 118913.8, "close_time": 1765450799999, "quote_volume": 94092.0172, "trades": 587, "taker_buy_base": 48673.0, "taker_buy_quote": 38506.854 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.792, "high": 0.794, "low": 0.789, "close": 0.793, "volume": 223325.1, "close_time": 1765454399999, "quote_volume": 176947.7759, "trades": 1026, "taker_buy_base": 91657.7, "taker_buy_quote": 72608.8735 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.792, "high": 0.795, "low": 0.789, "close": 0.793, "volume": 153302.7, "close_time": 1765457999999, "quote_volume": 121430.4938, "trades": 746, "taker_buy_base": 86972.6, "taker_buy_quote": 68890.4148 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.793, "high": 0.798, "low": 0.791, "close": 0.793, "volume": 232589.8, "close_time": 1765461599999, "quote_volume": 184835.5102, "trades": 1079, "taker_buy_base": 124332.5, "taker_buy_quote": 98865.0952 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.794, "high": 0.795, "low": 0.78, "close": 0.785, "volume": 688712.6, "close_time": 1765465199999, "quote_volume": 541987.3574, "trades": 3490, "taker_buy_base": 299220.7, "taker_buy_quote": 235774.0749 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.784, "high": 0.797, "low": 0.781, "close": 0.787, "volume": 346392.9, "close_time": 1765468799999, "quote_volume": 272924.3676, "trades": 2809, "taker_buy_base": 175122.9, "taker_buy_quote": 138041.2078 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.786, "high": 0.791, "low": 0.779, "close": 0.785, "volume": 270568.6, "close_time": 1765472399999, "quote_volume": 212132.9622, "trades": 1873, "taker_buy_base": 150180.3, "taker_buy_quote": 117780.9361 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.786, "high": 0.792, "low": 0.783, "close": 0.791, "volume": 325918.0, "close_time": 1765475999999, "quote_volume": 257193.6381, "trades": 1351, "taker_buy_base": 186526.0, "taker_buy_quote": 147216.7257 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.791, "high": 0.805, "low": 0.789, "close": 0.799, "volume": 589698.8, "close_time": 1765479599999, "quote_volume": 470532.7571, "trades": 2796, "taker_buy_base": 335493.6, "taker_buy_quote": 267683.9974 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.8, "high": 0.822, "low": 0.8, "close": 0.812, "volume": 609741.7, "close_time": 1765483199999, "quote_volume": 493844.5293, "trades": 2907, "taker_buy_base": 353857.9, "taker_buy_quote": 286583.0388 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.811, "high": 0.823, "low": 0.802, "close": 0.822, "volume": 416973.3, "close_time": 1765486799999, "quote_volume": 338293.0164, "trades": 2369, "taker_buy_base": 218093.5, "taker_buy_quote": 177175.1678 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.822, "high": 0.847, "low": 0.817, "close": 0.83, "volume": 773396.6, "close_time": 1765490399999, "quote_volume": 643881.5742, "trades": 4862, "taker_buy_base": 440683.5, "taker_buy_quote": 366853.5901 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.83, "high": 0.834, "low": 0.818, "close": 0.822, "volume": 230330.9, "close_time": 1765493999999, "quote_volume": 189911.494, "trades": 1637, "taker_buy_base": 106183.1, "taker_buy_quote": 87585.6086 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.822, "high": 0.824, "low": 0.817, "close": 0.821, "volume": 151713.8, "close_time": 1765497599999, "quote_volume": 124457.2184, "trades": 1056, "taker_buy_base": 83647.0, "taker_buy_quote": 68635.9164 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.82, "high": 0.829, "low": 0.805, "close": 0.808, "volume": 292378.5, "close_time": 1765501199999, "quote_volume": 239691.0186, "trades": 1799, "taker_buy_base": 124730.3, "taker_buy_quote": 102390.4749 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.808, "high": 0.82, "low": 0.808, "close": 0.818, "volume": 285064.2, "close_time": 1765504799999, "quote_volume": 232532.4042, "trades": 1897, "taker_buy_base": 158218.4, "taker_buy_quote": 129089.536 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.818, "high": 0.826, "low": 0.816, "close": 0.821, "volume": 217208.5, "close_time": 1765508399999, "quote_volume": 178626.894, "trades": 1392, "taker_buy_base": 106886.7, "taker_buy_quote": 87959.4189 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.821, "high": 0.825, "low": 0.815, "close": 0.824, "volume": 101332.5, "close_time": 1765511999999, "quote_volume": 82956.007, "trades": 623, "taker_buy_base": 77239.5, "taker_buy_quote": 63235.867 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.824, "high": 0.825, "low": 0.818, "close": 0.819, "volume": 89651.8, "close_time": 1765515599999, "quote_volume": 73587.4328, "trades": 531, "taker_buy_base": 40276.8, "taker_buy_quote": 33064.9185 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.819, "high": 0.826, "low": 0.818, "close": 0.826, "volume": 126705.8, "close_time": 1765519199999, "quote_volume": 104115.5431, "trades": 901, "taker_buy_base": 76073.7, "taker_buy_quote": 62505.2179 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.826, "high": 0.835, "low": 0.825, "close": 0.828, "volume": 235657.7, "close_time": 1765522799999, "quote_volume": 195693.8825, "trades": 1111, "taker_buy_base": 111525.3, "taker_buy_quote": 92658.5031 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.828, "high": 0.83, "low": 0.821, "close": 0.825, "volume": 138897.6, "close_time": 1765526399999, "quote_volume": 114626.0126, "trades": 672, "taker_buy_base": 79832.5, "taker_buy_quote": 65907.7466 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.825, "high": 0.832, "low": 0.824, "close": 0.829, "volume": 171566.7, "close_time": 1765529999999, "quote_volume": 142059.5232, "trades": 945, "taker_buy_base": 101468.8, "taker_buy_quote": 83983.241 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.83, "high": 0.834, "low": 0.825, "close": 0.832, "volume": 197937.5, "close_time": 1765533599999, "quote_volume": 164213.9283, "trades": 1067, "taker_buy_base": 88633.3, "taker_buy_quote": 73548.9213 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.832, "high": 0.835, "low": 0.828, "close": 0.829, "volume": 133233.2, "close_time": 1765537199999, "quote_volume": 110862.4099, "trades": 786, "taker_buy_base": 70438.1, "taker_buy_quote": 58614.3843 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.829, "high": 0.829, "low": 0.824, "close": 0.829, "volume": 103150.0, "close_time": 1765540799999, "quote_volume": 85232.0943, "trades": 734, "taker_buy_base": 30113.7, "taker_buy_quote": 24892.9105 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.829, "high": 0.836, "low": 0.826, "close": 0.835, "volume": 117688.2, "close_time": 1765544399999, "quote_volume": 97819.1568, "trades": 1302, "taker_buy_base": 53342.9, "taker_buy_quote": 44342.4546 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.834, "high": 0.836, "low": 0.83, "close": 0.832, "volume": 135964.1, "close_time": 1765547999999, "quote_volume": 113288.9928, "trades": 1338, "taker_buy_base": 44445.8, "taker_buy_quote": 37029.1613 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.833, "high": 0.835, "low": 0.825, "close": 0.828, "volume": 311485.8, "close_time": 1765551599999, "quote_volume": 258501.3125, "trades": 2454, "taker_buy_base": 133084.1, "taker_buy_quote": 110495.3866 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.827, "high": 0.827, "low": 0.78, "close": 0.788, "volume": 993810.0, "close_time": 1765555199999, "quote_volume": 797661.6748, "trades": 6830, "taker_buy_base": 418874.0, "taker_buy_quote": 336766.5325 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.787, "high": 0.791, "low": 0.776, "close": 0.783, "volume": 587930.4, "close_time": 1765558799999, "quote_volume": 460371.4055, "trades": 5218, "taker_buy_base": 254652.7, "taker_buy_quote": 199545.8332 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.784, "high": 0.798, "low": 0.784, "close": 0.788, "volume": 239383.9, "close_time": 1765562399999, "quote_volume": 189483.4368, "trades": 2169, "taker_buy_base": 129138.6, "taker_buy_quote": 102239.2841 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.788, "high": 0.8, "low": 0.788, "close": 0.793, "volume": 231415.0, "close_time": 1765565999999, "quote_volume": 184275.0643, "trades": 1629, "taker_buy_base": 93429.5, "taker_buy_quote": 74386.6301 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.793, "high": 0.794, "low": 0.788, "close": 0.793, "volume": 190877.9, "close_time": 1765569599999, "quote_volume": 150993.7341, "trades": 1145, "taker_buy_base": 106302.3, "taker_buy_quote": 84122.4821 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.793, "high": 0.797, "low": 0.792, "close": 0.797, "volume": 139785.5, "close_time": 1765573199999, "quote_volume": 111097.7623, "trades": 1100, "taker_buy_base": 58567.8, "taker_buy_quote": 46567.8278 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.797, "high": 0.801, "low": 0.796, "close": 0.799, "volume": 127318.4, "close_time": 1765576799999, "quote_volume": 101641.3074, "trades": 479, "taker_buy_base": 50819.6, "taker_buy_quote": 40602.269 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.799, "high": 0.806, "low": 0.799, "close": 0.803, "volume": 95985.4, "close_time": 1765580399999, "quote_volume": 77127.1862, "trades": 628, "taker_buy_base": 39179.4, "taker_buy_quote": 31471.9554 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.803, "high": 0.806, "low": 0.802, "close": 0.802, "volume": 55618.8, "close_time": 1765583999999, "quote_volume": 44732.1487, "trades": 447, "taker_buy_base": 30694.7, "taker_buy_quote": 24688.1329 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.803, "high": 0.806, "low": 0.801, "close": 0.801, "volume": 71578.5, "close_time": 1765587599999, "quote_volume": 57438.3136, "trades": 632, "taker_buy_base": 22983.9, "taker_buy_quote": 18439.5603 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.801, "high": 0.804, "low": 0.8, "close": 0.802, "volume": 29518.5, "close_time": 1765591199999, "quote_volume": 23698.644, "trades": 302, "taker_buy_base": 17840.1, "taker_buy_quote": 14329.0594 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.802, "high": 0.805, "low": 0.8, "close": 0.8, "volume": 65123.6, "close_time": 1765594799999, "quote_volume": 52298.1667, "trades": 497, "taker_buy_base": 25962.6, "taker_buy_quote": 20860.1132 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.801, "high": 0.806, "low": 0.799, "close": 0.804, "volume": 31724.3, "close_time": 1765598399999, "quote_volume": 25465.6072, "trades": 418, "taker_buy_base": 14036.9, "taker_buy_quote": 11267.3218 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.804, "high": 0.808, "low": 0.803, "close": 0.808, "volume": 24130.6, "close_time": 1765601999999, "quote_volume": 19449.1371, "trades": 410, "taker_buy_base": 11417.1, "taker_buy_quote": 9204.7953 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.807, "high": 0.809, "low": 0.804, "close": 0.806, "volume": 62410.5, "close_time": 1765605599999, "quote_volume": 50322.2398, "trades": 664, "taker_buy_base": 24736.1, "taker_buy_quote": 19943.4614 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.805, "high": 0.805, "low": 0.801, "close": 0.802, "volume": 50775.0, "close_time": 1765609199999, "quote_volume": 40762.6831, "trades": 460, "taker_buy_base": 27771.9, "taker_buy_quote": 22300.664 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.802, "high": 0.808, "low": 0.802, "close": 0.806, "volume": 111247.5, "close_time": 1765612799999, "quote_volume": 89660.077, "trades": 508, "taker_buy_base": 63541.3, "taker_buy_quote": 51233.4171 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.806, "high": 0.815, "low": 0.806, "close": 0.809, "volume": 85821.2, "close_time": 1765616399999, "quote_volume": 69525.0489, "trades": 840, "taker_buy_base": 29609.0, "taker_buy_quote": 23995.1975 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.809, "high": 0.81, "low": 0.804, "close": 0.804, "volume": 90801.8, "close_time": 1765619999999, "quote_volume": 73213.9491, "trades": 545, "taker_buy_base": 41060.9, "taker_buy_quote": 33122.8503 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.803, "high": 0.811, "low": 0.803, "close": 0.809, "volume": 32986.7, "close_time": 1765623599999, "quote_volume": 26642.148, "trades": 294, "taker_buy_base": 18595.8, "taker_buy_quote": 15030.8901 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.809, "high": 0.81, "low": 0.806, "close": 0.807, "volume": 69723.7, "close_time": 1765627199999, "quote_volume": 56286.961, "trades": 518, "taker_buy_base": 19733.7, "taker_buy_quote": 15934.0069 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.807, "high": 0.811, "low": 0.806, "close": 0.81, "volume": 111452.9, "close_time": 1765630799999, "quote_volume": 90117.0608, "trades": 802, "taker_buy_base": 59627.3, "taker_buy_quote": 48238.8185 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.81, "high": 0.811, "low": 0.805, "close": 0.806, "volume": 93642.5, "close_time": 1765634399999, "quote_volume": 75613.4138, "trades": 990, "taker_buy_base": 25530.2, "taker_buy_quote": 20611.7519 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.806, "high": 0.807, "low": 0.799, "close": 0.801, "volume": 172455.3, "close_time": 1765637999999, "quote_volume": 138348.8913, "trades": 2193, "taker_buy_base": 64655.0, "taker_buy_quote": 51849.9273 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.801, "high": 0.807, "low": 0.801, "close": 0.804, "volume": 164659.0, "close_time": 1765641599999, "quote_volume": 132397.1082, "trades": 1464, "taker_buy_base": 73956.0, "taker_buy_quote": 59480.5061 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.803, "high": 0.806, "low": 0.801, "close": 0.801, "volume": 145503.9, "close_time": 1765645199999, "quote_volume": 116885.3256, "trades": 1505, "taker_buy_base": 42633.4, "taker_buy_quote": 34264.7898 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.802, "high": 0.802, "low": 0.796, "close": 0.8, "volume": 143855.7, "close_time": 1765648799999, "quote_volume": 114915.8603, "trades": 1338, "taker_buy_base": 55647.9, "taker_buy_quote": 44463.5312 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.8, "high": 0.805, "low": 0.8, "close": 0.802, "volume": 87742.0, "close_time": 1765652399999, "quote_volume": 70476.6443, "trades": 567, "taker_buy_base": 50683.9, "taker_buy_quote": 40721.879 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.802, "high": 0.806, "low": 0.802, "close": 0.805, "volume": 103922.3, "close_time": 1765655999999, "quote_volume": 83563.4281, "trades": 429, "taker_buy_base": 62573.5, "taker_buy_quote": 50341.2686 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.806, "high": 0.807, "low": 0.803, "close": 0.803, "volume": 152925.1, "close_time": 1765659599999, "quote_volume": 123136.7683, "trades": 597, "taker_buy_base": 103395.0, "taker_buy_quote": 83283.642 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.803, "high": 0.804, "low": 0.797, "close": 0.802, "volume": 181649.7, "close_time": 1765663199999, "quote_volume": 145570.8426, "trades": 877, "taker_buy_base": 80095.1, "taker_buy_quote": 64215.6741 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.802, "high": 0.805, "low": 0.8, "close": 0.803, "volume": 74926.2, "close_time": 1765666799999, "quote_volume": 60158.1188, "trades": 311, "taker_buy_base": 39853.2, "taker_buy_quote": 31998.5522 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.803, "high": 0.808, "low": 0.803, "close": 0.807, "volume": 81412.8, "close_time": 1765670399999, "quote_volume": 65541.4519, "trades": 386, "taker_buy_base": 40299.8, "taker_buy_quote": 32443.8221 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.807, "high": 0.814, "low": 0.806, "close": 0.813, "volume": 129767.4, "close_time": 1765673999999, "quote_volume": 105025.2978, "trades": 679, "taker_buy_base": 92936.6, "taker_buy_quote": 75239.6471 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.814, "high": 0.818, "low": 0.814, "close": 0.818, "volume": 143675.1, "close_time": 1765677599999, "quote_volume": 117190.9991, "trades": 550, "taker_buy_base": 65023.6, "taker_buy_quote": 53039.9043 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.818, "high": 0.825, "low": 0.818, "close": 0.825, "volume": 111637.0, "close_time": 1765681199999, "quote_volume": 91867.3396, "trades": 618, "taker_buy_base": 60585.2, "taker_buy_quote": 49830.2701 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.826, "high": 0.828, "low": 0.816, "close": 0.817, "volume": 132661.6, "close_time": 1765684799999, "quote_volume": 109060.0906, "trades": 815, "taker_buy_base": 59240.5, "taker_buy_quote": 48720.4416 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.817, "high": 0.818, "low": 0.814, "close": 0.814, "volume": 93777.2, "close_time": 1765688399999, "quote_volume": 76505.7606, "trades": 541, "taker_buy_base": 41435.7, "taker_buy_quote": 33813.2443 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.814, "high": 0.814, "low": 0.809, "close": 0.812, "volume": 143759.4, "close_time": 1765691999999, "quote_volume": 116657.1628, "trades": 798, "taker_buy_base": 69113.5, "taker_buy_quote": 56092.2819 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.812, "high": 0.812, "low": 0.807, "close": 0.81, "volume": 93628.5, "close_time": 1765695599999, "quote_volume": 75812.8673, "trades": 376, "taker_buy_base": 51421.5, "taker_buy_quote": 41635.9302 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.811, "high": 0.82, "low": 0.811, "close": 0.815, "volume": 87644.5, "close_time": 1765699199999, "quote_volume": 71431.2772, "trades": 379, "taker_buy_base": 44818.3, "taker_buy_quote": 36501.3265 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.815, "high": 0.817, "low": 0.81, "close": 0.81, "volume": 72093.1, "close_time": 1765702799999, "quote_volume": 58660.3693, "trades": 353, "taker_buy_base": 38649.4, "taker_buy_quote": 31487.7433 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.81, "high": 0.814, "low": 0.81, "close": 0.813, "volume": 59595.3, "close_time": 1765706399999, "quote_volume": 48391.5856, "trades": 356, "taker_buy_base": 36106.6, "taker_buy_quote": 29325.7519 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.813, "high": 0.814, "low": 0.806, "close": 0.808, "volume": 213896.8, "close_time": 1765709999999, "quote_volume": 173171.5858, "trades": 1077, "taker_buy_base": 76922.3, "taker_buy_quote": 62313.9765 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.808, "high": 0.81, "low": 0.796, "close": 0.805, "volume": 458927.6, "close_time": 1765713599999, "quote_volume": 368593.4262, "trades": 2276, "taker_buy_base": 216561.0, "taker_buy_quote": 174005.9906 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.805, "high": 0.814, "low": 0.8, "close": 0.813, "volume": 213303.3, "close_time": 1765717199999, "quote_volume": 172349.0709, "trades": 1105, "taker_buy_base": 114811.2, "taker_buy_quote": 92855.9636 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.813, "high": 0.816, "low": 0.806, "close": 0.816, "volume": 217993.9, "close_time": 1765720799999, "quote_volume": 176598.4874, "trades": 980, "taker_buy_base": 98885.4, "taker_buy_quote": 80138.5795 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.816, "high": 0.818, "low": 0.8, "close": 0.803, "volume": 232246.5, "close_time": 1765724399999, "quote_volume": 187551.8182, "trades": 1166, "taker_buy_base": 94271.1, "taker_buy_quote": 76111.7428 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.803, "high": 0.807, "low": 0.798, "close": 0.805, "volume": 158076.1, "close_time": 1765727999999, "quote_volume": 126894.7622, "trades": 1058, "taker_buy_base": 76036.3, "taker_buy_quote": 61074.9853 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.804, "high": 0.812, "low": 0.801, "close": 0.806, "volume": 285471.8, "close_time": 1765731599999, "quote_volume": 229789.57, "trades": 1478, "taker_buy_base": 152347.6, "taker_buy_quote": 122612.9144 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.806, "high": 0.809, "low": 0.795, "close": 0.797, "volume": 296998.5, "close_time": 1765735199999, "quote_volume": 237765.558, "trades": 1456, "taker_buy_base": 145641.7, "taker_buy_quote": 116604.7485 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.796, "high": 0.802, "low": 0.795, "close": 0.802, "volume": 128797.0, "close_time": 1765738799999, "quote_volume": 102926.9098, "trades": 830, "taker_buy_base": 69883.1, "taker_buy_quote": 55847.2394 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.802, "high": 0.802, "low": 0.789, "close": 0.793, "volume": 240566.9, "close_time": 1765742399999, "quote_volume": 190727.2921, "trades": 1297, "taker_buy_base": 72826.5, "taker_buy_quote": 57726.5111 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.793, "high": 0.797, "low": 0.786, "close": 0.789, "volume": 343481.0, "close_time": 1765745999999, "quote_volume": 272249.4962, "trades": 1588, "taker_buy_base": 181452.6, "taker_buy_quote": 143877.4609 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.789, "high": 0.792, "low": 0.783, "close": 0.784, "volume": 136243.3, "close_time": 1765749599999, "quote_volume": 107259.2914, "trades": 906, "taker_buy_base": 60667.8, "taker_buy_quote": 47756.0467 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.784, "high": 0.789, "low": 0.782, "close": 0.788, "volume": 214150.0, "close_time": 1765753199999, "quote_volume": 168170.0996, "trades": 977, "taker_buy_base": 95416.7, "taker_buy_quote": 74976.6804 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.788, "high": 0.792, "low": 0.777, "close": 0.787, "volume": 386501.3, "close_time": 1765756799999, "quote_volume": 303319.8015, "trades": 2039, "taker_buy_base": 160808.2, "taker_buy_quote": 126227.374 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.787, "high": 0.795, "low": 0.784, "close": 0.795, "volume": 446297.3, "close_time": 1765760399999, "quote_volume": 352360.1618, "trades": 1864, "taker_buy_base": 244397.3, "taker_buy_quote": 193149.9321 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.795, "high": 0.811, "low": 0.791, "close": 0.801, "volume": 1556336.2, "close_time": 1765763999999, "quote_volume": 1250080.7832, "trades": 4455, "taker_buy_base": 800822.2, "taker_buy_quote": 642987.4726 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.801, "high": 0.809, "low": 0.797, "close": 0.798, "volume": 543692.3, "close_time": 1765767599999, "quote_volume": 436182.0602, "trades": 2724, "taker_buy_base": 239588.8, "taker_buy_quote": 192542.8001 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.798, "high": 0.802, "low": 0.796, "close": 0.802, "volume": 162866.4, "close_time": 1765771199999, "quote_volume": 130334.2248, "trades": 778, "taker_buy_base": 96379.9, "taker_buy_quote": 77133.368 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.803, "high": 0.81, "low": 0.802, "close": 0.808, "volume": 134914.4, "close_time": 1765774799999, "quote_volume": 108716.9615, "trades": 574, "taker_buy_base": 73812.5, "taker_buy_quote": 59497.533 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.809, "high": 0.82, "low": 0.808, "close": 0.818, "volume": 188739.2, "close_time": 1765778399999, "quote_volume": 154069.3721, "trades": 908, "taker_buy_base": 82894.6, "taker_buy_quote": 67620.6952 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.817, "high": 0.822, "low": 0.814, "close": 0.818, "volume": 245215.1, "close_time": 1765781999999, "quote_volume": 200708.8421, "trades": 877, "taker_buy_base": 122121.5, "taker_buy_quote": 99986.61 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.819, "high": 0.821, "low": 0.808, "close": 0.813, "volume": 235955.4, "close_time": 1765785599999, "quote_volume": 191740.1632, "trades": 885, "taker_buy_base": 102037.0, "taker_buy_quote": 82938.4835 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.813, "high": 0.821, "low": 0.811, "close": 0.82, "volume": 241751.8, "close_time": 1765789199999, "quote_volume": 197428.7605, "trades": 1090, "taker_buy_base": 151463.5, "taker_buy_quote": 123717.8247 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.82, "high": 0.827, "low": 0.817, "close": 0.827, "volume": 387909.4, "close_time": 1765792799999, "quote_volume": 318657.9738, "trades": 1448, "taker_buy_base": 232429.0, "taker_buy_quote": 190993.0379 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.828, "high": 0.828, "low": 0.821, "close": 0.823, "volume": 352056.9, "close_time": 1765796399999, "quote_volume": 290196.8793, "trades": 1412, "taker_buy_base": 171318.9, "taker_buy_quote": 141285.0157 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.823, "high": 0.827, "low": 0.818, "close": 0.821, "volume": 330006.1, "close_time": 1765799999999, "quote_volume": 271856.1792, "trades": 993, "taker_buy_base": 137687.5, "taker_buy_quote": 113502.3018 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.82, "high": 0.823, "low": 0.816, "close": 0.822, "volume": 221538.8, "close_time": 1765803599999, "quote_volume": 181338.6442, "trades": 836, "taker_buy_base": 108610.9, "taker_buy_quote": 88949.7379 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.822, "high": 0.822, "low": 0.812, "close": 0.813, "volume": 166409.0, "close_time": 1765807199999, "quote_volume": 135758.2161, "trades": 1076, "taker_buy_base": 54461.2, "taker_buy_quote": 44434.4847 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.813, "high": 0.824, "low": 0.789, "close": 0.798, "volume": 751445.3, "close_time": 1765810799999, "quote_volume": 605149.6126, "trades": 5230, "taker_buy_base": 327649.3, "taker_buy_quote": 264504.7581 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.797, "high": 0.803, "low": 0.769, "close": 0.779, "volume": 1558848.1, "close_time": 1765814399999, "quote_volume": 1221160.0385, "trades": 10881, "taker_buy_base": 765742.5, "taker_buy_quote": 599972.4687 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.779, "high": 0.786, "low": 0.769, "close": 0.772, "volume": 738872.5, "close_time": 1765817999999, "quote_volume": 574107.8911, "trades": 5495, "taker_buy_base": 350151.2, "taker_buy_quote": 272039.6766 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.772, "high": 0.772, "low": 0.749, "close": 0.751, "volume": 740276.2, "close_time": 1765821599999, "quote_volume": 562931.5079, "trades": 3794, "taker_buy_base": 282430.2, "taker_buy_quote": 215121.1628 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.751, "high": 0.759, "low": 0.739, "close": 0.758, "volume": 651340.5, "close_time": 1765825199999, "quote_volume": 487623.1529, "trades": 3911, "taker_buy_base": 335816.7, "taker_buy_quote": 251550.4053 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.758, "high": 0.769, "low": 0.756, "close": 0.758, "volume": 480189.4, "close_time": 1765828799999, "quote_volume": 366163.8585, "trades": 2828, "taker_buy_base": 239701.6, "taker_buy_quote": 182788.2234 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.758, "high": 0.76, "low": 0.749, "close": 0.756, "volume": 355869.2, "close_time": 1765832399999, "quote_volume": 268532.643, "trades": 2300, "taker_buy_base": 174445.2, "taker_buy_quote": 131669.9199 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.756, "high": 0.77, "low": 0.753, "close": 0.767, "volume": 251696.8, "close_time": 1765835999999, "quote_volume": 191987.9711, "trades": 1617, "taker_buy_base": 156956.4, "taker_buy_quote": 119698.7399 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.768, "high": 0.778, "low": 0.766, "close": 0.778, "volume": 237345.6, "close_time": 1765839599999, "quote_volume": 182971.1913, "trades": 1321, "taker_buy_base": 121101.5, "taker_buy_quote": 93429.0827 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.778, "high": 0.793, "low": 0.778, "close": 0.783, "volume": 620848.0, "close_time": 1765843199999, "quote_volume": 488106.5562, "trades": 2940, "taker_buy_base": 329082.5, "taker_buy_quote": 258634.7673 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.783, "high": 0.787, "low": 0.777, "close": 0.777, "volume": 354493.8, "close_time": 1765846799999, "quote_volume": 277602.3366, "trades": 1755, "taker_buy_base": 167229.7, "taker_buy_quote": 131044.3706 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.777, "high": 0.781, "low": 0.77, "close": 0.772, "volume": 247630.2, "close_time": 1765850399999, "quote_volume": 191896.5305, "trades": 1716, "taker_buy_base": 115266.6, "taker_buy_quote": 89297.7521 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.771, "high": 0.783, "low": 0.769, "close": 0.782, "volume": 220582.0, "close_time": 1765853999999, "quote_volume": 171425.1153, "trades": 1361, "taker_buy_base": 113387.8, "taker_buy_quote": 88134.4273 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.781, "high": 0.782, "low": 0.774, "close": 0.776, "volume": 184356.5, "close_time": 1765857599999, "quote_volume": 143364.8115, "trades": 1835, "taker_buy_base": 70132.6, "taker_buy_quote": 54524.0024 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.777, "high": 0.777, "low": 0.76, "close": 0.771, "volume": 298914.5, "close_time": 1765861199999, "quote_volume": 229580.6485, "trades": 2231, "taker_buy_base": 121430.1, "taker_buy_quote": 93301.6735 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.771, "high": 0.776, "low": 0.769, "close": 0.773, "volume": 134961.1, "close_time": 1765864799999, "quote_volume": 104227.0016, "trades": 1005, "taker_buy_base": 69970.4, "taker_buy_quote": 54049.1302 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.772, "high": 0.792, "low": 0.772, "close": 0.789, "volume": 191384.4, "close_time": 1765868399999, "quote_volume": 149835.9375, "trades": 981, "taker_buy_base": 134315.7, "taker_buy_quote": 105122.0686 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.789, "high": 0.789, "low": 0.775, "close": 0.778, "volume": 144786.6, "close_time": 1765871999999, "quote_volume": 113311.3044, "trades": 1229, "taker_buy_base": 64588.3, "taker_buy_quote": 50522.0027 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.778, "high": 0.785, "low": 0.777, "close": 0.78, "volume": 148149.1, "close_time": 1765875599999, "quote_volume": 115814.7191, "trades": 1293, "taker_buy_base": 73764.3, "taker_buy_quote": 57663.4738 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.779, "high": 0.781, "low": 0.775, "close": 0.778, "volume": 105802.5, "close_time": 1765879199999, "quote_volume": 82320.3348, "trades": 859, "taker_buy_base": 42070.0, "taker_buy_quote": 32737.5156 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.778, "high": 0.796, "low": 0.776, "close": 0.795, "volume": 367636.5, "close_time": 1765882799999, "quote_volume": 290050.3321, "trades": 2444, "taker_buy_base": 172022.9, "taker_buy_quote": 135469.6957 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.795, "high": 0.798, "low": 0.788, "close": 0.793, "volume": 352150.6, "close_time": 1765886399999, "quote_volume": 279180.7658, "trades": 2472, "taker_buy_base": 197691.2, "taker_buy_quote": 156697.5241 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.793, "high": 0.794, "low": 0.785, "close": 0.786, "volume": 278426.6, "close_time": 1765889999999, "quote_volume": 219525.0131, "trades": 1327, "taker_buy_base": 197254.4, "taker_buy_quote": 155550.6852 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.786, "high": 0.804, "low": 0.78, "close": 0.783, "volume": 493836.8, "close_time": 1765893599999, "quote_volume": 390523.3416, "trades": 4913, "taker_buy_base": 239615.9, "taker_buy_quote": 189623.8501 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.782, "high": 0.796, "low": 0.776, "close": 0.791, "volume": 540444.8, "close_time": 1765897199999, "quote_volume": 424407.9536, "trades": 6884, "taker_buy_base": 289788.3, "taker_buy_quote": 227682.3588 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.792, "high": 0.798, "low": 0.778, "close": 0.794, "volume": 345034.5, "close_time": 1765900799999, "quote_volume": 271464.8626, "trades": 3294, "taker_buy_base": 198259.8, "taker_buy_quote": 155981.3502 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.794, "high": 0.8, "low": 0.786, "close": 0.792, "volume": 146810.8, "close_time": 1765904399999, "quote_volume": 116702.8246, "trades": 1597, "taker_buy_base": 73719.8, "taker_buy_quote": 58668.4525 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.793, "high": 0.797, "low": 0.778, "close": 0.78, "volume": 237017.1, "close_time": 1765907999999, "quote_volume": 186364.6885, "trades": 1579, "taker_buy_base": 112441.6, "taker_buy_quote": 88427.4562 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.781, "high": 0.788, "low": 0.778, "close": 0.783, "volume": 270393.7, "close_time": 1765911599999, "quote_volume": 211703.4063, "trades": 1808, "taker_buy_base": 178338.2, "taker_buy_quote": 139673.6328 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.783, "high": 0.785, "low": 0.774, "close": 0.782, "volume": 220896.7, "close_time": 1765915199999, "quote_volume": 172053.5883, "trades": 1359, "taker_buy_base": 129359.7, "taker_buy_quote": 100747.4366 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.781, "high": 0.783, "low": 0.775, "close": 0.776, "volume": 182023.4, "close_time": 1765918799999, "quote_volume": 141976.9777, "trades": 1333, "taker_buy_base": 90991.5, "taker_buy_quote": 71002.258 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.775, "high": 0.781, "low": 0.773, "close": 0.778, "volume": 106483.3, "close_time": 1765922399999, "quote_volume": 82692.9033, "trades": 862, "taker_buy_base": 50714.7, "taker_buy_quote": 39389.0139 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.777, "high": 0.781, "low": 0.775, "close": 0.778, "volume": 145205.4, "close_time": 1765925999999, "quote_volume": 112946.3014, "trades": 729, "taker_buy_base": 89001.8, "taker_buy_quote": 69179.3418 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.778, "high": 0.782, "low": 0.773, "close": 0.782, "volume": 112019.4, "close_time": 1765929599999, "quote_volume": 86972.193, "trades": 728, "taker_buy_base": 45614.9, "taker_buy_quote": 35480.9439 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.782, "high": 0.782, "low": 0.776, "close": 0.779, "volume": 114434.1, "close_time": 1765933199999, "quote_volume": 89079.6509, "trades": 1210, "taker_buy_base": 28573.9, "taker_buy_quote": 22248.9784 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.779, "high": 0.79, "low": 0.779, "close": 0.781, "volume": 125709.3, "close_time": 1765936799999, "quote_volume": 98502.8168, "trades": 1155, "taker_buy_base": 52320.9, "taker_buy_quote": 40993.384 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.782, "high": 0.788, "low": 0.777, "close": 0.786, "volume": 89242.3, "close_time": 1765940399999, "quote_volume": 69774.4867, "trades": 950, "taker_buy_base": 44684.9, "taker_buy_quote": 34971.8191 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.787, "high": 0.789, "low": 0.783, "close": 0.785, "volume": 124997.1, "close_time": 1765943999999, "quote_volume": 98312.1299, "trades": 887, "taker_buy_base": 89579.6, "taker_buy_quote": 70455.3963 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.786, "high": 0.786, "low": 0.773, "close": 0.776, "volume": 498723.2, "close_time": 1765947599999, "quote_volume": 387711.3881, "trades": 1305, "taker_buy_base": 199218.2, "taker_buy_quote": 154882.8352 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.775, "high": 0.776, "low": 0.768, "close": 0.773, "volume": 235167.0, "close_time": 1765951199999, "quote_volume": 181549.7145, "trades": 1726, "taker_buy_base": 110247.1, "taker_buy_quote": 85157.5919 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.773, "high": 0.777, "low": 0.771, "close": 0.773, "volume": 137408.4, "close_time": 1765954799999, "quote_volume": 106351.3928, "trades": 1023, "taker_buy_base": 59552.9, "taker_buy_quote": 46137.1021 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.772, "high": 0.779, "low": 0.771, "close": 0.776, "volume": 138735.0, "close_time": 1765958399999, "quote_volume": 107434.3753, "trades": 1221, "taker_buy_base": 62599.8, "taker_buy_quote": 48475.0115 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.775, "high": 0.775, "low": 0.768, "close": 0.769, "volume": 133335.8, "close_time": 1765961999999, "quote_volume": 102845.9353, "trades": 866, "taker_buy_base": 73227.2, "taker_buy_quote": 56495.4719 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.769, "high": 0.772, "low": 0.766, "close": 0.767, "volume": 88053.5, "close_time": 1765965599999, "quote_volume": 67672.0325, "trades": 750, "taker_buy_base": 42649.3, "taker_buy_quote": 32787.7833 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.766, "high": 0.774, "low": 0.764, "close": 0.768, "volume": 227421.6, "close_time": 1765969199999, "quote_volume": 174855.5857, "trades": 1352, "taker_buy_base": 149382.2, "taker_buy_quote": 114949.2533 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.768, "high": 0.773, "low": 0.766, "close": 0.771, "volume": 179844.9, "close_time": 1765972799999, "quote_volume": 138514.3994, "trades": 1230, "taker_buy_base": 97605.7, "taker_buy_quote": 75181.4969 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.771, "high": 0.776, "low": 0.771, "close": 0.772, "volume": 129699.3, "close_time": 1765976399999, "quote_volume": 100269.4966, "trades": 914, "taker_buy_base": 60768.6, "taker_buy_quote": 46988.0861 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.772, "high": 0.781, "low": 0.767, "close": 0.778, "volume": 186916.2, "close_time": 1765979999999, "quote_volume": 144542.5376, "trades": 1459, "taker_buy_base": 106887.4, "taker_buy_quote": 82716.5516 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.779, "high": 0.795, "low": 0.758, "close": 0.794, "volume": 594734.8, "close_time": 1765983599999, "quote_volume": 462120.3142, "trades": 3995, "taker_buy_base": 326526.7, "taker_buy_quote": 254101.4425 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.795, "high": 0.805, "low": 0.763, "close": 0.768, "volume": 918689.3, "close_time": 1765987199999, "quote_volume": 721605.2799, "trades": 6441, "taker_buy_base": 445751.9, "taker_buy_quote": 349907.9053 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.768, "high": 0.775, "low": 0.741, "close": 0.749, "volume": 759199.1, "close_time": 1765990799999, "quote_volume": 572138.7102, "trades": 4849, "taker_buy_base": 336922.1, "taker_buy_quote": 253499.6393 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.749, "high": 0.75, "low": 0.734, "close": 0.736, "volume": 436704.7, "close_time": 1765994399999, "quote_volume": 323690.7406, "trades": 2586, "taker_buy_base": 232954.0, "taker_buy_quote": 172705.6552 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.737, "high": 0.743, "low": 0.722, "close": 0.723, "volume": 548443.6, "close_time": 1765997999999, "quote_volume": 401889.9307, "trades": 2587, "taker_buy_base": 287095.7, "taker_buy_quote": 210568.6625 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.724, "high": 0.73, "low": 0.719, "close": 0.73, "volume": 499071.2, "close_time": 1766001599999, "quote_volume": 361250.7473, "trades": 2281, "taker_buy_base": 212546.5, "taker_buy_quote": 154020.9859 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.729, "high": 0.737, "low": 0.724, "close": 0.727, "volume": 346782.3, "close_time": 1766005199999, "quote_volume": 253071.8329, "trades": 1591, "taker_buy_base": 127240.5, "taker_buy_quote": 92822.5007 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.726, "high": 0.73, "low": 0.722, "close": 0.723, "volume": 174215.7, "close_time": 1766008799999, "quote_volume": 126516.4966, "trades": 690, "taker_buy_base": 105129.1, "taker_buy_quote": 76362.9457 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.724, "high": 0.727, "low": 0.72, "close": 0.723, "volume": 256459.2, "close_time": 1766012399999, "quote_volume": 185459.1008, "trades": 926, "taker_buy_base": 151259.4, "taker_buy_quote": 109434.348 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.723, "high": 0.723, "low": 0.717, "close": 0.721, "volume": 199687.4, "close_time": 1766015999999, "quote_volume": 143897.7745, "trades": 791, "taker_buy_base": 101340.4, "taker_buy_quote": 73060.8507 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.722, "high": 0.722, "low": 0.715, "close": 0.718, "volume": 127154.4, "close_time": 1766019599999, "quote_volume": 91249.9141, "trades": 722, "taker_buy_base": 49149.0, "taker_buy_quote": 35276.5923 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.717, "high": 0.718, "low": 0.704, "close": 0.707, "volume": 224790.7, "close_time": 1766023199999, "quote_volume": 159480.1884, "trades": 1086, "taker_buy_base": 84583.1, "taker_buy_quote": 59984.3231 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.707, "high": 0.718, "low": 0.703, "close": 0.714, "volume": 186574.5, "close_time": 1766026799999, "quote_volume": 132887.7043, "trades": 918, "taker_buy_base": 108581.1, "taker_buy_quote": 77333.6655 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.714, "high": 0.714, "low": 0.704, "close": 0.705, "volume": 144313.6, "close_time": 1766030399999, "quote_volume": 102138.0613, "trades": 736, "taker_buy_base": 52722.0, "taker_buy_quote": 37314.1982 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.705, "high": 0.711, "low": 0.704, "close": 0.708, "volume": 141059.6, "close_time": 1766033999999, "quote_volume": 99890.9663, "trades": 672, "taker_buy_base": 76071.8, "taker_buy_quote": 53883.8474 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.708, "high": 0.708, "low": 0.697, "close": 0.703, "volume": 210073.2, "close_time": 1766037599999, "quote_volume": 147507.6121, "trades": 1065, "taker_buy_base": 112076.1, "taker_buy_quote": 78723.8703 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.702, "high": 0.708, "low": 0.701, "close": 0.706, "volume": 111355.5, "close_time": 1766041199999, "quote_volume": 78608.277, "trades": 547, "taker_buy_base": 60717.9, "taker_buy_quote": 42879.8706 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.706, "high": 0.709, "low": 0.703, "close": 0.705, "volume": 129703.4, "close_time": 1766044799999, "quote_volume": 91545.7982, "trades": 721, "taker_buy_base": 58246.2, "taker_buy_quote": 41122.8175 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.705, "high": 0.72, "low": 0.703, "close": 0.714, "volume": 414829.6, "close_time": 1766048399999, "quote_volume": 296446.0019, "trades": 1421, "taker_buy_base": 241799.0, "taker_buy_quote": 172987.1498 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.714, "high": 0.716, "low": 0.709, "close": 0.712, "volume": 149964.0, "close_time": 1766051999999, "quote_volume": 106932.7802, "trades": 902, "taker_buy_base": 87788.9, "taker_buy_quote": 62598.1573 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.713, "high": 0.717, "low": 0.713, "close": 0.715, "volume": 134634.4, "close_time": 1766055599999, "quote_volume": 96282.4497, "trades": 711, "taker_buy_base": 64402.1, "taker_buy_quote": 46054.7953 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.715, "high": 0.716, "low": 0.71, "close": 0.712, "volume": 95716.5, "close_time": 1766059199999, "quote_volume": 68155.452, "trades": 465, "taker_buy_base": 57386.3, "taker_buy_quote": 40877.879 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.712, "high": 0.718, "low": 0.707, "close": 0.717, "volume": 208640.9, "close_time": 1766062799999, "quote_volume": 148627.2226, "trades": 973, "taker_buy_base": 141196.9, "taker_buy_quote": 100624.6375 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.718, "high": 0.754, "low": 0.717, "close": 0.753, "volume": 1102796.4, "close_time": 1766066399999, "quote_volume": 812549.6672, "trades": 6083, "taker_buy_base": 668283.6, "taker_buy_quote": 492269.3663 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.754, "high": 0.757, "low": 0.729, "close": 0.736, "volume": 584525.9, "close_time": 1766069999999, "quote_volume": 431645.8508, "trades": 3884, "taker_buy_base": 303119.3, "taker_buy_quote": 223624.5818 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.736, "high": 0.757, "low": 0.733, "close": 0.749, "volume": 336758.6, "close_time": 1766073599999, "quote_volume": 251395.3143, "trades": 2907, "taker_buy_base": 165565.5, "taker_buy_quote": 123640.7073 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.749, "high": 0.749, "low": 0.723, "close": 0.728, "volume": 418888.0, "close_time": 1766077199999, "quote_volume": 307528.3784, "trades": 2775, "taker_buy_base": 193376.0, "taker_buy_quote": 141666.7412 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.727, "high": 0.729, "low": 0.685, "close": 0.701, "volume": 947770.7, "close_time": 1766080799999, "quote_volume": 665902.8801, "trades": 6311, "taker_buy_base": 421565.1, "taker_buy_quote": 296069.9157 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.701, "high": 0.708, "low": 0.688, "close": 0.69, "volume": 565504.6, "close_time": 1766084399999, "quote_volume": 394949.2658, "trades": 2689, "taker_buy_base": 327904.3, "taker_buy_quote": 229274.9537 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.69, "high": 0.694, "low": 0.669, "close": 0.671, "volume": 738443.4, "close_time": 1766087999999, "quote_volume": 502094.7313, "trades": 4046, "taker_buy_base": 321222.1, "taker_buy_quote": 218701.0515 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.671, "high": 0.683, "low": 0.67, "close": 0.677, "volume": 348030.6, "close_time": 1766091599999, "quote_volume": 236412.7225, "trades": 2388, "taker_buy_base": 212262.2, "taker_buy_quote": 144175.8711 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.677, "high": 0.695, "low": 0.677, "close": 0.694, "volume": 401475.2, "close_time": 1766095199999, "quote_volume": 276842.4897, "trades": 1962, "taker_buy_base": 205139.5, "taker_buy_quote": 141282.7269 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.695, "high": 0.696, "low": 0.684, "close": 0.687, "volume": 161553.4, "close_time": 1766098799999, "quote_volume": 111530.5016, "trades": 884, "taker_buy_base": 82484.3, "taker_buy_quote": 56974.107 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.687, "high": 0.687, "low": 0.68, "close": 0.681, "volume": 208527.2, "close_time": 1766102399999, "quote_volume": 142454.5217, "trades": 818, "taker_buy_base": 89379.1, "taker_buy_quote": 61070.3836 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.681, "high": 0.684, "low": 0.677, "close": 0.683, "volume": 133960.8, "close_time": 1766105999999, "quote_volume": 91239.3694, "trades": 930, "taker_buy_base": 75616.6, "taker_buy_quote": 51514.4837 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.682, "high": 0.683, "low": 0.676, "close": 0.678, "volume": 168864.7, "close_time": 1766109599999, "quote_volume": 114778.973, "trades": 978, "taker_buy_base": 107136.7, "taker_buy_quote": 72845.161 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.677, "high": 0.683, "low": 0.675, "close": 0.682, "volume": 232628.0, "close_time": 1766113199999, "quote_volume": 157800.0446, "trades": 1887, "taker_buy_base": 139522.8, "taker_buy_quote": 94710.901 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.681, "high": 0.716, "low": 0.681, "close": 0.71, "volume": 877148.4, "close_time": 1766116799999, "quote_volume": 618216.5043, "trades": 6181, "taker_buy_base": 502156.3, "taker_buy_quote": 353938.9297 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.71, "high": 0.715, "low": 0.708, "close": 0.713, "volume": 348666.4, "close_time": 1766120399999, "quote_volume": 247984.8046, "trades": 2341, "taker_buy_base": 213577.6, "taker_buy_quote": 151952.4546 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.713, "high": 0.714, "low": 0.707, "close": 0.71, "volume": 292132.5, "close_time": 1766123999999, "quote_volume": 207588.1532, "trades": 1867, "taker_buy_base": 167057.9, "taker_buy_quote": 118690.0233 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.71, "high": 0.72, "low": 0.708, "close": 0.716, "volume": 186503.8, "close_time": 1766127599999, "quote_volume": 133138.3949, "trades": 1525, "taker_buy_base": 116161.8, "taker_buy_quote": 82923.8365 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.716, "high": 0.738, "low": 0.716, "close": 0.727, "volume": 462779.1, "close_time": 1766131199999, "quote_volume": 336242.0433, "trades": 3711, "taker_buy_base": 259764.8, "taker_buy_quote": 188538.9799 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.727, "high": 0.731, "low": 0.723, "close": 0.727, "volume": 265970.9, "close_time": 1766134799999, "quote_volume": 193647.7943, "trades": 1929, "taker_buy_base": 149384.9, "taker_buy_quote": 108787.8059 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.727, "high": 0.728, "low": 0.723, "close": 0.727, "volume": 130939.2, "close_time": 1766138399999, "quote_volume": 94940.3947, "trades": 1248, "taker_buy_base": 63554.3, "taker_buy_quote": 46100.4284 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.727, "high": 0.727, "low": 0.718, "close": 0.723, "volume": 155868.1, "close_time": 1766141999999, "quote_volume": 112448.0451, "trades": 1173, "taker_buy_base": 74255.2, "taker_buy_quote": 53583.3097 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.723, "high": 0.732, "low": 0.721, "close": 0.731, "volume": 231474.0, "close_time": 1766145599999, "quote_volume": 168492.0233, "trades": 1717, "taker_buy_base": 136878.2, "taker_buy_quote": 99670.2163 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.731, "high": 0.732, "low": 0.724, "close": 0.729, "volume": 214731.6, "close_time": 1766149199999, "quote_volume": 156382.7992, "trades": 1688, "taker_buy_base": 86933.4, "taker_buy_quote": 63336.6703 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.729, "high": 0.731, "low": 0.725, "close": 0.729, "volume": 112480.0, "close_time": 1766152799999, "quote_volume": 81933.7724, "trades": 1270, "taker_buy_base": 43592.8, "taker_buy_quote": 31766.6055 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.729, "high": 0.743, "low": 0.724, "close": 0.735, "volume": 430225.8, "close_time": 1766156399999, "quote_volume": 315671.1646, "trades": 4185, "taker_buy_base": 227090.0, "taker_buy_quote": 166815.4352 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.735, "high": 0.75, "low": 0.727, "close": 0.732, "volume": 491686.7, "close_time": 1766159999999, "quote_volume": 362293.7268, "trades": 4715, "taker_buy_base": 237233.7, "taker_buy_quote": 175116.0532 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.731, "high": 0.747, "low": 0.729, "close": 0.736, "volume": 316442.1, "close_time": 1766163599999, "quote_volume": 234298.6988, "trades": 2899, "taker_buy_base": 175330.2, "taker_buy_quote": 129959.5404 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.736, "high": 0.746, "low": 0.724, "close": 0.725, "volume": 455853.9, "close_time": 1766167199999, "quote_volume": 334407.2048, "trades": 3713, "taker_buy_base": 181201.0, "taker_buy_quote": 133110.4042 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.724, "high": 0.737, "low": 0.724, "close": 0.736, "volume": 252417.3, "close_time": 1766170799999, "quote_volume": 184211.4991, "trades": 2304, "taker_buy_base": 150941.8, "taker_buy_quote": 110182.3724 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.736, "high": 0.757, "low": 0.736, "close": 0.752, "volume": 526048.8, "close_time": 1766174399999, "quote_volume": 394052.2609, "trades": 3076, "taker_buy_base": 334000.6, "taker_buy_quote": 250443.0102 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.752, "high": 0.756, "low": 0.747, "close": 0.753, "volume": 210411.4, "close_time": 1766177999999, "quote_volume": 158235.42, "trades": 2177, "taker_buy_base": 114820.1, "taker_buy_quote": 86345.7375 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.753, "high": 0.753, "low": 0.746, "close": 0.747, "volume": 95138.2, "close_time": 1766181599999, "quote_volume": 71274.0816, "trades": 1237, "taker_buy_base": 38905.9, "taker_buy_quote": 29146.6486 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.746, "high": 0.753, "low": 0.746, "close": 0.75, "volume": 76668.0, "close_time": 1766185199999, "quote_volume": 57411.2635, "trades": 1010, "taker_buy_base": 33819.0, "taker_buy_quote": 25349.5021 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.75, "high": 0.751, "low": 0.747, "close": 0.749, "volume": 78537.8, "close_time": 1766188799999, "quote_volume": 58845.9175, "trades": 905, "taker_buy_base": 40767.5, "taker_buy_quote": 30544.8865 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.749, "high": 0.749, "low": 0.743, "close": 0.746, "volume": 142847.0, "close_time": 1766192399999, "quote_volume": 106500.0137, "trades": 928, "taker_buy_base": 48384.4, "taker_buy_quote": 36067.9371 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.746, "high": 0.751, "low": 0.746, "close": 0.751, "volume": 89223.2, "close_time": 1766195999999, "quote_volume": 66794.4372, "trades": 1093, "taker_buy_base": 45548.5, "taker_buy_quote": 34112.3027 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.751, "high": 0.753, "low": 0.749, "close": 0.753, "volume": 103289.5, "close_time": 1766199599999, "quote_volume": 77581.6581, "trades": 1092, "taker_buy_base": 39951.2, "taker_buy_quote": 30023.6173 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.752, "high": 0.754, "low": 0.75, "close": 0.752, "volume": 145882.0, "close_time": 1766203199999, "quote_volume": 109624.3054, "trades": 1015, "taker_buy_base": 48549.9, "taker_buy_quote": 36508.1332 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.752, "high": 0.752, "low": 0.747, "close": 0.75, "volume": 115659.1, "close_time": 1766206799999, "quote_volume": 86707.0748, "trades": 983, "taker_buy_base": 49623.5, "taker_buy_quote": 37196.0961 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.75, "high": 0.754, "low": 0.748, "close": 0.752, "volume": 75370.8, "close_time": 1766210399999, "quote_volume": 56644.3815, "trades": 846, "taker_buy_base": 41692.0, "taker_buy_quote": 31355.0553 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.752, "high": 0.754, "low": 0.75, "close": 0.751, "volume": 41345.8, "close_time": 1766213999999, "quote_volume": 31102.5065, "trades": 413, "taker_buy_base": 18600.8, "taker_buy_quote": 13991.4595 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.751, "high": 0.763, "low": 0.75, "close": 0.76, "volume": 172161.2, "close_time": 1766217599999, "quote_volume": 130292.3475, "trades": 1166, "taker_buy_base": 93172.9, "taker_buy_quote": 70502.0386 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.76, "high": 0.764, "low": 0.755, "close": 0.756, "volume": 264900.0, "close_time": 1766221199999, "quote_volume": 201168.336, "trades": 1622, "taker_buy_base": 105906.2, "taker_buy_quote": 80391.4342 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.755, "high": 0.758, "low": 0.754, "close": 0.755, "volume": 129186.0, "close_time": 1766224799999, "quote_volume": 97583.8643, "trades": 813, "taker_buy_base": 74494.1, "taker_buy_quote": 56281.8158 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.755, "high": 0.755, "low": 0.747, "close": 0.75, "volume": 129008.7, "close_time": 1766228399999, "quote_volume": 96856.1032, "trades": 1116, "taker_buy_base": 52533.1, "taker_buy_quote": 39414.4812 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.749, "high": 0.757, "low": 0.749, "close": 0.756, "volume": 140178.8, "close_time": 1766231999999, "quote_volume": 105414.0259, "trades": 895, "taker_buy_base": 57720.9, "taker_buy_quote": 43416.9222 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.757, "high": 0.757, "low": 0.749, "close": 0.752, "volume": 93051.4, "close_time": 1766235599999, "quote_volume": 69950.8047, "trades": 742, "taker_buy_base": 46557.1, "taker_buy_quote": 34997.5217 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.751, "high": 0.752, "low": 0.746, "close": 0.751, "volume": 205889.9, "close_time": 1766239199999, "quote_volume": 154145.1363, "trades": 1762, "taker_buy_base": 78593.4, "taker_buy_quote": 58871.6603 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.751, "high": 0.757, "low": 0.746, "close": 0.756, "volume": 107337.5, "close_time": 1766242799999, "quote_volume": 80672.3324, "trades": 867, "taker_buy_base": 55528.8, "taker_buy_quote": 41741.5312 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.756, "high": 0.756, "low": 0.749, "close": 0.753, "volume": 88573.1, "close_time": 1766246399999, "quote_volume": 66574.4947, "trades": 703, "taker_buy_base": 27635.5, "taker_buy_quote": 20767.243 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.753, "high": 0.754, "low": 0.75, "close": 0.751, "volume": 86045.7, "close_time": 1766249999999, "quote_volume": 64666.266, "trades": 599, "taker_buy_base": 33827.9, "taker_buy_quote": 25439.1394 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.752, "high": 0.756, "low": 0.75, "close": 0.75, "volume": 64282.7, "close_time": 1766253599999, "quote_volume": 48400.3695, "trades": 533, "taker_buy_base": 34100.6, "taker_buy_quote": 25680.0247 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.751, "high": 0.755, "low": 0.749, "close": 0.753, "volume": 119273.9, "close_time": 1766257199999, "quote_volume": 89687.2494, "trades": 521, "taker_buy_base": 64439.4, "taker_buy_quote": 48461.8607 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.753, "high": 0.756, "low": 0.751, "close": 0.753, "volume": 119594.4, "close_time": 1766260799999, "quote_volume": 90134.4725, "trades": 542, "taker_buy_base": 75049.4, "taker_buy_quote": 56569.3765 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.753, "high": 0.753, "low": 0.75, "close": 0.752, "volume": 57597.8, "close_time": 1766264399999, "quote_volume": 43305.5919, "trades": 353, "taker_buy_base": 25021.5, "taker_buy_quote": 18805.8377 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.752, "high": 0.756, "low": 0.751, "close": 0.752, "volume": 78028.6, "close_time": 1766267999999, "quote_volume": 58786.9847, "trades": 425, "taker_buy_base": 35147.9, "taker_buy_quote": 26478.6298 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.751, "high": 0.754, "low": 0.75, "close": 0.754, "volume": 60810.6, "close_time": 1766271599999, "quote_volume": 45687.5455, "trades": 314, "taker_buy_base": 31016.4, "taker_buy_quote": 23303.8741 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.754, "high": 0.755, "low": 0.749, "close": 0.751, "volume": 53676.1, "close_time": 1766275199999, "quote_volume": 40344.8945, "trades": 751, "taker_buy_base": 32830.8, "taker_buy_quote": 24668.1873 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.75, "high": 0.751, "low": 0.746, "close": 0.748, "volume": 81471.5, "close_time": 1766278799999, "quote_volume": 61011.2247, "trades": 1462, "taker_buy_base": 45226.3, "taker_buy_quote": 33853.3749 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.748, "high": 0.748, "low": 0.737, "close": 0.739, "volume": 707839.9, "close_time": 1766282399999, "quote_volume": 525226.5388, "trades": 2956, "taker_buy_base": 193962.5, "taker_buy_quote": 144067.5841 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.738, "high": 0.74, "low": 0.731, "close": 0.733, "volume": 156846.8, "close_time": 1766285999999, "quote_volume": 115371.6579, "trades": 2919, "taker_buy_base": 82422.9, "taker_buy_quote": 60626.1098 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.733, "high": 0.741, "low": 0.732, "close": 0.738, "volume": 216606.2, "close_time": 1766289599999, "quote_volume": 159454.4076, "trades": 2986, "taker_buy_base": 113010.1, "taker_buy_quote": 83190.8686 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.738, "high": 0.739, "low": 0.736, "close": 0.737, "volume": 93985.4, "close_time": 1766293199999, "quote_volume": 69316.7003, "trades": 1836, "taker_buy_base": 42886.4, "taker_buy_quote": 31641.4506 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.737, "high": 0.741, "low": 0.736, "close": 0.74, "volume": 72522.4, "close_time": 1766296799999, "quote_volume": 53574.5679, "trades": 1795, "taker_buy_base": 49917.8, "taker_buy_quote": 36874.7685 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.74, "high": 0.742, "low": 0.738, "close": 0.741, "volume": 111138.8, "close_time": 1766300399999, "quote_volume": 82225.1588, "trades": 2121, "taker_buy_base": 48912.8, "taker_buy_quote": 36199.9766 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.741, "high": 0.742, "low": 0.739, "close": 0.74, "volume": 74576.7, "close_time": 1766303999999, "quote_volume": 55197.2666, "trades": 1721, "taker_buy_base": 34179.8, "taker_buy_quote": 25301.6933 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.74, "high": 0.743, "low": 0.735, "close": 0.741, "volume": 215336.5, "close_time": 1766307599999, "quote_volume": 159208.0881, "trades": 3849, "taker_buy_base": 117705.6, "taker_buy_quote": 87054.4554 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.741, "high": 0.744, "low": 0.738, "close": 0.742, "volume": 205425.9, "close_time": 1766311199999, "quote_volume": 152198.7218, "trades": 4432, "taker_buy_base": 141953.9, "taker_buy_quote": 105198.3701 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.742, "high": 0.744, "low": 0.735, "close": 0.737, "volume": 184677.5, "close_time": 1766314799999, "quote_volume": 136674.6576, "trades": 2822, "taker_buy_base": 111392.5, "taker_buy_quote": 82511.9044 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.737, "high": 0.738, "low": 0.733, "close": 0.734, "volume": 103246.8, "close_time": 1766318399999, "quote_volume": 75974.4627, "trades": 1857, "taker_buy_base": 56760.6, "taker_buy_quote": 41779.6487 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.734, "high": 0.737, "low": 0.726, "close": 0.73, "volume": 259236.6, "close_time": 1766321999999, "quote_volume": 189450.9696, "trades": 3077, "taker_buy_base": 121039.9, "taker_buy_quote": 88530.9009 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.729, "high": 0.73, "low": 0.708, "close": 0.71, "volume": 798235.7, "close_time": 1766325599999, "quote_volume": 572361.9268, "trades": 6914, "taker_buy_base": 332174.4, "taker_buy_quote": 238135.1728 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.709, "high": 0.718, "low": 0.708, "close": 0.713, "volume": 277057.9, "close_time": 1766329199999, "quote_volume": 197639.3603, "trades": 4561, "taker_buy_base": 170459.8, "taker_buy_quote": 121596.719 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.712, "high": 0.717, "low": 0.71, "close": 0.715, "volume": 288136.7, "close_time": 1766332799999, "quote_volume": 205323.0864, "trades": 4279, "taker_buy_base": 181858.2, "taker_buy_quote": 129590.6761 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.714, "high": 0.716, "low": 0.709, "close": 0.715, "volume": 298002.0, "close_time": 1766336399999, "quote_volume": 212400.7035, "trades": 3367, "taker_buy_base": 137076.9, "taker_buy_quote": 97761.2866 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.715, "high": 0.718, "low": 0.711, "close": 0.712, "volume": 283725.1, "close_time": 1766339999999, "quote_volume": 202565.3895, "trades": 3493, "taker_buy_base": 180339.2, "taker_buy_quote": 128803.0096 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.712, "high": 0.717, "low": 0.707, "close": 0.715, "volume": 207492.9, "close_time": 1766343599999, "quote_volume": 147675.5649, "trades": 3585, "taker_buy_base": 110801.9, "taker_buy_quote": 78858.7193 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.715, "high": 0.717, "low": 0.709, "close": 0.717, "volume": 203207.1, "close_time": 1766347199999, "quote_volume": 144928.832, "trades": 2468, "taker_buy_base": 109496.9, "taker_buy_quote": 78185.2574 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.716, "high": 0.718, "low": 0.714, "close": 0.716, "volume": 155455.6, "close_time": 1766350799999, "quote_volume": 111393.5553, "trades": 976, "taker_buy_base": 94356.7, "taker_buy_quote": 67632.2341 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.716, "high": 0.722, "low": 0.712, "close": 0.712, "volume": 154270.2, "close_time": 1766354399999, "quote_volume": 110747.1604, "trades": 1422, "taker_buy_base": 83167.8, "taker_buy_quote": 59738.5652 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.712, "high": 0.722, "low": 0.71, "close": 0.722, "volume": 180702.0, "close_time": 1766357999999, "quote_volume": 129055.7613, "trades": 4721, "taker_buy_base": 137783.4, "taker_buy_quote": 98484.0737 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.722, "high": 0.728, "low": 0.717, "close": 0.718, "volume": 315623.9, "close_time": 1766361599999, "quote_volume": 228286.7726, "trades": 4700, "taker_buy_base": 199986.4, "taker_buy_quote": 144650.2344 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.717, "high": 0.742, "low": 0.717, "close": 0.725, "volume": 652630.0, "close_time": 1766365199999, "quote_volume": 476239.134, "trades": 7567, "taker_buy_base": 390514.6, "taker_buy_quote": 284755.0444 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.725, "high": 0.734, "low": 0.722, "close": 0.724, "volume": 220544.5, "close_time": 1766368799999, "quote_volume": 160635.8809, "trades": 3620, "taker_buy_base": 129708.9, "taker_buy_quote": 94487.5733 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.723, "high": 0.725, "low": 0.712, "close": 0.718, "volume": 292515.4, "close_time": 1766372399999, "quote_volume": 209569.9972, "trades": 3248, "taker_buy_base": 153864.3, "taker_buy_quote": 110295.5377 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.718, "high": 0.726, "low": 0.716, "close": 0.723, "volume": 114746.6, "close_time": 1766375999999, "quote_volume": 82748.7687, "trades": 2778, "taker_buy_base": 70480.7, "taker_buy_quote": 50829.7766 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.723, "high": 0.728, "low": 0.72, "close": 0.726, "volume": 196466.6, "close_time": 1766379599999, "quote_volume": 142340.4117, "trades": 3325, "taker_buy_base": 138629.3, "taker_buy_quote": 100446.0773 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.726, "high": 0.726, "low": 0.719, "close": 0.724, "volume": 164867.3, "close_time": 1766383199999, "quote_volume": 119258.7702, "trades": 2330, "taker_buy_base": 74297.5, "taker_buy_quote": 53779.7483 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.724, "high": 0.724, "low": 0.715, "close": 0.717, "volume": 279376.3, "close_time": 1766386799999, "quote_volume": 200685.6326, "trades": 2797, "taker_buy_base": 126904.4, "taker_buy_quote": 91137.625 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.716, "high": 0.725, "low": 0.716, "close": 0.723, "volume": 211768.8, "close_time": 1766390399999, "quote_volume": 152876.2238, "trades": 2768, "taker_buy_base": 125910.0, "taker_buy_quote": 90883.5958 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.723, "high": 0.735, "low": 0.721, "close": 0.725, "volume": 315215.9, "close_time": 1766393999999, "quote_volume": 229599.3011, "trades": 3882, "taker_buy_base": 185689.0, "taker_buy_quote": 135307.9357 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.725, "high": 0.726, "low": 0.72, "close": 0.725, "volume": 185288.3, "close_time": 1766397599999, "quote_volume": 134002.1719, "trades": 2915, "taker_buy_base": 113178.4, "taker_buy_quote": 81858.6215 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.725, "high": 0.727, "low": 0.721, "close": 0.722, "volume": 187963.9, "close_time": 1766401199999, "quote_volume": 135897.921, "trades": 2628, "taker_buy_base": 91253.7, "taker_buy_quote": 65976.6516 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.722, "high": 0.729, "low": 0.72, "close": 0.725, "volume": 175624.6, "close_time": 1766404799999, "quote_volume": 127164.741, "trades": 3128, "taker_buy_base": 111354.6, "taker_buy_quote": 80621.0102 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.725, "high": 0.735, "low": 0.724, "close": 0.729, "volume": 325121.3, "close_time": 1766408399999, "quote_volume": 236901.8356, "trades": 4074, "taker_buy_base": 225356.5, "taker_buy_quote": 164233.5457 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.729, "high": 0.732, "low": 0.722, "close": 0.725, "volume": 381736.5, "close_time": 1766411999999, "quote_volume": 277563.23, "trades": 3259, "taker_buy_base": 226746.4, "taker_buy_quote": 164942.8229 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.725, "high": 0.732, "low": 0.721, "close": 0.725, "volume": 540613.8, "close_time": 1766415599999, "quote_volume": 392850.7643, "trades": 5515, "taker_buy_base": 270623.7, "taker_buy_quote": 196773.3795 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.725, "high": 0.727, "low": 0.713, "close": 0.725, "volume": 682454.3, "close_time": 1766419199999, "quote_volume": 491205.7315, "trades": 4385, "taker_buy_base": 369487.1, "taker_buy_quote": 266050.6605 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.725, "high": 0.728, "low": 0.72, "close": 0.724, "volume": 361157.8, "close_time": 1766422799999, "quote_volume": 261556.5682, "trades": 3232, "taker_buy_base": 247606.3, "taker_buy_quote": 179325.9152 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.724, "high": 0.727, "low": 0.719, "close": 0.724, "volume": 247547.2, "close_time": 1766426399999, "quote_volume": 178908.5694, "trades": 3353, "taker_buy_base": 131041.5, "taker_buy_quote": 94809.9359 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.724, "high": 0.728, "low": 0.719, "close": 0.722, "volume": 3493343.2, "close_time": 1766429999999, "quote_volume": 2531519.0688, "trades": 28322, "taker_buy_base": 2511920.2, "taker_buy_quote": 1820749.7461 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.722, "high": 0.722, "low": 0.704, "close": 0.709, "volume": 588188.9, "close_time": 1766433599999, "quote_volume": 419116.0317, "trades": 5287, "taker_buy_base": 316534.1, "taker_buy_quote": 225677.241 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.708, "high": 0.714, "low": 0.707, "close": 0.712, "volume": 364042.5, "close_time": 1766437199999, "quote_volume": 258641.7636, "trades": 5447, "taker_buy_base": 209906.2, "taker_buy_quote": 149163.8372 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.711, "high": 0.717, "low": 0.711, "close": 0.714, "volume": 174746.3, "close_time": 1766440799999, "quote_volume": 124641.7794, "trades": 2796, "taker_buy_base": 87648.1, "taker_buy_quote": 62526.0379 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.713, "high": 0.726, "low": 0.712, "close": 0.724, "volume": 291047.7, "close_time": 1766444399999, "quote_volume": 208898.8686, "trades": 3716, "taker_buy_base": 200632.5, "taker_buy_quote": 144037.2872 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.724, "high": 0.724, "low": 0.72, "close": 0.723, "volume": 77831.7, "close_time": 1766447999999, "quote_volume": 56206.5815, "trades": 2014, "taker_buy_base": 52907.0, "taker_buy_quote": 38211.861 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.723, "high": 0.729, "low": 0.721, "close": 0.728, "volume": 306965.4, "close_time": 1766451599999, "quote_volume": 222601.335, "trades": 4732, "taker_buy_base": 146229.7, "taker_buy_quote": 106089.4398 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.728, "high": 0.729, "low": 0.718, "close": 0.72, "volume": 185805.9, "close_time": 1766455199999, "quote_volume": 134307.9518, "trades": 3224, "taker_buy_base": 56492.9, "taker_buy_quote": 40864.1688 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.719, "high": 0.724, "low": 0.715, "close": 0.717, "volume": 469251.9, "close_time": 1766458799999, "quote_volume": 337857.7926, "trades": 3270, "taker_buy_base": 171523.6, "taker_buy_quote": 123437.3558 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.717, "high": 0.718, "low": 0.712, "close": 0.712, "volume": 108998.8, "close_time": 1766462399999, "quote_volume": 77850.7561, "trades": 2079, "taker_buy_base": 61924.0, "taker_buy_quote": 44229.3743 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.712, "high": 0.714, "low": 0.707, "close": 0.709, "volume": 129173.3, "close_time": 1766465999999, "quote_volume": 91742.6997, "trades": 1943, "taker_buy_base": 78441.1, "taker_buy_quote": 55694.7407 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.709, "high": 0.711, "low": 0.704, "close": 0.711, "volume": 267746.8, "close_time": 1766469599999, "quote_volume": 189480.8556, "trades": 3269, "taker_buy_base": 126553.1, "taker_buy_quote": 89545.5 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.71, "high": 0.714, "low": 0.706, "close": 0.709, "volume": 270177.1, "close_time": 1766473199999, "quote_volume": 191794.7531, "trades": 4276, "taker_buy_base": 135002.7, "taker_buy_quote": 95900.5219 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.708, "high": 0.712, "low": 0.707, "close": 0.709, "volume": 105748.6, "close_time": 1766476799999, "quote_volume": 75039.8146, "trades": 2535, "taker_buy_base": 69112.4, "taker_buy_quote": 49056.7081 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.709, "high": 0.713, "low": 0.705, "close": 0.706, "volume": 214936.8, "close_time": 1766480399999, "quote_volume": 152201.1027, "trades": 2612, "taker_buy_base": 101881.6, "taker_buy_quote": 72164.7915 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.705, "high": 0.715, "low": 0.705, "close": 0.715, "volume": 332794.5, "close_time": 1766483999999, "quote_volume": 236339.6235, "trades": 4393, "taker_buy_base": 267733.7, "taker_buy_quote": 190158.7763 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.715, "high": 0.721, "low": 0.714, "close": 0.719, "volume": 418581.1, "close_time": 1766487599999, "quote_volume": 300476.7327, "trades": 4603, "taker_buy_base": 311862.9, "taker_buy_quote": 223880.5726 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.719, "high": 0.72, "low": 0.715, "close": 0.717, "volume": 80090.4, "close_time": 1766491199999, "quote_volume": 57441.4707, "trades": 2011, "taker_buy_base": 52781.1, "taker_buy_quote": 37870.4032 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.717, "high": 0.717, "low": 0.711, "close": 0.713, "volume": 146199.1, "close_time": 1766494799999, "quote_volume": 104234.9293, "trades": 2789, "taker_buy_base": 84074.4, "taker_buy_quote": 59954.1124 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.712, "high": 0.715, "low": 0.704, "close": 0.709, "volume": 317175.1, "close_time": 1766498399999, "quote_volume": 224923.9023, "trades": 4375, "taker_buy_base": 144153.1, "taker_buy_quote": 102286.1171 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.709, "high": 0.712, "low": 0.694, "close": 0.7, "volume": 929807.9, "close_time": 1766501999999, "quote_volume": 650828.0543, "trades": 5864, "taker_buy_base": 410331.7, "taker_buy_quote": 287560.4971 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.699, "high": 0.702, "low": 0.694, "close": 0.701, "volume": 469324.6, "close_time": 1766505599999, "quote_volume": 327956.6051, "trades": 6585, "taker_buy_base": 229413.7, "taker_buy_quote": 160350.4622 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.7, "high": 0.713, "low": 0.699, "close": 0.711, "volume": 536787.3, "close_time": 1766509199999, "quote_volume": 379671.8242, "trades": 5902, "taker_buy_base": 287294.6, "taker_buy_quote": 203249.0236 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.711, "high": 0.715, "low": 0.7, "close": 0.701, "volume": 210633.8, "close_time": 1766512799999, "quote_volume": 149210.6094, "trades": 4209, "taker_buy_base": 102543.5, "taker_buy_quote": 72648.8265 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.7, "high": 0.714, "low": 0.7, "close": 0.71, "volume": 346312.8, "close_time": 1766516399999, "quote_volume": 244917.5201, "trades": 5621, "taker_buy_base": 183813.1, "taker_buy_quote": 129991.9372 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.71, "high": 0.711, "low": 0.704, "close": 0.708, "volume": 240134.3, "close_time": 1766519999999, "quote_volume": 169850.2918, "trades": 3459, "taker_buy_base": 149771.2, "taker_buy_quote": 105939.5892 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.707, "high": 0.719, "low": 0.706, "close": 0.712, "volume": 294890.1, "close_time": 1766523599999, "quote_volume": 209814.1524, "trades": 3643, "taker_buy_base": 168760.4, "taker_buy_quote": 120118.6163 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.712, "high": 0.713, "low": 0.709, "close": 0.711, "volume": 123082.7, "close_time": 1766527199999, "quote_volume": 87546.2099, "trades": 2132, "taker_buy_base": 74061.6, "taker_buy_quote": 52705.5229 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.711, "high": 0.712, "low": 0.705, "close": 0.707, "volume": 155482.4, "close_time": 1766530799999, "quote_volume": 110092.4852, "trades": 3265, "taker_buy_base": 82135.1, "taker_buy_quote": 58152.0141 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.707, "high": 0.71, "low": 0.705, "close": 0.709, "volume": 86415.3, "close_time": 1766534399999, "quote_volume": 61095.4266, "trades": 2302, "taker_buy_base": 56377.5, "taker_buy_quote": 39873.0307 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.709, "high": 0.709, "low": 0.701, "close": 0.704, "volume": 191587.3, "close_time": 1766537999999, "quote_volume": 135032.858, "trades": 3684, "taker_buy_base": 118093.0, "taker_buy_quote": 83238.6207 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.704, "high": 0.705, "low": 0.692, "close": 0.692, "volume": 364385.5, "close_time": 1766541599999, "quote_volume": 254562.4268, "trades": 5007, "taker_buy_base": 175073.3, "taker_buy_quote": 122482.6519 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.691, "high": 0.692, "low": 0.681, "close": 0.685, "volume": 353851.3, "close_time": 1766545199999, "quote_volume": 243044.8488, "trades": 4053, "taker_buy_base": 153238.4, "taker_buy_quote": 105229.8868 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.685, "high": 0.692, "low": 0.68, "close": 0.691, "volume": 310309.6, "close_time": 1766548799999, "quote_volume": 212319.5355, "trades": 3843, "taker_buy_base": 177107.3, "taker_buy_quote": 121282.2578 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.691, "high": 0.695, "low": 0.683, "close": 0.684, "volume": 189550.6, "close_time": 1766552399999, "quote_volume": 130519.5923, "trades": 2452, "taker_buy_base": 83575.3, "taker_buy_quote": 57621.2312 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.684, "high": 0.686, "low": 0.678, "close": 0.68, "volume": 260468.3, "close_time": 1766555999999, "quote_volume": 177528.9372, "trades": 3099, "taker_buy_base": 118508.1, "taker_buy_quote": 80837.6296 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.68, "high": 0.681, "low": 0.676, "close": 0.679, "volume": 212321.4, "close_time": 1766559599999, "quote_volume": 144076.4256, "trades": 2433, "taker_buy_base": 112085.9, "taker_buy_quote": 76070.5837 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.679, "high": 0.683, "low": 0.676, "close": 0.679, "volume": 213861.9, "close_time": 1766563199999, "quote_volume": 145273.9559, "trades": 2699, "taker_buy_base": 141818.9, "taker_buy_quote": 96364.059 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.678, "high": 0.684, "low": 0.676, "close": 0.681, "volume": 276869.7, "close_time": 1766566799999, "quote_volume": 188164.6527, "trades": 3561, "taker_buy_base": 154813.1, "taker_buy_quote": 105221.3864 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.681, "high": 0.683, "low": 0.678, "close": 0.679, "volume": 144811.0, "close_time": 1766570399999, "quote_volume": 98451.5712, "trades": 2743, "taker_buy_base": 82760.6, "taker_buy_quote": 56277.102 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.679, "high": 0.68, "low": 0.674, "close": 0.675, "volume": 240900.6, "close_time": 1766573999999, "quote_volume": 163045.7373, "trades": 3214, "taker_buy_base": 133326.4, "taker_buy_quote": 90269.5507 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.675, "high": 0.679, "low": 0.674, "close": 0.677, "volume": 342448.4, "close_time": 1766577599999, "quote_volume": 231714.7171, "trades": 3986, "taker_buy_base": 189847.5, "taker_buy_quote": 128493.3856 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.677, "high": 0.685, "low": 0.675, "close": 0.683, "volume": 265391.1, "close_time": 1766581199999, "quote_volume": 180652.166, "trades": 3688, "taker_buy_base": 150757.3, "taker_buy_quote": 102617.7834 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.683, "high": 0.683, "low": 0.676, "close": 0.679, "volume": 140312.0, "close_time": 1766584799999, "quote_volume": 95327.0807, "trades": 2175, "taker_buy_base": 74396.0, "taker_buy_quote": 50548.5808 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.679, "high": 0.685, "low": 0.671, "close": 0.683, "volume": 453776.9, "close_time": 1766588399999, "quote_volume": 307806.6074, "trades": 5306, "taker_buy_base": 252925.4, "taker_buy_quote": 171869.0949 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.683, "high": 0.692, "low": 0.681, "close": 0.69, "volume": 299623.2, "close_time": 1766591999999, "quote_volume": 205817.1724, "trades": 5056, "taker_buy_base": 170035.1, "taker_buy_quote": 116795.4652 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.69, "high": 0.704, "low": 0.687, "close": 0.701, "volume": 629313.9, "close_time": 1766595599999, "quote_volume": 437014.2898, "trades": 7016, "taker_buy_base": 376977.7, "taker_buy_quote": 261841.2652 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.701, "high": 0.703, "low": 0.695, "close": 0.696, "volume": 149786.6, "close_time": 1766599199999, "quote_volume": 104736.4031, "trades": 3850, "taker_buy_base": 72789.6, "taker_buy_quote": 50911.5788 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.695, "high": 0.7, "low": 0.692, "close": 0.699, "volume": 201099.3, "close_time": 1766602799999, "quote_volume": 139953.3641, "trades": 3795, "taker_buy_base": 104938.7, "taker_buy_quote": 73080.0917 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.699, "high": 0.702, "low": 0.696, "close": 0.701, "volume": 262281.4, "close_time": 1766606399999, "quote_volume": 183320.2886, "trades": 3380, "taker_buy_base": 202369.2, "taker_buy_quote": 141477.8233 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.701, "high": 0.706, "low": 0.701, "close": 0.703, "volume": 158174.1, "close_time": 1766609999999, "quote_volume": 111406.7951, "trades": 3918, "taker_buy_base": 108524.5, "taker_buy_quote": 76443.8084 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.703, "high": 0.704, "low": 0.698, "close": 0.7, "volume": 143734.9, "close_time": 1766613599999, "quote_volume": 100648.0716, "trades": 2574, "taker_buy_base": 89281.7, "taker_buy_quote": 62516.5019 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.7, "high": 0.707, "low": 0.7, "close": 0.704, "volume": 154956.1, "close_time": 1766617199999, "quote_volume": 108984.5005, "trades": 3419, "taker_buy_base": 92011.5, "taker_buy_quote": 64700.6223 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.704, "high": 0.704, "low": 0.698, "close": 0.701, "volume": 158902.5, "close_time": 1766620799999, "quote_volume": 111298.8987, "trades": 2911, "taker_buy_base": 85390.5, "taker_buy_quote": 59827.1301 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.701, "high": 0.701, "low": 0.694, "close": 0.695, "volume": 116236.0, "close_time": 1766624399999, "quote_volume": 80990.6735, "trades": 1945, "taker_buy_base": 62592.3, "taker_buy_quote": 43631.1642 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.694, "high": 0.696, "low": 0.692, "close": 0.693, "volume": 110447.9, "close_time": 1766627999999, "quote_volume": 76615.5664, "trades": 2311, "taker_buy_base": 53722.2, "taker_buy_quote": 37267.7839 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.693, "high": 0.695, "low": 0.689, "close": 0.694, "volume": 284321.1, "close_time": 1766631599999, "quote_volume": 196889.2388, "trades": 3213, "taker_buy_base": 156831.0, "taker_buy_quote": 108616.97 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.694, "high": 0.694, "low": 0.687, "close": 0.691, "volume": 166905.4, "close_time": 1766635199999, "quote_volume": 115047.1546, "trades": 2087, "taker_buy_base": 73601.6, "taker_buy_quote": 50775.3703 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.691, "high": 0.696, "low": 0.691, "close": 0.694, "volume": 179871.8, "close_time": 1766638799999, "quote_volume": 124749.0674, "trades": 2706, "taker_buy_base": 116332.6, "taker_buy_quote": 80686.3028 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.694, "high": 0.694, "low": 0.69, "close": 0.691, "volume": 91791.3, "close_time": 1766642399999, "quote_volume": 63555.3145, "trades": 1536, "taker_buy_base": 41052.5, "taker_buy_quote": 28440.75 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.691, "high": 0.695, "low": 0.69, "close": 0.694, "volume": 119100.0, "close_time": 1766645999999, "quote_volume": 82370.916, "trades": 2231, "taker_buy_base": 75043.1, "taker_buy_quote": 51898.603 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.694, "high": 0.697, "low": 0.69, "close": 0.697, "volume": 244438.9, "close_time": 1766649599999, "quote_volume": 169356.7473, "trades": 3553, "taker_buy_base": 169165.6, "taker_buy_quote": 117242.9042 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.697, "high": 0.703, "low": 0.695, "close": 0.696, "volume": 313857.8, "close_time": 1766653199999, "quote_volume": 219137.762, "trades": 3451, "taker_buy_base": 159247.6, "taker_buy_quote": 111239.6747 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.696, "high": 0.696, "low": 0.691, "close": 0.694, "volume": 117828.1, "close_time": 1766656799999, "quote_volume": 81607.722, "trades": 1488, "taker_buy_base": 48553.6, "taker_buy_quote": 33636.824 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.693, "high": 0.694, "low": 0.684, "close": 0.687, "volume": 151635.8, "close_time": 1766660399999, "quote_volume": 104430.4233, "trades": 2160, "taker_buy_base": 62085.4, "taker_buy_quote": 42709.9637 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.686, "high": 0.689, "low": 0.685, "close": 0.688, "volume": 96895.4, "close_time": 1766663999999, "quote_volume": 66622.2236, "trades": 1992, "taker_buy_base": 57852.4, "taker_buy_quote": 39781.4597 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.687, "high": 0.691, "low": 0.686, "close": 0.689, "volume": 160492.7, "close_time": 1766667599999, "quote_volume": 110460.5994, "trades": 2912, "taker_buy_base": 75474.4, "taker_buy_quote": 51954.7338 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.689, "high": 0.689, "low": 0.683, "close": 0.686, "volume": 142041.7, "close_time": 1766671199999, "quote_volume": 97422.2793, "trades": 2926, "taker_buy_base": 65994.5, "taker_buy_quote": 45257.18 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.686, "high": 0.689, "low": 0.68, "close": 0.683, "volume": 206016.3, "close_time": 1766674799999, "quote_volume": 141036.3726, "trades": 2697, "taker_buy_base": 140193.8, "taker_buy_quote": 96017.2663 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.683, "high": 0.695, "low": 0.681, "close": 0.691, "volume": 377178.6, "close_time": 1766678399999, "quote_volume": 259727.0771, "trades": 4510, "taker_buy_base": 218353.4, "taker_buy_quote": 150334.4664 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.691, "high": 0.697, "low": 0.689, "close": 0.691, "volume": 300762.4, "close_time": 1766681999999, "quote_volume": 208312.7865, "trades": 3967, "taker_buy_base": 172759.8, "taker_buy_quote": 119709.6474 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.691, "high": 0.692, "low": 0.688, "close": 0.689, "volume": 237827.7, "close_time": 1766685599999, "quote_volume": 164062.7063, "trades": 2540, "taker_buy_base": 128529.7, "taker_buy_quote": 88674.0785 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.689, "high": 0.694, "low": 0.688, "close": 0.693, "volume": 178069.5, "close_time": 1766689199999, "quote_volume": 122920.825, "trades": 2953, "taker_buy_base": 116682.3, "taker_buy_quote": 80598.1463 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.693, "high": 0.704, "low": 0.691, "close": 0.703, "volume": 298565.1, "close_time": 1766692799999, "quote_volume": 208333.15, "trades": 4499, "taker_buy_base": 184381.2, "taker_buy_quote": 128674.4717 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.704, "high": 0.704, "low": 0.697, "close": 0.697, "volume": 193411.2, "close_time": 1766696399999, "quote_volume": 135431.0592, "trades": 3756, "taker_buy_base": 103517.5, "taker_buy_quote": 72472.0897 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.697, "high": 0.701, "low": 0.696, "close": 0.699, "volume": 146445.2, "close_time": 1766699999999, "quote_volume": 102274.8824, "trades": 2116, "taker_buy_base": 87942.7, "taker_buy_quote": 61423.7705 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.699, "high": 0.7, "low": 0.676, "close": 0.68, "volume": 288083.6, "close_time": 1766703599999, "quote_volume": 198013.3768, "trades": 2186, "taker_buy_base": 123122.4, "taker_buy_quote": 84641.3885 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.679, "high": 0.683, "low": 0.661, "close": 0.664, "volume": 764983.0, "close_time": 1766707199999, "quote_volume": 511878.4801, "trades": 6808, "taker_buy_base": 387685.2, "taker_buy_quote": 259890.3293 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.664, "high": 0.666, "low": 0.657, "close": 0.662, "volume": 492571.4, "close_time": 1766710799999, "quote_volume": 325552.5887, "trades": 5251, "taker_buy_base": 239533.0, "taker_buy_quote": 158358.1843 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.662, "high": 0.664, "low": 0.657, "close": 0.659, "volume": 397634.7, "close_time": 1766714399999, "quote_volume": 262612.2896, "trades": 4406, "taker_buy_base": 208707.8, "taker_buy_quote": 137887.3599 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.658, "high": 0.688, "low": 0.657, "close": 0.685, "volume": 785913.2, "close_time": 1766717999999, "quote_volume": 533744.5426, "trades": 8777, "taker_buy_base": 464161.5, "taker_buy_quote": 314997.1202 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.685, "high": 0.688, "low": 0.678, "close": 0.682, "volume": 221350.8, "close_time": 1766721599999, "quote_volume": 150989.6121, "trades": 1494, "taker_buy_base": 108924.1, "taker_buy_quote": 74346.2582 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.682, "high": 0.689, "low": 0.675, "close": 0.688, "volume": 425067.3, "close_time": 1766725199999, "quote_volume": 289080.2861, "trades": 2852, "taker_buy_base": 173507.1, "taker_buy_quote": 118299.5952 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.687, "high": 0.687, "low": 0.681, "close": 0.685, "volume": 136812.4, "close_time": 1766728799999, "quote_volume": 93466.6897, "trades": 987, "taker_buy_base": 64249.7, "taker_buy_quote": 43886.746 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.685, "high": 0.691, "low": 0.684, "close": 0.69, "volume": 287163.1, "close_time": 1766732399999, "quote_volume": 197387.31, "trades": 1790, "taker_buy_base": 161516.6, "taker_buy_quote": 111101.8257 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.69, "high": 0.696, "low": 0.682, "close": 0.683, "volume": 380827.5, "close_time": 1766735999999, "quote_volume": 262783.0693, "trades": 2212, "taker_buy_base": 180157.4, "taker_buy_quote": 124347.3382 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.683, "high": 0.689, "low": 0.683, "close": 0.689, "volume": 204137.2, "close_time": 1766739599999, "quote_volume": 140039.4951, "trades": 1161, "taker_buy_base": 110967.3, "taker_buy_quote": 76142.8599 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.688, "high": 0.69, "low": 0.684, "close": 0.69, "volume": 204742.6, "close_time": 1766743199999, "quote_volume": 140857.6685, "trades": 1149, "taker_buy_base": 115012.7, "taker_buy_quote": 79148.2867 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.689, "high": 0.691, "low": 0.687, "close": 0.689, "volume": 137630.0, "close_time": 1766746799999, "quote_volume": 94788.3576, "trades": 725, "taker_buy_base": 60096.4, "taker_buy_quote": 41387.4899 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.689, "high": 0.691, "low": 0.686, "close": 0.69, "volume": 116847.3, "close_time": 1766750399999, "quote_volume": 80415.6785, "trades": 670, "taker_buy_base": 62394.9, "taker_buy_quote": 42946.4749 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.69, "high": 0.698, "low": 0.689, "close": 0.698, "volume": 217473.4, "close_time": 1766753999999, "quote_volume": 151144.3962, "trades": 980, "taker_buy_base": 140721.8, "taker_buy_quote": 97798.7133 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.698, "high": 0.702, "low": 0.697, "close": 0.701, "volume": 309766.3, "close_time": 1766757599999, "quote_volume": 216700.9927, "trades": 1227, "taker_buy_base": 175044.7, "taker_buy_quote": 122496.1375 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.7, "high": 0.703, "low": 0.682, "close": 0.685, "volume": 672753.8, "close_time": 1766761199999, "quote_volume": 466113.5057, "trades": 3537, "taker_buy_base": 347590.2, "taker_buy_quote": 241033.2166 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.684, "high": 0.691, "low": 0.677, "close": 0.69, "volume": 752625.3, "close_time": 1766764799999, "quote_volume": 514929.301, "trades": 3730, "taker_buy_base": 459761.2, "taker_buy_quote": 314598.7329 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.69, "high": 0.692, "low": 0.682, "close": 0.683, "volume": 191583.7, "close_time": 1766768399999, "quote_volume": 131893.4862, "trades": 1206, "taker_buy_base": 97169.6, "taker_buy_quote": 66908.13 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.683, "high": 0.693, "low": 0.683, "close": 0.691, "volume": 162184.9, "close_time": 1766771999999, "quote_volume": 111719.7049, "trades": 1145, "taker_buy_base": 101009.5, "taker_buy_quote": 69580.8985 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.69, "high": 0.696, "low": 0.69, "close": 0.695, "volume": 107085.4, "close_time": 1766775599999, "quote_volume": 74290.0807, "trades": 684, "taker_buy_base": 50726.7, "taker_buy_quote": 35196.6508 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.696, "high": 0.699, "low": 0.695, "close": 0.698, "volume": 140213.8, "close_time": 1766779199999, "quote_volume": 97734.538, "trades": 700, "taker_buy_base": 75343.8, "taker_buy_quote": 52546.9119 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.697, "high": 0.7, "low": 0.696, "close": 0.696, "volume": 83245.7, "close_time": 1766782799999, "quote_volume": 58046.0621, "trades": 697, "taker_buy_base": 38115.9, "taker_buy_quote": 26583.6103 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.697, "high": 0.697, "low": 0.692, "close": 0.693, "volume": 132302.3, "close_time": 1766786399999, "quote_volume": 91823.3204, "trades": 712, "taker_buy_base": 63805.7, "taker_buy_quote": 44293.6356 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.692, "high": 0.698, "low": 0.691, "close": 0.698, "volume": 108424.2, "close_time": 1766789999999, "quote_volume": 75105.3447, "trades": 670, "taker_buy_base": 59365.7, "taker_buy_quote": 41130.3206 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.697, "high": 0.699, "low": 0.696, "close": 0.699, "volume": 58287.1, "close_time": 1766793599999, "quote_volume": 40687.9072, "trades": 494, "taker_buy_base": 30915.7, "taker_buy_quote": 21585.6088 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.699, "high": 0.703, "low": 0.698, "close": 0.7, "volume": 243462.4, "close_time": 1766797199999, "quote_volume": 170515.6273, "trades": 1215, "taker_buy_base": 144141.6, "taker_buy_quote": 100966.0087 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.699, "high": 0.701, "low": 0.696, "close": 0.701, "volume": 103593.7, "close_time": 1766800799999, "quote_volume": 72322.1839, "trades": 613, "taker_buy_base": 53272.3, "taker_buy_quote": 37202.9261 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.701, "high": 0.703, "low": 0.699, "close": 0.701, "volume": 130442.9, "close_time": 1766804399999, "quote_volume": 91451.4127, "trades": 655, "taker_buy_base": 85269.9, "taker_buy_quote": 59796.1411 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.7, "high": 0.708, "low": 0.699, "close": 0.707, "volume": 206260.8, "close_time": 1766807999999, "quote_volume": 145381.6492, "trades": 918, "taker_buy_base": 113897.8, "taker_buy_quote": 80294.0051 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.707, "high": 0.71, "low": 0.702, "close": 0.707, "volume": 140545.1, "close_time": 1766811599999, "quote_volume": 99227.5496, "trades": 799, "taker_buy_base": 74313.0, "taker_buy_quote": 52476.6694 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.708, "high": 0.71, "low": 0.705, "close": 0.708, "volume": 97092.1, "close_time": 1766815199999, "quote_volume": 68723.3772, "trades": 536, "taker_buy_base": 42201.9, "taker_buy_quote": 29885.3652 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.708, "high": 0.712, "low": 0.705, "close": 0.707, "volume": 157082.1, "close_time": 1766818799999, "quote_volume": 111277.0633, "trades": 882, "taker_buy_base": 66021.7, "taker_buy_quote": 46765.88 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.707, "high": 0.711, "low": 0.706, "close": 0.708, "volume": 121431.0, "close_time": 1766822399999, "quote_volume": 86009.3377, "trades": 853, "taker_buy_base": 54438.8, "taker_buy_quote": 38566.8305 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.708, "high": 0.708, "low": 0.703, "close": 0.704, "volume": 87101.2, "close_time": 1766825999999, "quote_volume": 61435.9707, "trades": 674, "taker_buy_base": 60829.7, "taker_buy_quote": 42916.1145 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.703, "high": 0.705, "low": 0.7, "close": 0.703, "volume": 180463.9, "close_time": 1766829599999, "quote_volume": 126731.8541, "trades": 888, "taker_buy_base": 93661.0, "taker_buy_quote": 65815.257 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.702, "high": 0.705, "low": 0.697, "close": 0.701, "volume": 237814.4, "close_time": 1766833199999, "quote_volume": 166298.6369, "trades": 1157, "taker_buy_base": 60509.1, "taker_buy_quote": 42385.5428 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.702, "high": 0.709, "low": 0.7, "close": 0.708, "volume": 179278.8, "close_time": 1766836799999, "quote_volume": 126412.7177, "trades": 1151, "taker_buy_base": 108467.3, "taker_buy_quote": 76453.8498 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.708, "high": 0.709, "low": 0.702, "close": 0.703, "volume": 140069.7, "close_time": 1766840399999, "quote_volume": 98672.648, "trades": 936, "taker_buy_base": 39578.1, "taker_buy_quote": 27928.3382 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.702, "high": 0.704, "low": 0.699, "close": 0.702, "volume": 145531.3, "close_time": 1766843999999, "quote_volume": 102077.1904, "trades": 885, "taker_buy_base": 80761.4, "taker_buy_quote": 56667.4617 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.701, "high": 0.706, "low": 0.701, "close": 0.705, "volume": 190744.3, "close_time": 1766847599999, "quote_volume": 134185.9819, "trades": 927, "taker_buy_base": 116220.9, "taker_buy_quote": 81781.2197 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.705, "high": 0.705, "low": 0.7, "close": 0.703, "volume": 160424.2, "close_time": 1766851199999, "quote_volume": 112624.6526, "trades": 965, "taker_buy_base": 66356.5, "taker_buy_quote": 46589.2327 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.702, "high": 0.705, "low": 0.702, "close": 0.704, "volume": 172953.5, "close_time": 1766854799999, "quote_volume": 121696.9133, "trades": 981, "taker_buy_base": 72845.0, "taker_buy_quote": 51284.3148 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.704, "high": 0.707, "low": 0.703, "close": 0.707, "volume": 117263.2, "close_time": 1766858399999, "quote_volume": 82728.3191, "trades": 556, "taker_buy_base": 59699.8, "taker_buy_quote": 42122.0022 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.707, "high": 0.707, "low": 0.702, "close": 0.705, "volume": 73022.1, "close_time": 1766861999999, "quote_volume": 51441.4555, "trades": 428, "taker_buy_base": 26267.0, "taker_buy_quote": 18504.2041 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.705, "high": 0.706, "low": 0.701, "close": 0.704, "volume": 113319.5, "close_time": 1766865599999, "quote_volume": 79672.8203, "trades": 654, "taker_buy_base": 38519.3, "taker_buy_quote": 27101.9845 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.704, "high": 0.708, "low": 0.701, "close": 0.704, "volume": 95741.3, "close_time": 1766869199999, "quote_volume": 67382.8012, "trades": 607, "taker_buy_base": 57380.3, "taker_buy_quote": 40402.8794 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.704, "high": 0.711, "low": 0.703, "close": 0.711, "volume": 87128.9, "close_time": 1766872799999, "quote_volume": 61761.2287, "trades": 638, "taker_buy_base": 46395.3, "taker_buy_quote": 32871.4132 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.711, "high": 0.714, "low": 0.704, "close": 0.707, "volume": 218620.9, "close_time": 1766876399999, "quote_volume": 155202.3922, "trades": 1466, "taker_buy_base": 99424.7, "taker_buy_quote": 70604.8713 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.706, "high": 0.716, "low": 0.706, "close": 0.715, "volume": 228666.4, "close_time": 1766879999999, "quote_volume": 162565.9423, "trades": 1240, "taker_buy_base": 138491.2, "taker_buy_quote": 98473.0224 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.715, "high": 0.716, "low": 0.713, "close": 0.714, "volume": 277823.7, "close_time": 1766883599999, "quote_volume": 198544.1612, "trades": 1227, "taker_buy_base": 152561.6, "taker_buy_quote": 109042.1266 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.714, "high": 0.716, "low": 0.709, "close": 0.71, "volume": 105943.9, "close_time": 1766887199999, "quote_volume": 75468.8802, "trades": 639, "taker_buy_base": 33973.6, "taker_buy_quote": 24221.5125 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.71, "high": 0.715, "low": 0.709, "close": 0.713, "volume": 170143.6, "close_time": 1766890799999, "quote_volume": 121071.0484, "trades": 490, "taker_buy_base": 135748.5, "taker_buy_quote": 96562.4 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.713, "high": 0.713, "low": 0.709, "close": 0.71, "volume": 57599.8, "close_time": 1766894399999, "quote_volume": 40984.9813, "trades": 518, "taker_buy_base": 30305.9, "taker_buy_quote": 21566.7678 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.71, "high": 0.713, "low": 0.709, "close": 0.711, "volume": 121155.3, "close_time": 1766897999999, "quote_volume": 86185.141, "trades": 638, "taker_buy_base": 64741.2, "taker_buy_quote": 46065.5926 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.71, "high": 0.713, "low": 0.708, "close": 0.711, "volume": 121674.4, "close_time": 1766901599999, "quote_volume": 86411.7768, "trades": 1286, "taker_buy_base": 45299.1, "taker_buy_quote": 32190.1896 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.711, "high": 0.715, "low": 0.709, "close": 0.712, "volume": 49948.3, "close_time": 1766905199999, "quote_volume": 35538.1309, "trades": 562, "taker_buy_base": 18590.8, "taker_buy_quote": 13227.9479 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.712, "high": 0.713, "low": 0.709, "close": 0.711, "volume": 95665.6, "close_time": 1766908799999, "quote_volume": 68070.3913, "trades": 542, "taker_buy_base": 51196.7, "taker_buy_quote": 36426.7342 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.711, "high": 0.712, "low": 0.707, "close": 0.708, "volume": 71966.2, "close_time": 1766912399999, "quote_volume": 51051.7876, "trades": 639, "taker_buy_base": 32734.1, "taker_buy_quote": 23235.2482 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.708, "high": 0.709, "low": 0.703, "close": 0.706, "volume": 96716.8, "close_time": 1766915999999, "quote_volume": 68312.2501, "trades": 579, "taker_buy_base": 33099.8, "taker_buy_quote": 23383.2445 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.705, "high": 0.71, "low": 0.705, "close": 0.71, "volume": 225725.2, "close_time": 1766919599999, "quote_volume": 159866.2952, "trades": 975, "taker_buy_base": 131807.0, "taker_buy_quote": 93422.0705 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.71, "high": 0.711, "low": 0.703, "close": 0.706, "volume": 180855.2, "close_time": 1766923199999, "quote_volume": 127797.1436, "trades": 667, "taker_buy_base": 55598.0, "taker_buy_quote": 39258.6273 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.705, "high": 0.707, "low": 0.702, "close": 0.703, "volume": 116392.8, "close_time": 1766926799999, "quote_volume": 81984.087, "trades": 669, "taker_buy_base": 41983.1, "taker_buy_quote": 29569.008 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.702, "high": 0.707, "low": 0.702, "close": 0.707, "volume": 28527.6, "close_time": 1766930399999, "quote_volume": 20104.3635, "trades": 432, "taker_buy_base": 15461.2, "taker_buy_quote": 10897.3025 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.707, "high": 0.713, "low": 0.707, "close": 0.71, "volume": 121160.9, "close_time": 1766933999999, "quote_volume": 85958.8931, "trades": 837, "taker_buy_base": 69669.9, "taker_buy_quote": 49419.5825 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.709, "high": 0.713, "low": 0.707, "close": 0.708, "volume": 117972.7, "close_time": 1766937599999, "quote_volume": 83660.3191, "trades": 744, "taker_buy_base": 68833.6, "taker_buy_quote": 48817.303 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.708, "high": 0.712, "low": 0.705, "close": 0.706, "volume": 75909.5, "close_time": 1766941199999, "quote_volume": 53731.4961, "trades": 673, "taker_buy_base": 37910.2, "taker_buy_quote": 26841.4671 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.706, "high": 0.71, "low": 0.703, "close": 0.705, "volume": 98224.8, "close_time": 1766944799999, "quote_volume": 69279.8693, "trades": 546, "taker_buy_base": 24775.2, "taker_buy_quote": 17506.8248 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.704, "high": 0.706, "low": 0.697, "close": 0.699, "volume": 274701.8, "close_time": 1766948399999, "quote_volume": 192321.4266, "trades": 1352, "taker_buy_base": 115340.6, "taker_buy_quote": 80714.966 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.699, "high": 0.702, "low": 0.697, "close": 0.698, "volume": 93504.2, "close_time": 1766951999999, "quote_volume": 65372.0954, "trades": 777, "taker_buy_base": 54890.1, "taker_buy_quote": 38375.8513 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.698, "high": 0.701, "low": 0.697, "close": 0.699, "volume": 75502.6, "close_time": 1766955599999, "quote_volume": 52751.2918, "trades": 670, "taker_buy_base": 45605.0, "taker_buy_quote": 31867.6495 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.699, "high": 0.701, "low": 0.696, "close": 0.701, "volume": 83953.7, "close_time": 1766959199999, "quote_volume": 58593.5894, "trades": 701, "taker_buy_base": 33228.8, "taker_buy_quote": 23221.741 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.701, "high": 0.708, "low": 0.699, "close": 0.707, "volume": 94195.6, "close_time": 1766962799999, "quote_volume": 66158.4353, "trades": 707, "taker_buy_base": 64986.9, "taker_buy_quote": 45619.4165 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.707, "high": 0.711, "low": 0.702, "close": 0.711, "volume": 93761.2, "close_time": 1766966399999, "quote_volume": 66249.3425, "trades": 698, "taker_buy_base": 61302.9, "taker_buy_quote": 43316.0545 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.711, "high": 0.72, "low": 0.708, "close": 0.717, "volume": 243742.1, "close_time": 1766969999999, "quote_volume": 174046.6, "trades": 1370, "taker_buy_base": 147543.4, "taker_buy_quote": 105424.0885 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.717, "high": 0.723, "low": 0.709, "close": 0.72, "volume": 184425.7, "close_time": 1766973599999, "quote_volume": 132386.7449, "trades": 1455, "taker_buy_base": 116429.2, "taker_buy_quote": 83578.6376 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.72, "high": 0.728, "low": 0.716, "close": 0.719, "volume": 300228.2, "close_time": 1766977199999, "quote_volume": 216556.0107, "trades": 2004, "taker_buy_base": 162010.8, "taker_buy_quote": 116871.668 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.719, "high": 0.734, "low": 0.719, "close": 0.732, "volume": 271563.8, "close_time": 1766980799999, "quote_volume": 197431.1818, "trades": 1722, "taker_buy_base": 171961.1, "taker_buy_quote": 124988.8392 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.732, "high": 0.732, "low": 0.727, "close": 0.73, "volume": 259192.2, "close_time": 1766984399999, "quote_volume": 189117.881, "trades": 1354, "taker_buy_base": 107753.5, "taker_buy_quote": 78636.709 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.73, "high": 0.73, "low": 0.724, "close": 0.725, "volume": 145044.7, "close_time": 1766987999999, "quote_volume": 105398.464, "trades": 719, "taker_buy_base": 72056.1, "taker_buy_quote": 52371.5686 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.725, "high": 0.728, "low": 0.721, "close": 0.721, "volume": 189117.7, "close_time": 1766991599999, "quote_volume": 137028.6719, "trades": 809, "taker_buy_base": 107165.5, "taker_buy_quote": 77685.6094 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.722, "high": 0.723, "low": 0.714, "close": 0.72, "volume": 316625.1, "close_time": 1766995199999, "quote_volume": 227276.2638, "trades": 1609, "taker_buy_base": 122614.9, "taker_buy_quote": 88023.1067 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.72, "high": 0.723, "low": 0.717, "close": 0.719, "volume": 155165.6, "close_time": 1766998799999, "quote_volume": 111760.3654, "trades": 883, "taker_buy_base": 67250.4, "taker_buy_quote": 48442.6072 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.719, "high": 0.72, "low": 0.701, "close": 0.707, "volume": 524213.0, "close_time": 1767002399999, "quote_volume": 372139.1321, "trades": 2580, "taker_buy_base": 231807.3, "taker_buy_quote": 164624.4737 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.707, "high": 0.713, "low": 0.706, "close": 0.709, "volume": 235901.7, "close_time": 1767005999999, "quote_volume": 167410.2011, "trades": 1217, "taker_buy_base": 112145.7, "taker_buy_quote": 79634.3983 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.709, "high": 0.71, "low": 0.703, "close": 0.703, "volume": 254775.8, "close_time": 1767009599999, "quote_volume": 180303.333, "trades": 1000, "taker_buy_base": 100723.4, "taker_buy_quote": 71289.8618 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.704, "high": 0.705, "low": 0.689, "close": 0.699, "volume": 788336.4, "close_time": 1767013199999, "quote_volume": 549037.1423, "trades": 3684, "taker_buy_base": 338686.1, "taker_buy_quote": 235870.2353 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.699, "high": 0.7, "low": 0.692, "close": 0.695, "volume": 215549.6, "close_time": 1767016799999, "quote_volume": 150049.2767, "trades": 1311, "taker_buy_base": 97808.0, "taker_buy_quote": 68087.7825 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.694, "high": 0.707, "low": 0.69, "close": 0.697, "volume": 453465.0, "close_time": 1767020399999, "quote_volume": 316808.0376, "trades": 2977, "taker_buy_base": 225477.0, "taker_buy_quote": 157543.8195 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.698, "high": 0.708, "low": 0.696, "close": 0.702, "volume": 230931.5, "close_time": 1767023999999, "quote_volume": 162363.2434, "trades": 1573, "taker_buy_base": 133675.2, "taker_buy_quote": 93969.1674 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.702, "high": 0.704, "low": 0.697, "close": 0.699, "volume": 229481.4, "close_time": 1767027599999, "quote_volume": 160689.9317, "trades": 1212, "taker_buy_base": 104598.2, "taker_buy_quote": 73257.6485 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.699, "high": 0.702, "low": 0.695, "close": 0.7, "volume": 88544.5, "close_time": 1767031199999, "quote_volume": 61858.7415, "trades": 795, "taker_buy_base": 39110.3, "taker_buy_quote": 27306.8321 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.7, "high": 0.702, "low": 0.692, "close": 0.694, "volume": 173032.2, "close_time": 1767034799999, "quote_volume": 120302.8721, "trades": 932, "taker_buy_base": 64778.7, "taker_buy_quote": 45050.783 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.694, "high": 0.7, "low": 0.691, "close": 0.694, "volume": 232389.6, "close_time": 1767038399999, "quote_volume": 161610.0899, "trades": 1204, "taker_buy_base": 103067.4, "taker_buy_quote": 71725.8695 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.693, "high": 0.696, "low": 0.688, "close": 0.692, "volume": 159246.3, "close_time": 1767041999999, "quote_volume": 110105.7077, "trades": 1280, "taker_buy_base": 75839.8, "taker_buy_quote": 52462.9063 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.691, "high": 0.696, "low": 0.69, "close": 0.694, "volume": 100804.1, "close_time": 1767045599999, "quote_volume": 69867.0966, "trades": 612, "taker_buy_base": 54218.3, "taker_buy_quote": 37561.9227 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.693, "high": 0.694, "low": 0.691, "close": 0.692, "volume": 46714.8, "close_time": 1767049199999, "quote_volume": 32341.0345, "trades": 557, "taker_buy_base": 19507.4, "taker_buy_quote": 13512.5949 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.692, "high": 0.694, "low": 0.687, "close": 0.69, "volume": 151315.7, "close_time": 1767052799999, "quote_volume": 104425.2667, "trades": 834, "taker_buy_base": 58639.5, "taker_buy_quote": 40479.2748 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.69, "high": 0.692, "low": 0.684, "close": 0.689, "volume": 100669.2, "close_time": 1767056399999, "quote_volume": 69266.7184, "trades": 848, "taker_buy_base": 48952.7, "taker_buy_quote": 33686.3223 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.689, "high": 0.692, "low": 0.686, "close": 0.691, "volume": 163675.7, "close_time": 1767059999999, "quote_volume": 112673.4945, "trades": 787, "taker_buy_base": 97629.4, "taker_buy_quote": 67205.9518 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.691, "high": 0.691, "low": 0.686, "close": 0.69, "volume": 142195.3, "close_time": 1767063599999, "quote_volume": 97999.0315, "trades": 1023, "taker_buy_base": 57093.3, "taker_buy_quote": 39352.599 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.69, "high": 0.695, "low": 0.684, "close": 0.693, "volume": 154894.3, "close_time": 1767067199999, "quote_volume": 106954.6594, "trades": 996, "taker_buy_base": 82969.6, "taker_buy_quote": 57338.4404 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.693, "high": 0.697, "low": 0.69, "close": 0.695, "volume": 76336.5, "close_time": 1767070799999, "quote_volume": 53045.9587, "trades": 631, "taker_buy_base": 42592.5, "taker_buy_quote": 29610.0916 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.695, "high": 0.695, "low": 0.687, "close": 0.692, "volume": 105479.8, "close_time": 1767074399999, "quote_volume": 72850.5175, "trades": 713, "taker_buy_base": 66318.7, "taker_buy_quote": 45805.8214 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.692, "high": 0.698, "low": 0.691, "close": 0.696, "volume": 94688.9, "close_time": 1767077999999, "quote_volume": 65874.3311, "trades": 613, "taker_buy_base": 37508.3, "taker_buy_quote": 26104.8342 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.696, "high": 0.697, "low": 0.693, "close": 0.694, "volume": 123765.5, "close_time": 1767081599999, "quote_volume": 85986.2995, "trades": 709, "taker_buy_base": 57897.9, "taker_buy_quote": 40255.4513 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.695, "high": 0.709, "low": 0.695, "close": 0.701, "volume": 482075.6, "close_time": 1767085199999, "quote_volume": 338710.1861, "trades": 2510, "taker_buy_base": 199586.7, "taker_buy_quote": 140310.9037 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.7, "high": 0.708, "low": 0.699, "close": 0.707, "volume": 240083.8, "close_time": 1767088799999, "quote_volume": 168747.3867, "trades": 1115, "taker_buy_base": 156804.1, "taker_buy_quote": 110261.9088 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.706, "high": 0.707, "low": 0.7, "close": 0.702, "volume": 159504.1, "close_time": 1767092399999, "quote_volume": 112111.8156, "trades": 784, "taker_buy_base": 66834.1, "taker_buy_quote": 47053.8128 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.702, "high": 0.705, "low": 0.701, "close": 0.704, "volume": 76621.8, "close_time": 1767095999999, "quote_volume": 53910.0067, "trades": 584, "taker_buy_base": 30802.5, "taker_buy_quote": 21683.5431 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.704, "high": 0.704, "low": 0.699, "close": 0.7, "volume": 85461.7, "close_time": 1767099599999, "quote_volume": 59925.1554, "trades": 571, "taker_buy_base": 34122.9, "taker_buy_quote": 23944.0996 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.701, "high": 0.706, "low": 0.7, "close": 0.706, "volume": 137577.0, "close_time": 1767103199999, "quote_volume": 96822.9779, "trades": 803, "taker_buy_base": 82958.1, "taker_buy_quote": 58403.3135 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.705, "high": 0.712, "low": 0.696, "close": 0.708, "volume": 623337.0, "close_time": 1767106799999, "quote_volume": 437976.3917, "trades": 2882, "taker_buy_base": 373766.2, "taker_buy_quote": 262568.0911 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.708, "high": 0.711, "low": 0.702, "close": 0.71, "volume": 171778.9, "close_time": 1767110399999, "quote_volume": 121314.5759, "trades": 1474, "taker_buy_base": 89633.6, "taker_buy_quote": 63332.7128 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.711, "high": 0.714, "low": 0.702, "close": 0.706, "volume": 282891.2, "close_time": 1767113999999, "quote_volume": 200510.2703, "trades": 1330, "taker_buy_base": 157532.9, "taker_buy_quote": 111698.0234 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.706, "high": 0.707, "low": 0.7, "close": 0.703, "volume": 157199.8, "close_time": 1767117599999, "quote_volume": 110602.6259, "trades": 926, "taker_buy_base": 73709.7, "taker_buy_quote": 51893.7101 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.703, "high": 0.706, "low": 0.701, "close": 0.704, "volume": 312895.8, "close_time": 1767121199999, "quote_volume": 220149.9381, "trades": 1353, "taker_buy_base": 197963.8, "taker_buy_quote": 139362.0319 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.703, "high": 0.705, "low": 0.697, "close": 0.702, "volume": 303688.4, "close_time": 1767124799999, "quote_volume": 212840.8955, "trades": 1271, "taker_buy_base": 129034.6, "taker_buy_quote": 90395.7674 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.702, "high": 0.702, "low": 0.698, "close": 0.699, "volume": 71546.7, "close_time": 1767128399999, "quote_volume": 50063.3437, "trades": 568, "taker_buy_base": 31951.9, "taker_buy_quote": 22362.3721 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.699, "high": 0.703, "low": 0.697, "close": 0.701, "volume": 122435.1, "close_time": 1767131999999, "quote_volume": 85736.9641, "trades": 800, "taker_buy_base": 50641.6, "taker_buy_quote": 35471.0104 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.701, "high": 0.704, "low": 0.698, "close": 0.7, "volume": 114679.4, "close_time": 1767135599999, "quote_volume": 80343.0769, "trades": 897, "taker_buy_base": 38115.8, "taker_buy_quote": 26732.9077 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.7, "high": 0.704, "low": 0.698, "close": 0.701, "volume": 106449.3, "close_time": 1767139199999, "quote_volume": 74700.7036, "trades": 510, "taker_buy_base": 63173.8, "taker_buy_quote": 44336.6684 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.7, "high": 0.701, "low": 0.695, "close": 0.695, "volume": 88917.2, "close_time": 1767142799999, "quote_volume": 61996.2363, "trades": 448, "taker_buy_base": 29560.3, "taker_buy_quote": 20618.88 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.696, "high": 0.702, "low": 0.693, "close": 0.7, "volume": 94044.8, "close_time": 1767146399999, "quote_volume": 65593.3202, "trades": 589, "taker_buy_base": 44325.5, "taker_buy_quote": 30912.4728 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.7, "high": 0.7, "low": 0.696, "close": 0.698, "volume": 137040.3, "close_time": 1767149999999, "quote_volume": 95698.8068, "trades": 659, "taker_buy_base": 71075.0, "taker_buy_quote": 49655.3869 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.699, "high": 0.699, "low": 0.694, "close": 0.697, "volume": 55959.0, "close_time": 1767153599999, "quote_volume": 39003.2107, "trades": 243, "taker_buy_base": 26469.7, "taker_buy_quote": 18443.8628 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.698, "high": 0.7, "low": 0.697, "close": 0.698, "volume": 74669.9, "close_time": 1767157199999, "quote_volume": 52173.5202, "trades": 414, "taker_buy_base": 36823.6, "taker_buy_quote": 25730.0249 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.698, "high": 0.703, "low": 0.698, "close": 0.703, "volume": 114488.2, "close_time": 1767160799999, "quote_volume": 80239.1922, "trades": 381, "taker_buy_base": 46925.1, "taker_buy_quote": 32907.2928 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.703, "high": 0.703, "low": 0.699, "close": 0.7, "volume": 103782.8, "close_time": 1767164399999, "quote_volume": 72764.8405, "trades": 374, "taker_buy_base": 50757.0, "taker_buy_quote": 35627.1325 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.701, "high": 0.701, "low": 0.696, "close": 0.698, "volume": 314594.0, "close_time": 1767167999999, "quote_volume": 219547.4649, "trades": 761, "taker_buy_base": 143089.0, "taker_buy_quote": 99834.1906 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.698, "high": 0.701, "low": 0.693, "close": 0.695, "volume": 104483.8, "close_time": 1767171599999, "quote_volume": 72813.3841, "trades": 485, "taker_buy_base": 41054.8, "taker_buy_quote": 28631.9803 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.695, "high": 0.698, "low": 0.694, "close": 0.697, "volume": 111789.0, "close_time": 1767175199999, "quote_volume": 77816.3779, "trades": 465, "taker_buy_base": 53994.6, "taker_buy_quote": 37595.5128 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.697, "high": 0.698, "low": 0.692, "close": 0.693, "volume": 129805.3, "close_time": 1767178799999, "quote_volume": 90358.9795, "trades": 449, "taker_buy_base": 51065.1, "taker_buy_quote": 35547.132 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.693, "high": 0.701, "low": 0.693, "close": 0.7, "volume": 108450.8, "close_time": 1767182399999, "quote_volume": 75681.1086, "trades": 638, "taker_buy_base": 66720.0, "taker_buy_quote": 46549.9006 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.7, "high": 0.7, "low": 0.693, "close": 0.695, "volume": 83656.4, "close_time": 1767185999999, "quote_volume": 58301.2825, "trades": 460, "taker_buy_base": 40340.7, "taker_buy_quote": 28125.4496 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.695, "high": 0.701, "low": 0.693, "close": 0.701, "volume": 106854.5, "close_time": 1767189599999, "quote_volume": 74457.3756, "trades": 525, "taker_buy_base": 59874.6, "taker_buy_quote": 41733.3653 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.7, "high": 0.706, "low": 0.696, "close": 0.701, "volume": 193024.2, "close_time": 1767193199999, "quote_volume": 135395.7453, "trades": 1186, "taker_buy_base": 91433.9, "taker_buy_quote": 64183.8157 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.7, "high": 0.702, "low": 0.694, "close": 0.699, "volume": 298791.6, "close_time": 1767196799999, "quote_volume": 208557.8874, "trades": 1734, "taker_buy_base": 159264.6, "taker_buy_quote": 111215.5312 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.699, "high": 0.7, "low": 0.676, "close": 0.683, "volume": 521084.9, "close_time": 1767200399999, "quote_volume": 357111.8987, "trades": 3188, "taker_buy_base": 250508.0, "taker_buy_quote": 171414.1646 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.683, "high": 0.683, "low": 0.675, "close": 0.678, "volume": 314437.8, "close_time": 1767203999999, "quote_volume": 213296.4346, "trades": 1609, "taker_buy_base": 174291.9, "taker_buy_quote": 118252.6473 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.677, "high": 0.684, "low": 0.675, "close": 0.677, "volume": 216383.9, "close_time": 1767207599999, "quote_volume": 147305.6585, "trades": 1036, "taker_buy_base": 114277.8, "taker_buy_quote": 77824.5608 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.677, "high": 0.69, "low": 0.677, "close": 0.685, "volume": 254808.6, "close_time": 1767211199999, "quote_volume": 174523.7215, "trades": 1623, "taker_buy_base": 123949.3, "taker_buy_quote": 84945.1346 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.686, "high": 0.691, "low": 0.679, "close": 0.688, "volume": 383112.3, "close_time": 1767214799999, "quote_volume": 262445.0983, "trades": 1446, "taker_buy_base": 163406.1, "taker_buy_quote": 111993.8475 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.689, "high": 0.694, "low": 0.688, "close": 0.693, "volume": 138278.3, "close_time": 1767218399999, "quote_volume": 95580.8268, "trades": 650, "taker_buy_base": 66990.1, "taker_buy_quote": 46309.2927 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.692, "high": 0.692, "low": 0.688, "close": 0.689, "volume": 82146.6, "close_time": 1767221999999, "quote_volume": 56751.4202, "trades": 351, "taker_buy_base": 35871.8, "taker_buy_quote": 24789.9196 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.688, "high": 0.689, "low": 0.687, "close": 0.688, "volume": 68118.8, "close_time": 1767225599999, "quote_volume": 46849.7769, "trades": 243, "taker_buy_base": 25685.3, "taker_buy_quote": 17672.7935 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.688, "high": 0.693, "low": 0.688, "close": 0.691, "volume": 128077.7, "close_time": 1767229199999, "quote_volume": 88439.5787, "trades": 644, "taker_buy_base": 57633.1, "taker_buy_quote": 39811.1361 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.691, "high": 0.693, "low": 0.686, "close": 0.688, "volume": 105056.0, "close_time": 1767232799999, "quote_volume": 72459.1015, "trades": 624, "taker_buy_base": 44768.4, "taker_buy_quote": 30890.021 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.688, "high": 0.689, "low": 0.687, "close": 0.689, "volume": 62776.1, "close_time": 1767236399999, "quote_volume": 43203.3308, "trades": 336, "taker_buy_base": 21868.8, "taker_buy_quote": 15055.3122 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.689, "high": 0.69, "low": 0.687, "close": 0.687, "volume": 38021.6, "close_time": 1767239999999, "quote_volume": 26156.3924, "trades": 191, "taker_buy_base": 11503.6, "taker_buy_quote": 7927.1502 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.687, "high": 0.687, "low": 0.684, "close": 0.687, "volume": 85294.7, "close_time": 1767243599999, "quote_volume": 58414.4099, "trades": 366, "taker_buy_base": 37163.8, "taker_buy_quote": 25458.6883 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.687, "high": 0.695, "low": 0.687, "close": 0.694, "volume": 88326.3, "close_time": 1767247199999, "quote_volume": 61176.1193, "trades": 514, "taker_buy_base": 49168.5, "taker_buy_quote": 34064.1617 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.694, "high": 0.696, "low": 0.693, "close": 0.694, "volume": 99006.6, "close_time": 1767250799999, "quote_volume": 68725.2555, "trades": 334, "taker_buy_base": 52045.9, "taker_buy_quote": 36134.9409 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.694, "high": 0.696, "low": 0.693, "close": 0.693, "volume": 111445.7, "close_time": 1767254399999, "quote_volume": 77377.319, "trades": 387, "taker_buy_base": 45662.3, "taker_buy_quote": 31691.8524 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.693, "high": 0.695, "low": 0.692, "close": 0.695, "volume": 90798.0, "close_time": 1767257999999, "quote_volume": 62982.9581, "trades": 364, "taker_buy_base": 44160.0, "taker_buy_quote": 30639.2768 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.694, "high": 0.703, "low": 0.694, "close": 0.7, "volume": 263709.5, "close_time": 1767261599999, "quote_volume": 184570.6524, "trades": 851, "taker_buy_base": 144216.7, "taker_buy_quote": 100940.7442 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.7, "high": 0.704, "low": 0.699, "close": 0.703, "volume": 143314.5, "close_time": 1767265199999, "quote_volume": 100595.6688, "trades": 488, "taker_buy_base": 73156.4, "taker_buy_quote": 51362.0542 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.704, "high": 0.705, "low": 0.701, "close": 0.705, "volume": 148296.8, "close_time": 1767268799999, "quote_volume": 104351.6652, "trades": 498, "taker_buy_base": 90671.8, "taker_buy_quote": 63831.0454 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.705, "high": 0.706, "low": 0.699, "close": 0.701, "volume": 147303.6, "close_time": 1767272399999, "quote_volume": 103359.4312, "trades": 455, "taker_buy_base": 56413.0, "taker_buy_quote": 39624.0653 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.701, "high": 0.709, "low": 0.7, "close": 0.708, "volume": 166015.2, "close_time": 1767275999999, "quote_volume": 117186.8009, "trades": 646, "taker_buy_base": 95894.6, "taker_buy_quote": 67712.8985 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.709, "high": 0.713, "low": 0.704, "close": 0.712, "volume": 334064.7, "close_time": 1767279599999, "quote_volume": 236459.8001, "trades": 1082, "taker_buy_base": 171245.6, "taker_buy_quote": 121296.5891 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.712, "high": 0.72, "low": 0.71, "close": 0.716, "volume": 277862.9, "close_time": 1767283199999, "quote_volume": 198424.5037, "trades": 1630, "taker_buy_base": 138325.3, "taker_buy_quote": 98786.8225 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.717, "high": 0.724, "low": 0.717, "close": 0.721, "volume": 491535.9, "close_time": 1767286799999, "quote_volume": 354197.6896, "trades": 1737, "taker_buy_base": 227802.8, "taker_buy_quote": 164111.8895 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.72, "high": 0.727, "low": 0.719, "close": 0.724, "volume": 423221.1, "close_time": 1767290399999, "quote_volume": 306350.2286, "trades": 2556, "taker_buy_base": 211550.9, "taker_buy_quote": 153177.7375 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.725, "high": 0.727, "low": 0.715, "close": 0.72, "volume": 264161.7, "close_time": 1767293999999, "quote_volume": 190223.2139, "trades": 1530, "taker_buy_base": 113927.9, "taker_buy_quote": 82019.306 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.721, "high": 0.73, "low": 0.718, "close": 0.729, "volume": 175729.0, "close_time": 1767297599999, "quote_volume": 126879.299, "trades": 948, "taker_buy_base": 108447.4, "taker_buy_quote": 78273.7153 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.729, "high": 0.731, "low": 0.723, "close": 0.725, "volume": 225281.8, "close_time": 1767301199999, "quote_volume": 163913.9679, "trades": 1039, "taker_buy_base": 124751.5, "taker_buy_quote": 90845.0036 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.725, "high": 0.726, "low": 0.723, "close": 0.725, "volume": 83023.0, "close_time": 1767304799999, "quote_volume": 60123.5141, "trades": 733, "taker_buy_base": 40716.0, "taker_buy_quote": 29489.8385 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.725, "high": 0.734, "low": 0.725, "close": 0.734, "volume": 126019.6, "close_time": 1767308399999, "quote_volume": 91740.3618, "trades": 837, "taker_buy_base": 60815.5, "taker_buy_quote": 44259.4946 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.734, "high": 0.744, "low": 0.734, "close": 0.739, "volume": 252135.6, "close_time": 1767311999999, "quote_volume": 186267.3451, "trades": 1691, "taker_buy_base": 121296.6, "taker_buy_quote": 89592.5622 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.74, "high": 0.742, "low": 0.734, "close": 0.737, "volume": 184066.2, "close_time": 1767315599999, "quote_volume": 135840.5287, "trades": 1032, "taker_buy_base": 80833.9, "taker_buy_quote": 59690.6202 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.737, "high": 0.739, "low": 0.733, "close": 0.737, "volume": 122108.4, "close_time": 1767319199999, "quote_volume": 89873.4248, "trades": 690, "taker_buy_base": 57874.6, "taker_buy_quote": 42614.4686 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.737, "high": 0.74, "low": 0.734, "close": 0.74, "volume": 129781.3, "close_time": 1767322799999, "quote_volume": 95546.6164, "trades": 673, "taker_buy_base": 69304.2, "taker_buy_quote": 51016.6985 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.741, "high": 0.75, "low": 0.74, "close": 0.748, "volume": 256381.6, "close_time": 1767326399999, "quote_volume": 191099.837, "trades": 1773, "taker_buy_base": 135922.7, "taker_buy_quote": 101334.4312 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.748, "high": 0.749, "low": 0.739, "close": 0.741, "volume": 147262.0, "close_time": 1767329999999, "quote_volume": 109258.5294, "trades": 805, "taker_buy_base": 59851.3, "taker_buy_quote": 44441.761 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.741, "high": 0.744, "low": 0.738, "close": 0.744, "volume": 129175.5, "close_time": 1767333599999, "quote_volume": 95725.9348, "trades": 578, "taker_buy_base": 67065.6, "taker_buy_quote": 49704.2233 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.744, "high": 0.748, "low": 0.743, "close": 0.746, "volume": 208796.8, "close_time": 1767337199999, "quote_volume": 155666.2403, "trades": 944, "taker_buy_base": 108999.0, "taker_buy_quote": 81310.1525 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.746, "high": 0.747, "low": 0.739, "close": 0.74, "volume": 124448.3, "close_time": 1767340799999, "quote_volume": 92314.5408, "trades": 725, "taker_buy_base": 48248.6, "taker_buy_quote": 35782.9654 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.741, "high": 0.746, "low": 0.739, "close": 0.746, "volume": 219723.5, "close_time": 1767344399999, "quote_volume": 163193.0896, "trades": 838, "taker_buy_base": 114513.6, "taker_buy_quote": 85144.2803 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.746, "high": 0.759, "low": 0.744, "close": 0.753, "volume": 335667.2, "close_time": 1767347999999, "quote_volume": 252481.2716, "trades": 2047, "taker_buy_base": 173970.4, "taker_buy_quote": 130898.7115 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.753, "high": 0.755, "low": 0.748, "close": 0.752, "volume": 225822.5, "close_time": 1767351599999, "quote_volume": 169834.226, "trades": 1425, "taker_buy_base": 116282.6, "taker_buy_quote": 87481.863 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.752, "high": 0.752, "low": 0.743, "close": 0.747, "volume": 185426.5, "close_time": 1767355199999, "quote_volume": 138455.1136, "trades": 1120, "taker_buy_base": 54113.2, "taker_buy_quote": 40418.1539 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.746, "high": 0.76, "low": 0.745, "close": 0.758, "volume": 251211.7, "close_time": 1767358799999, "quote_volume": 189413.7903, "trades": 1927, "taker_buy_base": 125796.8, "taker_buy_quote": 94848.247 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.758, "high": 0.76, "low": 0.754, "close": 0.755, "volume": 240566.1, "close_time": 1767362399999, "quote_volume": 182174.2565, "trades": 1373, "taker_buy_base": 114680.7, "taker_buy_quote": 86839.1752 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.754, "high": 0.763, "low": 0.742, "close": 0.755, "volume": 716889.9, "close_time": 1767365999999, "quote_volume": 540612.1707, "trades": 5418, "taker_buy_base": 359201.3, "taker_buy_quote": 271013.6493 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.756, "high": 0.758, "low": 0.744, "close": 0.75, "volume": 249084.7, "close_time": 1767369599999, "quote_volume": 187312.657, "trades": 2515, "taker_buy_base": 129847.0, "taker_buy_quote": 97651.7649 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.75, "high": 0.767, "low": 0.748, "close": 0.765, "volume": 580261.8, "close_time": 1767373199999, "quote_volume": 440738.2228, "trades": 3758, "taker_buy_base": 284396.7, "taker_buy_quote": 215996.0712 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.766, "high": 0.77, "low": 0.758, "close": 0.762, "volume": 220354.5, "close_time": 1767376799999, "quote_volume": 168499.9843, "trades": 1996, "taker_buy_base": 111637.6, "taker_buy_quote": 85368.4461 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.762, "high": 0.764, "low": 0.753, "close": 0.757, "volume": 193564.1, "close_time": 1767380399999, "quote_volume": 147025.8014, "trades": 1415, "taker_buy_base": 76925.9, "taker_buy_quote": 58426.0183 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.758, "high": 0.764, "low": 0.756, "close": 0.762, "volume": 229772.9, "close_time": 1767383999999, "quote_volume": 174820.7548, "trades": 1137, "taker_buy_base": 110235.8, "taker_buy_quote": 83861.3791 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.762, "high": 0.765, "low": 0.759, "close": 0.76, "volume": 108848.7, "close_time": 1767387599999, "quote_volume": 82950.8759, "trades": 861, "taker_buy_base": 69587.3, "taker_buy_quote": 53070.8581 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.76, "high": 0.769, "low": 0.759, "close": 0.769, "volume": 210452.5, "close_time": 1767391199999, "quote_volume": 160843.3256, "trades": 922, "taker_buy_base": 129631.1, "taker_buy_quote": 99045.4054 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.768, "high": 0.776, "low": 0.768, "close": 0.773, "volume": 247835.9, "close_time": 1767394799999, "quote_volume": 191269.4511, "trades": 1368, "taker_buy_base": 127920.4, "taker_buy_quote": 98742.0071 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.773, "high": 0.777, "low": 0.77, "close": 0.772, "volume": 110725.9, "close_time": 1767398399999, "quote_volume": 85623.4007, "trades": 609, "taker_buy_base": 47921.3, "taker_buy_quote": 37065.4371 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.772, "high": 0.776, "low": 0.771, "close": 0.772, "volume": 107177.1, "close_time": 1767401999999, "quote_volume": 82915.855, "trades": 778, "taker_buy_base": 60399.1, "taker_buy_quote": 46727.5449 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.771, "high": 0.775, "low": 0.77, "close": 0.773, "volume": 65436.1, "close_time": 1767405599999, "quote_volume": 50499.7976, "trades": 597, "taker_buy_base": 34458.2, "taker_buy_quote": 26596.165 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.772, "high": 0.778, "low": 0.769, "close": 0.777, "volume": 157708.4, "close_time": 1767409199999, "quote_volume": 122115.984, "trades": 924, "taker_buy_base": 72062.8, "taker_buy_quote": 55810.6479 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.776, "high": 0.786, "low": 0.773, "close": 0.784, "volume": 232535.9, "close_time": 1767412799999, "quote_volume": 180725.6759, "trades": 917, "taker_buy_base": 152557.5, "taker_buy_quote": 118587.6428 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.783, "high": 0.783, "low": 0.777, "close": 0.779, "volume": 122210.7, "close_time": 1767416399999, "quote_volume": 95277.1703, "trades": 710, "taker_buy_base": 47748.1, "taker_buy_quote": 37241.4416 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.779, "high": 0.783, "low": 0.775, "close": 0.779, "volume": 177505.3, "close_time": 1767419999999, "quote_volume": 138500.6722, "trades": 1067, "taker_buy_base": 83212.1, "taker_buy_quote": 64955.8589 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.779, "high": 0.786, "low": 0.768, "close": 0.769, "volume": 181388.7, "close_time": 1767423599999, "quote_volume": 141005.0299, "trades": 1220, "taker_buy_base": 62178.2, "taker_buy_quote": 48421.0369 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.769, "high": 0.771, "low": 0.756, "close": 0.757, "volume": 363632.6, "close_time": 1767427199999, "quote_volume": 276508.6892, "trades": 2493, "taker_buy_base": 149999.2, "taker_buy_quote": 114119.7102 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.757, "high": 0.762, "low": 0.753, "close": 0.758, "volume": 276425.1, "close_time": 1767430799999, "quote_volume": 209406.099, "trades": 1844, "taker_buy_base": 108676.7, "taker_buy_quote": 82353.1086 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.758, "high": 0.764, "low": 0.755, "close": 0.758, "volume": 264050.9, "close_time": 1767434399999, "quote_volume": 200539.5459, "trades": 1433, "taker_buy_base": 119501.6, "taker_buy_quote": 90745.0591 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.759, "high": 0.761, "low": 0.756, "close": 0.758, "volume": 177392.4, "close_time": 1767437999999, "quote_volume": 134601.5846, "trades": 1065, "taker_buy_base": 89415.1, "taker_buy_quote": 67867.9523 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.758, "high": 0.76, "low": 0.755, "close": 0.76, "volume": 100131.4, "close_time": 1767441599999, "quote_volume": 75870.2683, "trades": 977, "taker_buy_base": 27619.4, "taker_buy_quote": 20942.4305 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.76, "high": 0.764, "low": 0.757, "close": 0.763, "volume": 161564.0, "close_time": 1767445199999, "quote_volume": 123029.7467, "trades": 1034, "taker_buy_base": 83732.1, "taker_buy_quote": 63814.0642 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.762, "high": 0.764, "low": 0.76, "close": 0.761, "volume": 127716.0, "close_time": 1767448799999, "quote_volume": 97358.7172, "trades": 773, "taker_buy_base": 47200.0, "taker_buy_quote": 35998.2269 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.761, "high": 0.764, "low": 0.76, "close": 0.762, "volume": 117542.2, "close_time": 1767452399999, "quote_volume": 89552.1532, "trades": 681, "taker_buy_base": 67583.5, "taker_buy_quote": 51500.2705 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.762, "high": 0.762, "low": 0.756, "close": 0.757, "volume": 85564.6, "close_time": 1767455999999, "quote_volume": 64880.3389, "trades": 581, "taker_buy_base": 17161.0, "taker_buy_quote": 13023.5456 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.758, "high": 0.774, "low": 0.758, "close": 0.771, "volume": 215621.4, "close_time": 1767459599999, "quote_volume": 165249.4659, "trades": 1396, "taker_buy_base": 110297.0, "taker_buy_quote": 84445.645 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.771, "high": 0.775, "low": 0.767, "close": 0.772, "volume": 230865.8, "close_time": 1767463199999, "quote_volume": 178161.4064, "trades": 766, "taker_buy_base": 161532.9, "taker_buy_quote": 124727.9408 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.772, "high": 0.772, "low": 0.766, "close": 0.772, "volume": 130878.8, "close_time": 1767466799999, "quote_volume": 100666.5572, "trades": 738, "taker_buy_base": 70497.6, "taker_buy_quote": 54254.5283 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.772, "high": 0.772, "low": 0.765, "close": 0.765, "volume": 185538.9, "close_time": 1767470399999, "quote_volume": 142331.6257, "trades": 644, "taker_buy_base": 65687.6, "taker_buy_quote": 50409.3641 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.766, "high": 0.768, "low": 0.762, "close": 0.765, "volume": 91881.1, "close_time": 1767473999999, "quote_volume": 70210.6235, "trades": 451, "taker_buy_base": 43516.4, "taker_buy_quote": 33264.4266 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.766, "high": 0.768, "low": 0.764, "close": 0.766, "volume": 125138.4, "close_time": 1767477599999, "quote_volume": 95715.2265, "trades": 643, "taker_buy_base": 52113.3, "taker_buy_quote": 39864.2538 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.765, "high": 0.769, "low": 0.762, "close": 0.768, "volume": 122451.4, "close_time": 1767481199999, "quote_volume": 93735.3745, "trades": 564, "taker_buy_base": 72333.8, "taker_buy_quote": 55358.9524 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.768, "high": 0.771, "low": 0.767, "close": 0.768, "volume": 145178.0, "close_time": 1767484799999, "quote_volume": 111595.384, "trades": 582, "taker_buy_base": 58287.7, "taker_buy_quote": 44823.0378 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.768, "high": 0.778, "low": 0.766, "close": 0.776, "volume": 436411.8, "close_time": 1767488399999, "quote_volume": 337513.4536, "trades": 2990, "taker_buy_base": 272497.8, "taker_buy_quote": 210752.2509 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.776, "high": 0.777, "low": 0.77, "close": 0.775, "volume": 149671.3, "close_time": 1767491999999, "quote_volume": 115730.9544, "trades": 910, "taker_buy_base": 66476.9, "taker_buy_quote": 51436.7243 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.775, "high": 0.78, "low": 0.773, "close": 0.774, "volume": 115688.5, "close_time": 1767495599999, "quote_volume": 89796.2939, "trades": 926, "taker_buy_base": 69426.3, "taker_buy_quote": 53897.7705 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.775, "high": 0.783, "low": 0.775, "close": 0.781, "volume": 188192.8, "close_time": 1767499199999, "quote_volume": 146881.3121, "trades": 1254, "taker_buy_base": 109154.1, "taker_buy_quote": 85173.6996 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.781, "high": 0.783, "low": 0.777, "close": 0.777, "volume": 194976.3, "close_time": 1767502799999, "quote_volume": 152188.1938, "trades": 814, "taker_buy_base": 61544.0, "taker_buy_quote": 48073.8429 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.778, "high": 0.781, "low": 0.774, "close": 0.78, "volume": 68355.0, "close_time": 1767506399999, "quote_volume": 53173.9042, "trades": 554, "taker_buy_base": 42198.8, "taker_buy_quote": 32842.5244 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.78, "high": 0.784, "low": 0.77, "close": 0.772, "volume": 305028.3, "close_time": 1767509999999, "quote_volume": 236471.644, "trades": 1989, "taker_buy_base": 153255.7, "taker_buy_quote": 118881.9085 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.772, "high": 0.779, "low": 0.771, "close": 0.776, "volume": 264278.8, "close_time": 1767513599999, "quote_volume": 204736.9199, "trades": 1376, "taker_buy_base": 132020.7, "taker_buy_quote": 102270.6969 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.776, "high": 0.779, "low": 0.769, "close": 0.779, "volume": 275689.6, "close_time": 1767517199999, "quote_volume": 213336.3688, "trades": 1535, "taker_buy_base": 127529.6, "taker_buy_quote": 98694.2188 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.778, "high": 0.785, "low": 0.775, "close": 0.782, "volume": 293376.7, "close_time": 1767520799999, "quote_volume": 228822.7405, "trades": 1265, "taker_buy_base": 170692.9, "taker_buy_quote": 133106.9445 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.783, "high": 0.787, "low": 0.781, "close": 0.782, "volume": 173062.3, "close_time": 1767524399999, "quote_volume": 135655.8873, "trades": 802, "taker_buy_base": 70954.1, "taker_buy_quote": 55626.1475 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.782, "high": 0.783, "low": 0.777, "close": 0.782, "volume": 210209.0, "close_time": 1767527999999, "quote_volume": 164113.3131, "trades": 982, "taker_buy_base": 94000.1, "taker_buy_quote": 73410.4519 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.783, "high": 0.79, "low": 0.78, "close": 0.781, "volume": 428118.0, "close_time": 1767531599999, "quote_volume": 336585.1914, "trades": 1715, "taker_buy_base": 267121.5, "taker_buy_quote": 210044.7581 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.78, "high": 0.786, "low": 0.776, "close": 0.786, "volume": 154011.5, "close_time": 1767535199999, "quote_volume": 120091.4713, "trades": 1052, "taker_buy_base": 73491.7, "taker_buy_quote": 57328.8059 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.786, "high": 0.788, "low": 0.78, "close": 0.787, "volume": 158854.6, "close_time": 1767538799999, "quote_volume": 124637.5531, "trades": 1056, "taker_buy_base": 81943.3, "taker_buy_quote": 64322.0962 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.788, "high": 0.791, "low": 0.784, "close": 0.789, "volume": 289278.1, "close_time": 1767542399999, "quote_volume": 227829.247, "trades": 1461, "taker_buy_base": 122564.7, "taker_buy_quote": 96563.4892 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.788, "high": 0.796, "low": 0.786, "close": 0.794, "volume": 240456.2, "close_time": 1767545999999, "quote_volume": 190341.6956, "trades": 1256, "taker_buy_base": 141129.5, "taker_buy_quote": 111725.0554 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.794, "high": 0.796, "low": 0.789, "close": 0.791, "volume": 134947.2, "close_time": 1767549599999, "quote_volume": 106944.673, "trades": 761, "taker_buy_base": 75081.8, "taker_buy_quote": 59519.9981 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.792, "high": 0.793, "low": 0.78, "close": 0.786, "volume": 262189.7, "close_time": 1767553199999, "quote_volume": 205897.3495, "trades": 1329, "taker_buy_base": 117813.4, "taker_buy_quote": 92458.7975 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.786, "high": 0.786, "low": 0.77, "close": 0.776, "volume": 423410.3, "close_time": 1767556799999, "quote_volume": 328121.5346, "trades": 1891, "taker_buy_base": 180764.3, "taker_buy_quote": 140050.5985 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.777, "high": 0.778, "low": 0.775, "close": 0.775, "volume": 268612.3, "close_time": 1767560399999, "quote_volume": 208515.2103, "trades": 1170, "taker_buy_base": 79562.8, "taker_buy_quote": 61781.8804 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.775, "high": 0.781, "low": 0.77, "close": 0.774, "volume": 264142.2, "close_time": 1767563999999, "quote_volume": 204958.38, "trades": 1336, "taker_buy_base": 110562.4, "taker_buy_quote": 85828.8767 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.774, "high": 0.782, "low": 0.771, "close": 0.771, "volume": 284716.9, "close_time": 1767567599999, "quote_volume": 220246.036, "trades": 1697, "taker_buy_base": 84952.2, "taker_buy_quote": 65771.4635 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.772, "high": 0.78, "low": 0.771, "close": 0.776, "volume": 267707.2, "close_time": 1767571199999, "quote_volume": 207623.2654, "trades": 1728, "taker_buy_base": 104058.1, "taker_buy_quote": 80733.7686 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.776, "high": 0.785, "low": 0.773, "close": 0.783, "volume": 426349.2, "close_time": 1767574799999, "quote_volume": 332377.4736, "trades": 2489, "taker_buy_base": 211761.1, "taker_buy_quote": 165169.8099 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.783, "high": 0.797, "low": 0.781, "close": 0.791, "volume": 473923.2, "close_time": 1767578399999, "quote_volume": 374962.9554, "trades": 3038, "taker_buy_base": 220444.6, "taker_buy_quote": 174383.6458 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.791, "high": 0.793, "low": 0.782, "close": 0.788, "volume": 339732.1, "close_time": 1767581999999, "quote_volume": 267132.93, "trades": 1895, "taker_buy_base": 215507.3, "taker_buy_quote": 169386.6557 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.789, "high": 0.789, "low": 0.778, "close": 0.779, "volume": 220516.9, "close_time": 1767585599999, "quote_volume": 172385.0836, "trades": 1382, "taker_buy_base": 93115.7, "taker_buy_quote": 72767.7132 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.779, "high": 0.78, "low": 0.762, "close": 0.77, "volume": 372812.9, "close_time": 1767589199999, "quote_volume": 287235.0171, "trades": 2126, "taker_buy_base": 172595.3, "taker_buy_quote": 132884.6294 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.77, "high": 0.777, "low": 0.768, "close": 0.769, "volume": 344077.9, "close_time": 1767592799999, "quote_volume": 265953.8929, "trades": 1712, "taker_buy_base": 140949.8, "taker_buy_quote": 109010.6426 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.769, "high": 0.771, "low": 0.762, "close": 0.77, "volume": 207483.2, "close_time": 1767596399999, "quote_volume": 159308.0398, "trades": 1184, "taker_buy_base": 78378.7, "taker_buy_quote": 60180.5396 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.769, "high": 0.78, "low": 0.769, "close": 0.778, "volume": 227806.3, "close_time": 1767599999999, "quote_volume": 176557.4011, "trades": 1056, "taker_buy_base": 111590.0, "taker_buy_quote": 86485.4589 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.778, "high": 0.78, "low": 0.773, "close": 0.776, "volume": 224589.3, "close_time": 1767603599999, "quote_volume": 174674.7753, "trades": 1162, "taker_buy_base": 126366.9, "taker_buy_quote": 98293.7785 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.775, "high": 0.777, "low": 0.769, "close": 0.774, "volume": 181279.9, "close_time": 1767607199999, "quote_volume": 139970.7318, "trades": 1307, "taker_buy_base": 85060.9, "taker_buy_quote": 65683.2167 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.774, "high": 0.784, "low": 0.769, "close": 0.774, "volume": 659882.0, "close_time": 1767610799999, "quote_volume": 512695.655, "trades": 2374, "taker_buy_base": 301313.1, "taker_buy_quote": 233984.8705 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.773, "high": 0.778, "low": 0.772, "close": 0.777, "volume": 165590.9, "close_time": 1767614399999, "quote_volume": 128314.2428, "trades": 760, "taker_buy_base": 74144.8, "taker_buy_quote": 57457.4343 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.777, "high": 0.781, "low": 0.772, "close": 0.778, "volume": 161555.5, "close_time": 1767617999999, "quote_volume": 125380.3129, "trades": 909, "taker_buy_base": 97276.2, "taker_buy_quote": 75486.8658 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.778, "high": 0.779, "low": 0.771, "close": 0.774, "volume": 133307.1, "close_time": 1767621599999, "quote_volume": 103190.313, "trades": 1066, "taker_buy_base": 64070.8, "taker_buy_quote": 49606.2128 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.774, "high": 0.788, "low": 0.771, "close": 0.783, "volume": 327909.7, "close_time": 1767625199999, "quote_volume": 255407.8359, "trades": 2576, "taker_buy_base": 165405.9, "taker_buy_quote": 128945.1671 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.783, "high": 0.793, "low": 0.776, "close": 0.792, "volume": 389764.1, "close_time": 1767628799999, "quote_volume": 305860.6602, "trades": 2653, "taker_buy_base": 193294.6, "taker_buy_quote": 151850.3556 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.792, "high": 0.795, "low": 0.783, "close": 0.785, "volume": 287217.2, "close_time": 1767632399999, "quote_volume": 226325.6308, "trades": 2467, "taker_buy_base": 107648.6, "taker_buy_quote": 84942.44 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.785, "high": 0.795, "low": 0.775, "close": 0.793, "volume": 411389.8, "close_time": 1767635999999, "quote_volume": 323329.7323, "trades": 2529, "taker_buy_base": 241466.6, "taker_buy_quote": 189910.3482 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.793, "high": 0.798, "low": 0.787, "close": 0.796, "volume": 553894.0, "close_time": 1767639599999, "quote_volume": 438440.8704, "trades": 3037, "taker_buy_base": 205833.9, "taker_buy_quote": 163208.7246 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.797, "high": 0.805, "low": 0.795, "close": 0.798, "volume": 466141.4, "close_time": 1767643199999, "quote_volume": 372776.092, "trades": 2320, "taker_buy_base": 268219.7, "taker_buy_quote": 214514.9748 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.797, "high": 0.808, "low": 0.794, "close": 0.798, "volume": 364639.2, "close_time": 1767646799999, "quote_volume": 292412.9745, "trades": 2293, "taker_buy_base": 201041.5, "taker_buy_quote": 161274.4491 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.798, "high": 0.8, "low": 0.793, "close": 0.794, "volume": 142455.6, "close_time": 1767650399999, "quote_volume": 113457.5462, "trades": 872, "taker_buy_base": 74514.9, "taker_buy_quote": 59342.2234 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.794, "high": 0.808, "low": 0.793, "close": 0.803, "volume": 257659.9, "close_time": 1767653999999, "quote_volume": 206558.7407, "trades": 1240, "taker_buy_base": 127718.0, "taker_buy_quote": 102368.0709 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.802, "high": 0.804, "low": 0.797, "close": 0.798, "volume": 241850.1, "close_time": 1767657599999, "quote_volume": 193429.5367, "trades": 1107, "taker_buy_base": 119021.9, "taker_buy_quote": 95192.5094 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.798, "high": 0.799, "low": 0.786, "close": 0.795, "volume": 196126.5, "close_time": 1767661199999, "quote_volume": 155596.2916, "trades": 1415, "taker_buy_base": 76067.5, "taker_buy_quote": 60317.9384 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.796, "high": 0.809, "low": 0.793, "close": 0.795, "volume": 317834.2, "close_time": 1767664799999, "quote_volume": 254781.7591, "trades": 2151, "taker_buy_base": 165272.9, "taker_buy_quote": 132360.0606 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.795, "high": 0.799, "low": 0.793, "close": 0.794, "volume": 156903.0, "close_time": 1767668399999, "quote_volume": 124796.5297, "trades": 1342, "taker_buy_base": 70989.5, "taker_buy_quote": 56487.8878 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.794, "high": 0.803, "low": 0.793, "close": 0.8, "volume": 149859.4, "close_time": 1767671999999, "quote_volume": 119725.8473, "trades": 1220, "taker_buy_base": 77121.7, "taker_buy_quote": 61604.6282 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.8, "high": 0.807, "low": 0.8, "close": 0.803, "volume": 189887.1, "close_time": 1767675599999, "quote_volume": 152757.1371, "trades": 1202, "taker_buy_base": 91640.0, "taker_buy_quote": 73754.0724 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.802, "high": 0.803, "low": 0.798, "close": 0.799, "volume": 234904.6, "close_time": 1767679199999, "quote_volume": 188018.1679, "trades": 1486, "taker_buy_base": 86620.7, "taker_buy_quote": 69336.429 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.799, "high": 0.806, "low": 0.794, "close": 0.799, "volume": 293286.0, "close_time": 1767682799999, "quote_volume": 234841.943, "trades": 2102, "taker_buy_base": 142927.0, "taker_buy_quote": 114499.082 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.799, "high": 0.8, "low": 0.785, "close": 0.789, "volume": 246156.5, "close_time": 1767686399999, "quote_volume": 195217.1415, "trades": 1794, "taker_buy_base": 104145.7, "taker_buy_quote": 82688.2402 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.789, "high": 0.794, "low": 0.786, "close": 0.787, "volume": 99490.6, "close_time": 1767689999999, "quote_volume": 78546.0026, "trades": 1000, "taker_buy_base": 35934.7, "taker_buy_quote": 28348.6941 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.787, "high": 0.795, "low": 0.786, "close": 0.792, "volume": 227170.3, "close_time": 1767693599999, "quote_volume": 179572.9197, "trades": 994, "taker_buy_base": 123171.4, "taker_buy_quote": 97493.1918 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.792, "high": 0.794, "low": 0.789, "close": 0.791, "volume": 183362.2, "close_time": 1767697199999, "quote_volume": 145252.5311, "trades": 935, "taker_buy_base": 61380.5, "taker_buy_quote": 48644.1446 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.792, "high": 0.805, "low": 0.791, "close": 0.803, "volume": 320167.6, "close_time": 1767700799999, "quote_volume": 256568.9116, "trades": 1395, "taker_buy_base": 157802.0, "taker_buy_quote": 126465.1271 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.803, "high": 0.814, "low": 0.801, "close": 0.811, "volume": 367599.4, "close_time": 1767704399999, "quote_volume": 297041.5152, "trades": 1559, "taker_buy_base": 218675.3, "taker_buy_quote": 176733.1789 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.811, "high": 0.818, "low": 0.81, "close": 0.812, "volume": 387295.4, "close_time": 1767707999999, "quote_volume": 315378.2408, "trades": 1641, "taker_buy_base": 159512.0, "taker_buy_quote": 129941.5608 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.812, "high": 0.832, "low": 0.807, "close": 0.813, "volume": 1076638.4, "close_time": 1767711599999, "quote_volume": 884280.4689, "trades": 5613, "taker_buy_base": 583622.1, "taker_buy_quote": 479437.039 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.813, "high": 0.83, "low": 0.801, "close": 0.808, "volume": 762295.6, "close_time": 1767715199999, "quote_volume": 621005.0234, "trades": 4722, "taker_buy_base": 324947.8, "taker_buy_quote": 264144.8289 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.807, "high": 0.812, "low": 0.781, "close": 0.788, "volume": 959008.3, "close_time": 1767718799999, "quote_volume": 761826.7326, "trades": 6067, "taker_buy_base": 445773.4, "taker_buy_quote": 353949.9294 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.787, "high": 0.797, "low": 0.768, "close": 0.77, "volume": 725425.6, "close_time": 1767722399999, "quote_volume": 566454.5342, "trades": 4423, "taker_buy_base": 309357.3, "taker_buy_quote": 241591.7388 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.769, "high": 0.785, "low": 0.765, "close": 0.781, "volume": 394155.4, "close_time": 1767725999999, "quote_volume": 305649.3728, "trades": 3383, "taker_buy_base": 156657.0, "taker_buy_quote": 121391.5709 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.781, "high": 0.786, "low": 0.779, "close": 0.78, "volume": 183281.0, "close_time": 1767729599999, "quote_volume": 143500.328, "trades": 1091, "taker_buy_base": 71173.4, "taker_buy_quote": 55715.4342 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.781, "high": 0.798, "low": 0.781, "close": 0.796, "volume": 295192.1, "close_time": 1767733199999, "quote_volume": 233870.5534, "trades": 1537, "taker_buy_base": 183847.8, "taker_buy_quote": 145687.1632 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.796, "high": 0.823, "low": 0.793, "close": 0.818, "volume": 855305.8, "close_time": 1767736799999, "quote_volume": 694279.6087, "trades": 3879, "taker_buy_base": 445687.0, "taker_buy_quote": 361618.6617 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.818, "high": 0.819, "low": 0.802, "close": 0.804, "volume": 407333.3, "close_time": 1767740399999, "quote_volume": 329271.9107, "trades": 1623, "taker_buy_base": 206786.6, "taker_buy_quote": 167164.4378 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.805, "high": 0.809, "low": 0.801, "close": 0.807, "volume": 169427.4, "close_time": 1767743999999, "quote_volume": 136450.1071, "trades": 1588, "taker_buy_base": 92773.6, "taker_buy_quote": 74705.0278 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.806, "high": 0.807, "low": 0.789, "close": 0.789, "volume": 344508.1, "close_time": 1767747599999, "quote_volume": 275048.9575, "trades": 1802, "taker_buy_base": 180738.7, "taker_buy_quote": 144289.5576 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.79, "high": 0.793, "low": 0.778, "close": 0.779, "volume": 220580.4, "close_time": 1767751199999, "quote_volume": 173319.5255, "trades": 1833, "taker_buy_base": 127263.8, "taker_buy_quote": 100007.0694 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.78, "high": 0.788, "low": 0.777, "close": 0.786, "volume": 158892.3, "close_time": 1767754799999, "quote_volume": 124251.5866, "trades": 1168, "taker_buy_base": 87971.8, "taker_buy_quote": 68759.0177 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.787, "high": 0.79, "low": 0.782, "close": 0.784, "volume": 90389.1, "close_time": 1767758399999, "quote_volume": 71032.0847, "trades": 666, "taker_buy_base": 41686.1, "taker_buy_quote": 32756.4225 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.785, "high": 0.788, "low": 0.779, "close": 0.779, "volume": 163053.5, "close_time": 1767761999999, "quote_volume": 127652.5892, "trades": 810, "taker_buy_base": 80774.8, "taker_buy_quote": 63308.9504 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.78, "high": 0.787, "low": 0.779, "close": 0.781, "volume": 138479.9, "close_time": 1767765599999, "quote_volume": 108295.8643, "trades": 976, "taker_buy_base": 63624.2, "taker_buy_quote": 49774.9194 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.782, "high": 0.785, "low": 0.78, "close": 0.782, "volume": 65893.3, "close_time": 1767769199999, "quote_volume": 51576.5324, "trades": 488, "taker_buy_base": 36206.7, "taker_buy_quote": 28348.5309 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.782, "high": 0.798, "low": 0.781, "close": 0.798, "volume": 151634.8, "close_time": 1767772799999, "quote_volume": 119834.0122, "trades": 1003, "taker_buy_base": 69652.1, "taker_buy_quote": 55095.7833 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.798, "high": 0.803, "low": 0.795, "close": 0.8, "volume": 225273.1, "close_time": 1767776399999, "quote_volume": 180156.2139, "trades": 1549, "taker_buy_base": 104114.3, "taker_buy_quote": 83305.4497 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.799, "high": 0.8, "low": 0.778, "close": 0.779, "volume": 342196.0, "close_time": 1767779999999, "quote_volume": 269509.6265, "trades": 2286, "taker_buy_base": 140389.9, "taker_buy_quote": 110694.9308 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.779, "high": 0.784, "low": 0.778, "close": 0.782, "volume": 143591.2, "close_time": 1767783599999, "quote_volume": 112270.8896, "trades": 1338, "taker_buy_base": 76930.1, "taker_buy_quote": 60145.8228 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.781, "high": 0.786, "low": 0.781, "close": 0.786, "volume": 91516.9, "close_time": 1767787199999, "quote_volume": 71749.3129, "trades": 752, "taker_buy_base": 39114.8, "taker_buy_quote": 30657.0469 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.786, "high": 0.786, "low": 0.775, "close": 0.775, "volume": 147511.6, "close_time": 1767790799999, "quote_volume": 114929.4797, "trades": 833, "taker_buy_base": 55364.4, "taker_buy_quote": 43181.3093 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.776, "high": 0.78, "low": 0.772, "close": 0.773, "volume": 147958.2, "close_time": 1767794399999, "quote_volume": 114793.5941, "trades": 1017, "taker_buy_base": 76987.1, "taker_buy_quote": 59732.101 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.773, "high": 0.774, "low": 0.752, "close": 0.769, "volume": 605939.2, "close_time": 1767797999999, "quote_volume": 462080.4394, "trades": 4100, "taker_buy_base": 285607.6, "taker_buy_quote": 218033.8784 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.769, "high": 0.769, "low": 0.751, "close": 0.759, "volume": 561695.1, "close_time": 1767801599999, "quote_volume": 425542.1479, "trades": 3732, "taker_buy_base": 287455.9, "taker_buy_quote": 217842.0996 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.759, "high": 0.762, "low": 0.751, "close": 0.757, "volume": 355586.0, "close_time": 1767805199999, "quote_volume": 269205.7648, "trades": 2095, "taker_buy_base": 187173.6, "taker_buy_quote": 141739.6781 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.757, "high": 0.767, "low": 0.756, "close": 0.759, "volume": 175215.1, "close_time": 1767808799999, "quote_volume": 133404.9622, "trades": 1529, "taker_buy_base": 88163.6, "taker_buy_quote": 67155.4868 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.76, "high": 0.765, "low": 0.755, "close": 0.759, "volume": 367810.0, "close_time": 1767812399999, "quote_volume": 279551.9806, "trades": 1897, "taker_buy_base": 148861.9, "taker_buy_quote": 113118.4522 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.759, "high": 0.763, "low": 0.752, "close": 0.759, "volume": 205268.7, "close_time": 1767815999999, "quote_volume": 155575.0048, "trades": 1509, "taker_buy_base": 98892.6, "taker_buy_quote": 74939.2474 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.76, "high": 0.761, "low": 0.753, "close": 0.756, "volume": 117375.6, "close_time": 1767819599999, "quote_volume": 88730.8841, "trades": 1071, "taker_buy_base": 61713.9, "taker_buy_quote": 46664.8515 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.756, "high": 0.758, "low": 0.754, "close": 0.754, "volume": 84091.8, "close_time": 1767823199999, "quote_volume": 63589.5426, "trades": 592, "taker_buy_base": 54599.3, "taker_buy_quote": 41291.2674 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.754, "high": 0.761, "low": 0.749, "close": 0.752, "volume": 152980.1, "close_time": 1767826799999, "quote_volume": 115471.5251, "trades": 846, "taker_buy_base": 81184.7, "taker_buy_quote": 61295.7143 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.752, "high": 0.76, "low": 0.747, "close": 0.759, "volume": 187240.8, "close_time": 1767830399999, "quote_volume": 141362.0535, "trades": 1138, "taker_buy_base": 98992.7, "taker_buy_quote": 74745.2572 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.759, "high": 0.763, "low": 0.754, "close": 0.761, "volume": 98633.9, "close_time": 1767833999999, "quote_volume": 74779.9936, "trades": 856, "taker_buy_base": 48214.0, "taker_buy_quote": 36575.9245 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.761, "high": 0.764, "low": 0.758, "close": 0.76, "volume": 132265.5, "close_time": 1767837599999, "quote_volume": 100626.4288, "trades": 969, "taker_buy_base": 80483.9, "taker_buy_quote": 61233.623 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.76, "high": 0.763, "low": 0.752, "close": 0.753, "volume": 193791.6, "close_time": 1767841199999, "quote_volume": 146722.8007, "trades": 1401, "taker_buy_base": 110387.6, "taker_buy_quote": 83583.1303 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.753, "high": 0.757, "low": 0.744, "close": 0.748, "volume": 395461.6, "close_time": 1767844799999, "quote_volume": 297233.9234, "trades": 1451, "taker_buy_base": 196593.8, "taker_buy_quote": 147863.6812 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.747, "high": 0.754, "low": 0.745, "close": 0.75, "volume": 134540.5, "close_time": 1767848399999, "quote_volume": 100916.0677, "trades": 847, "taker_buy_base": 72491.2, "taker_buy_quote": 54383.3962 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.751, "high": 0.755, "low": 0.748, "close": 0.749, "volume": 82181.2, "close_time": 1767851999999, "quote_volume": 61801.524, "trades": 593, "taker_buy_base": 46514.0, "taker_buy_quote": 34990.6319 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.75, "high": 0.751, "low": 0.736, "close": 0.737, "volume": 311939.1, "close_time": 1767855599999, "quote_volume": 231837.225, "trades": 1762, "taker_buy_base": 115773.8, "taker_buy_quote": 86066.7839 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.737, "high": 0.748, "low": 0.731, "close": 0.747, "volume": 454927.6, "close_time": 1767859199999, "quote_volume": 336297.0859, "trades": 1998, "taker_buy_base": 250056.8, "taker_buy_quote": 185099.961 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.747, "high": 0.75, "low": 0.738, "close": 0.738, "volume": 161788.0, "close_time": 1767862799999, "quote_volume": 120476.3033, "trades": 861, "taker_buy_base": 54571.0, "taker_buy_quote": 40570.7614 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.739, "high": 0.742, "low": 0.73, "close": 0.731, "volume": 208978.2, "close_time": 1767866399999, "quote_volume": 153600.0901, "trades": 1288, "taker_buy_base": 100860.3, "taker_buy_quote": 74137.2466 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.73, "high": 0.738, "low": 0.724, "close": 0.735, "volume": 256921.1, "close_time": 1767869999999, "quote_volume": 187734.1933, "trades": 1694, "taker_buy_base": 121496.1, "taker_buy_quote": 88731.8945 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.735, "high": 0.736, "low": 0.725, "close": 0.731, "volume": 215121.7, "close_time": 1767873599999, "quote_volume": 156784.0734, "trades": 1331, "taker_buy_base": 113167.3, "taker_buy_quote": 82499.4024 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.731, "high": 0.732, "low": 0.724, "close": 0.729, "volume": 215288.8, "close_time": 1767877199999, "quote_volume": 156656.6881, "trades": 1271, "taker_buy_base": 108398.1, "taker_buy_quote": 78871.7315 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.729, "high": 0.731, "low": 0.726, "close": 0.727, "volume": 89236.4, "close_time": 1767880799999, "quote_volume": 65002.53, "trades": 658, "taker_buy_base": 34852.1, "taker_buy_quote": 25395.719 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.727, "high": 0.732, "low": 0.718, "close": 0.731, "volume": 384935.5, "close_time": 1767884399999, "quote_volume": 279205.2294, "trades": 2929, "taker_buy_base": 201108.7, "taker_buy_quote": 145937.8278 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.73, "high": 0.753, "low": 0.727, "close": 0.752, "volume": 778420.9, "close_time": 1767887999999, "quote_volume": 575210.0656, "trades": 3933, "taker_buy_base": 389491.2, "taker_buy_quote": 287624.2929 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.752, "high": 0.753, "low": 0.741, "close": 0.751, "volume": 245489.2, "close_time": 1767891599999, "quote_volume": 183463.633, "trades": 2055, "taker_buy_base": 134768.3, "taker_buy_quote": 100688.742 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.751, "high": 0.756, "low": 0.746, "close": 0.753, "volume": 244787.0, "close_time": 1767895199999, "quote_volume": 183880.2784, "trades": 2044, "taker_buy_base": 132628.0, "taker_buy_quote": 99590.6703 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.752, "high": 0.753, "low": 0.746, "close": 0.748, "volume": 234065.6, "close_time": 1767898799999, "quote_volume": 175564.1884, "trades": 1270, "taker_buy_base": 100992.4, "taker_buy_quote": 75759.487 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.749, "high": 0.751, "low": 0.742, "close": 0.744, "volume": 100853.5, "close_time": 1767902399999, "quote_volume": 75168.3405, "trades": 990, "taker_buy_base": 52663.4, "taker_buy_quote": 39262.2723 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.744, "high": 0.744, "low": 0.736, "close": 0.741, "volume": 118536.8, "close_time": 1767905999999, "quote_volume": 87709.7495, "trades": 910, "taker_buy_base": 60003.3, "taker_buy_quote": 44422.4968 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.741, "high": 0.75, "low": 0.741, "close": 0.749, "volume": 114300.2, "close_time": 1767909599999, "quote_volume": 85104.0343, "trades": 855, "taker_buy_base": 69168.2, "taker_buy_quote": 51490.9809 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.749, "high": 0.753, "low": 0.742, "close": 0.747, "volume": 93616.6, "close_time": 1767913199999, "quote_volume": 70005.5576, "trades": 589, "taker_buy_base": 44256.2, "taker_buy_quote": 33091.2495 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.747, "high": 0.748, "low": 0.742, "close": 0.742, "volume": 50652.7, "close_time": 1767916799999, "quote_volume": 37726.1051, "trades": 305, "taker_buy_base": 17644.7, "taker_buy_quote": 13129.7375 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.742, "high": 0.744, "low": 0.739, "close": 0.741, "volume": 57187.5, "close_time": 1767920399999, "quote_volume": 42408.871, "trades": 513, "taker_buy_base": 37308.4, "taker_buy_quote": 27670.6207 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.742, "high": 0.749, "low": 0.734, "close": 0.737, "volume": 415974.5, "close_time": 1767923999999, "quote_volume": 308217.7777, "trades": 2215, "taker_buy_base": 195169.0, "taker_buy_quote": 144699.7616 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.737, "high": 0.743, "low": 0.734, "close": 0.736, "volume": 161062.4, "close_time": 1767927599999, "quote_volume": 119072.2077, "trades": 832, "taker_buy_base": 89645.4, "taker_buy_quote": 66283.0403 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.736, "high": 0.745, "low": 0.735, "close": 0.744, "volume": 141768.4, "close_time": 1767931199999, "quote_volume": 104965.8751, "trades": 1005, "taker_buy_base": 92112.2, "taker_buy_quote": 68186.0662 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.744, "high": 0.746, "low": 0.738, "close": 0.738, "volume": 157207.7, "close_time": 1767934799999, "quote_volume": 116591.569, "trades": 666, "taker_buy_base": 71238.7, "taker_buy_quote": 52837.1362 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.739, "high": 0.741, "low": 0.737, "close": 0.741, "volume": 107192.1, "close_time": 1767938399999, "quote_volume": 79208.5586, "trades": 653, "taker_buy_base": 55122.9, "taker_buy_quote": 40729.087 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.741, "high": 0.745, "low": 0.739, "close": 0.743, "volume": 99054.7, "close_time": 1767941999999, "quote_volume": 73492.7759, "trades": 629, "taker_buy_base": 70425.4, "taker_buy_quote": 52249.2911 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.743, "high": 0.745, "low": 0.741, "close": 0.741, "volume": 117905.5, "close_time": 1767945599999, "quote_volume": 87565.1553, "trades": 563, "taker_buy_base": 50445.2, "taker_buy_quote": 37478.3604 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.741, "high": 0.743, "low": 0.726, "close": 0.732, "volume": 295768.7, "close_time": 1767949199999, "quote_volume": 217022.4338, "trades": 1642, "taker_buy_base": 118550.0, "taker_buy_quote": 86973.6726 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.732, "high": 0.74, "low": 0.732, "close": 0.736, "volume": 189559.8, "close_time": 1767952799999, "quote_volume": 139606.881, "trades": 1131, "taker_buy_base": 76344.2, "taker_buy_quote": 56237.3057 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.736, "high": 0.738, "low": 0.733, "close": 0.737, "volume": 74518.9, "close_time": 1767956399999, "quote_volume": 54814.2858, "trades": 605, "taker_buy_base": 35778.4, "taker_buy_quote": 26325.6008 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.737, "high": 0.741, "low": 0.736, "close": 0.736, "volume": 121017.0, "close_time": 1767959999999, "quote_volume": 89303.3517, "trades": 719, "taker_buy_base": 54957.8, "taker_buy_quote": 40570.8012 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.736, "high": 0.737, "low": 0.73, "close": 0.736, "volume": 102109.8, "close_time": 1767963599999, "quote_volume": 74932.762, "trades": 615, "taker_buy_base": 48735.1, "taker_buy_quote": 35760.4242 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.737, "high": 0.749, "low": 0.736, "close": 0.747, "volume": 336223.7, "close_time": 1767967199999, "quote_volume": 250099.553, "trades": 1763, "taker_buy_base": 190038.1, "taker_buy_quote": 141496.1182 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.747, "high": 0.747, "low": 0.733, "close": 0.736, "volume": 275739.2, "close_time": 1767970799999, "quote_volume": 203698.5635, "trades": 1812, "taker_buy_base": 106670.8, "taker_buy_quote": 78842.7338 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.736, "high": 0.759, "low": 0.731, "close": 0.746, "volume": 522788.5, "close_time": 1767974399999, "quote_volume": 391197.7975, "trades": 3318, "taker_buy_base": 280774.4, "taker_buy_quote": 210008.6723 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.747, "high": 0.76, "low": 0.747, "close": 0.754, "volume": 279212.5, "close_time": 1767977999999, "quote_volume": 210788.0296, "trades": 2099, "taker_buy_base": 147851.3, "taker_buy_quote": 111645.4723 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.755, "high": 0.755, "low": 0.742, "close": 0.751, "volume": 153861.8, "close_time": 1767981599999, "quote_volume": 115221.3039, "trades": 1254, "taker_buy_base": 68671.6, "taker_buy_quote": 51408.2292 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.751, "high": 0.752, "low": 0.734, "close": 0.744, "volume": 203169.1, "close_time": 1767985199999, "quote_volume": 150658.5185, "trades": 1499, "taker_buy_base": 93254.7, "taker_buy_quote": 69111.5686 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.744, "high": 0.744, "low": 0.732, "close": 0.735, "volume": 78944.1, "close_time": 1767988799999, "quote_volume": 58259.4082, "trades": 766, "taker_buy_base": 23547.1, "taker_buy_quote": 17354.9562 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.736, "high": 0.742, "low": 0.734, "close": 0.739, "volume": 161130.0, "close_time": 1767992399999, "quote_volume": 118954.2588, "trades": 880, "taker_buy_base": 74123.5, "taker_buy_quote": 54732.569 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.739, "high": 0.743, "low": 0.736, "close": 0.742, "volume": 102514.0, "close_time": 1767995999999, "quote_volume": 75928.4385, "trades": 888, "taker_buy_base": 66107.2, "taker_buy_quote": 48970.4158 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.742, "high": 0.747, "low": 0.74, "close": 0.746, "volume": 82451.2, "close_time": 1767999599999, "quote_volume": 61338.7785, "trades": 453, "taker_buy_base": 39252.2, "taker_buy_quote": 29212.749 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.745, "high": 0.746, "low": 0.741, "close": 0.742, "volume": 31491.2, "close_time": 1768003199999, "quote_volume": 23428.7785, "trades": 318, "taker_buy_base": 17930.0, "taker_buy_quote": 13332.8679 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.743, "high": 0.743, "low": 0.737, "close": 0.738, "volume": 50391.3, "close_time": 1768006799999, "quote_volume": 37220.6838, "trades": 298, "taker_buy_base": 10832.9, "taker_buy_quote": 8014.3741 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.739, "high": 0.743, "low": 0.737, "close": 0.74, "volume": 31067.1, "close_time": 1768010399999, "quote_volume": 22999.058, "trades": 318, "taker_buy_base": 11816.6, "taker_buy_quote": 8747.5679 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.741, "high": 0.741, "low": 0.733, "close": 0.736, "volume": 46592.5, "close_time": 1768013999999, "quote_volume": 34348.5765, "trades": 362, "taker_buy_base": 17161.5, "taker_buy_quote": 12640.8302 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.735, "high": 0.737, "low": 0.731, "close": 0.737, "volume": 94499.7, "close_time": 1768017599999, "quote_volume": 69278.4841, "trades": 452, "taker_buy_base": 50959.5, "taker_buy_quote": 37375.4974 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.737, "high": 0.737, "low": 0.731, "close": 0.732, "volume": 55893.4, "close_time": 1768021199999, "quote_volume": 40990.3184, "trades": 507, "taker_buy_base": 18164.3, "taker_buy_quote": 13324.6164 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.733, "high": 0.734, "low": 0.731, "close": 0.731, "volume": 94313.4, "close_time": 1768024799999, "quote_volume": 69119.3132, "trades": 395, "taker_buy_base": 63792.3, "taker_buy_quote": 46768.6146 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.731, "high": 0.735, "low": 0.728, "close": 0.733, "volume": 66460.7, "close_time": 1768028399999, "quote_volume": 48600.1874, "trades": 354, "taker_buy_base": 26490.2, "taker_buy_quote": 19381.8068 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.733, "high": 0.74, "low": 0.733, "close": 0.738, "volume": 88047.6, "close_time": 1768031999999, "quote_volume": 64963.4374, "trades": 531, "taker_buy_base": 56361.2, "taker_buy_quote": 41576.9762 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.739, "high": 0.74, "low": 0.737, "close": 0.74, "volume": 157200.9, "close_time": 1768035599999, "quote_volume": 116182.6065, "trades": 613, "taker_buy_base": 66565.5, "taker_buy_quote": 49227.112 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.74, "high": 0.744, "low": 0.74, "close": 0.742, "volume": 103316.0, "close_time": 1768039199999, "quote_volume": 76668.7365, "trades": 820, "taker_buy_base": 38619.1, "taker_buy_quote": 28664.057 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.742, "high": 0.744, "low": 0.739, "close": 0.742, "volume": 123570.9, "close_time": 1768042799999, "quote_volume": 91604.8733, "trades": 812, "taker_buy_base": 56275.7, "taker_buy_quote": 41744.5022 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.742, "high": 0.746, "low": 0.74, "close": 0.744, "volume": 57520.3, "close_time": 1768046399999, "quote_volume": 42717.3045, "trades": 567, "taker_buy_base": 27483.1, "taker_buy_quote": 20417.6514 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.744, "high": 0.75, "low": 0.743, "close": 0.748, "volume": 120990.1, "close_time": 1768049999999, "quote_volume": 90172.04, "trades": 802, "taker_buy_base": 44242.9, "taker_buy_quote": 33000.9934 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.748, "high": 0.751, "low": 0.747, "close": 0.747, "volume": 171155.2, "close_time": 1768053599999, "quote_volume": 128161.0424, "trades": 787, "taker_buy_base": 99997.5, "taker_buy_quote": 74900.0857 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.748, "high": 0.748, "low": 0.74, "close": 0.741, "volume": 88265.3, "close_time": 1768057199999, "quote_volume": 65611.5031, "trades": 575, "taker_buy_base": 52935.0, "taker_buy_quote": 39350.4117 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.741, "high": 0.744, "low": 0.74, "close": 0.741, "volume": 41358.1, "close_time": 1768060799999, "quote_volume": 30669.2713, "trades": 381, "taker_buy_base": 23323.4, "taker_buy_quote": 17292.0432 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.74, "high": 0.741, "low": 0.737, "close": 0.738, "volume": 67778.4, "close_time": 1768064399999, "quote_volume": 50101.2708, "trades": 369, "taker_buy_base": 35144.9, "taker_buy_quote": 25975.3011 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.739, "high": 0.743, "low": 0.735, "close": 0.737, "volume": 94366.7, "close_time": 1768067999999, "quote_volume": 69787.019, "trades": 533, "taker_buy_base": 56743.9, "taker_buy_quote": 41996.9251 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.736, "high": 0.738, "low": 0.735, "close": 0.738, "volume": 88215.3, "close_time": 1768071599999, "quote_volume": 64955.3603, "trades": 415, "taker_buy_base": 45312.6, "taker_buy_quote": 33376.4575 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.738, "high": 0.744, "low": 0.738, "close": 0.744, "volume": 113746.8, "close_time": 1768075199999, "quote_volume": 84399.3233, "trades": 461, "taker_buy_base": 39645.5, "taker_buy_quote": 29427.056 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.744, "high": 0.744, "low": 0.738, "close": 0.738, "volume": 73957.6, "close_time": 1768078799999, "quote_volume": 54819.2828, "trades": 330, "taker_buy_base": 29219.7, "taker_buy_quote": 21688.9294 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.739, "high": 0.739, "low": 0.735, "close": 0.736, "volume": 45055.3, "close_time": 1768082399999, "quote_volume": 33208.4719, "trades": 273, "taker_buy_base": 26721.4, "taker_buy_quote": 19693.2885 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.736, "high": 0.736, "low": 0.728, "close": 0.728, "volume": 93790.2, "close_time": 1768085999999, "quote_volume": 68731.0326, "trades": 482, "taker_buy_base": 30747.4, "taker_buy_quote": 22555.2719 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.729, "high": 0.733, "low": 0.729, "close": 0.733, "volume": 81789.4, "close_time": 1768089599999, "quote_volume": 59844.3908, "trades": 288, "taker_buy_base": 50683.3, "taker_buy_quote": 37082.6575 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.734, "high": 0.736, "low": 0.731, "close": 0.736, "volume": 46163.4, "close_time": 1768093199999, "quote_volume": 33859.5618, "trades": 280, "taker_buy_base": 27869.7, "taker_buy_quote": 20457.8905 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.735, "high": 0.737, "low": 0.733, "close": 0.735, "volume": 41213.2, "close_time": 1768096799999, "quote_volume": 30313.4945, "trades": 365, "taker_buy_base": 24554.1, "taker_buy_quote": 18062.7636 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.735, "high": 0.742, "low": 0.733, "close": 0.737, "volume": 240392.5, "close_time": 1768100399999, "quote_volume": 177636.1232, "trades": 521, "taker_buy_base": 158589.0, "taker_buy_quote": 117273.6143 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.737, "high": 0.741, "low": 0.737, "close": 0.739, "volume": 115385.3, "close_time": 1768103999999, "quote_volume": 85170.5752, "trades": 381, "taker_buy_base": 80102.0, "taker_buy_quote": 59147.9206 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.739, "high": 0.741, "low": 0.737, "close": 0.741, "volume": 84394.9, "close_time": 1768107599999, "quote_volume": 62360.731, "trades": 618, "taker_buy_base": 51315.0, "taker_buy_quote": 37927.1631 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.741, "high": 0.744, "low": 0.74, "close": 0.743, "volume": 51565.3, "close_time": 1768111199999, "quote_volume": 38255.0837, "trades": 447, "taker_buy_base": 38069.9, "taker_buy_quote": 28249.1447 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.743, "high": 0.746, "low": 0.739, "close": 0.745, "volume": 93292.3, "close_time": 1768114799999, "quote_volume": 69249.6583, "trades": 473, "taker_buy_base": 64047.5, "taker_buy_quote": 47550.4702 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.746, "high": 0.749, "low": 0.746, "close": 0.748, "volume": 77512.9, "close_time": 1768118399999, "quote_volume": 57922.4221, "trades": 514, "taker_buy_base": 37348.4, "taker_buy_quote": 27913.0264 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.748, "high": 0.749, "low": 0.746, "close": 0.747, "volume": 122499.8, "close_time": 1768121999999, "quote_volume": 91543.8558, "trades": 581, "taker_buy_base": 68716.9, "taker_buy_quote": 51367.5307 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.747, "high": 0.758, "low": 0.747, "close": 0.758, "volume": 180437.4, "close_time": 1768125599999, "quote_volume": 135884.481, "trades": 899, "taker_buy_base": 117618.9, "taker_buy_quote": 88604.8349 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.757, "high": 0.758, "low": 0.751, "close": 0.752, "volume": 108740.1, "close_time": 1768129199999, "quote_volume": 82049.113, "trades": 555, "taker_buy_base": 56829.3, "taker_buy_quote": 42920.5284 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.752, "high": 0.755, "low": 0.751, "close": 0.754, "volume": 81932.0, "close_time": 1768132799999, "quote_volume": 61678.4876, "trades": 443, "taker_buy_base": 38734.4, "taker_buy_quote": 29173.9869 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.755, "high": 0.757, "low": 0.752, "close": 0.754, "volume": 202944.2, "close_time": 1768136399999, "quote_volume": 153240.4946, "trades": 1131, "taker_buy_base": 74539.8, "taker_buy_quote": 56311.1267 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.754, "high": 0.755, "low": 0.749, "close": 0.75, "volume": 92878.9, "close_time": 1768139999999, "quote_volume": 69811.2939, "trades": 817, "taker_buy_base": 24055.3, "taker_buy_quote": 18090.7371 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.75, "high": 0.756, "low": 0.749, "close": 0.756, "volume": 54892.5, "close_time": 1768143599999, "quote_volume": 41243.5754, "trades": 566, "taker_buy_base": 22827.1, "taker_buy_quote": 17155.8949 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.756, "high": 0.757, "low": 0.742, "close": 0.746, "volume": 181480.5, "close_time": 1768147199999, "quote_volume": 135855.2, "trades": 1276, "taker_buy_base": 67546.3, "taker_buy_quote": 50560.7569 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.747, "high": 0.759, "low": 0.745, "close": 0.752, "volume": 279085.9, "close_time": 1768150799999, "quote_volume": 210179.7143, "trades": 1371, "taker_buy_base": 165301.3, "taker_buy_quote": 124629.3515 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.753, "high": 0.756, "low": 0.747, "close": 0.756, "volume": 80203.0, "close_time": 1768154399999, "quote_volume": 60226.4555, "trades": 508, "taker_buy_base": 44405.4, "taker_buy_quote": 33366.7634 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.756, "high": 0.756, "low": 0.75, "close": 0.752, "volume": 124239.2, "close_time": 1768157999999, "quote_volume": 93387.0263, "trades": 695, "taker_buy_base": 50870.0, "taker_buy_quote": 38254.6898 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.752, "high": 0.755, "low": 0.748, "close": 0.749, "volume": 72773.5, "close_time": 1768161599999, "quote_volume": 54671.6705, "trades": 501, "taker_buy_base": 33648.3, "taker_buy_quote": 25284.181 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.749, "high": 0.749, "low": 0.737, "close": 0.741, "volume": 166472.4, "close_time": 1768165199999, "quote_volume": 123396.5299, "trades": 1143, "taker_buy_base": 67102.8, "taker_buy_quote": 49736.5012 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.74, "high": 0.743, "low": 0.735, "close": 0.742, "volume": 169474.6, "close_time": 1768168799999, "quote_volume": 125046.3431, "trades": 788, "taker_buy_base": 54446.5, "taker_buy_quote": 40178.3352 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.742, "high": 0.742, "low": 0.733, "close": 0.734, "volume": 136754.0, "close_time": 1768172399999, "quote_volume": 100636.0563, "trades": 725, "taker_buy_base": 69967.5, "taker_buy_quote": 51553.3186 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.734, "high": 0.742, "low": 0.726, "close": 0.741, "volume": 198379.9, "close_time": 1768175999999, "quote_volume": 145730.8712, "trades": 1380, "taker_buy_base": 102355.7, "taker_buy_quote": 75207.0278 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.741, "high": 0.743, "low": 0.729, "close": 0.741, "volume": 166638.4, "close_time": 1768179599999, "quote_volume": 122919.2162, "trades": 1660, "taker_buy_base": 116452.1, "taker_buy_quote": 85933.5605 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.742, "high": 0.75, "low": 0.74, "close": 0.747, "volume": 334549.7, "close_time": 1768183199999, "quote_volume": 249366.735, "trades": 2260, "taker_buy_base": 158531.7, "taker_buy_quote": 118158.3342 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.747, "high": 0.763, "low": 0.745, "close": 0.763, "volume": 309477.4, "close_time": 1768186799999, "quote_volume": 233482.151, "trades": 1813, "taker_buy_base": 206945.0, "taker_buy_quote": 156179.123 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.763, "high": 0.766, "low": 0.751, "close": 0.751, "volume": 192431.9, "close_time": 1768190399999, "quote_volume": 146584.094, "trades": 1221, "taker_buy_base": 102229.3, "taker_buy_quote": 77979.9719 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.751, "high": 0.758, "low": 0.748, "close": 0.756, "volume": 304440.9, "close_time": 1768193999999, "quote_volume": 229043.4412, "trades": 907, "taker_buy_base": 175515.9, "taker_buy_quote": 132059.0788 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.756, "high": 0.758, "low": 0.751, "close": 0.753, "volume": 75760.5, "close_time": 1768197599999, "quote_volume": 57170.3891, "trades": 606, "taker_buy_base": 27380.7, "taker_buy_quote": 20663.532 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.752, "high": 0.753, "low": 0.746, "close": 0.747, "volume": 96732.1, "close_time": 1768201199999, "quote_volume": 72483.3926, "trades": 614, "taker_buy_base": 43807.4, "taker_buy_quote": 32808.2762 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.747, "high": 0.751, "low": 0.735, "close": 0.736, "volume": 163827.0, "close_time": 1768204799999, "quote_volume": 121401.0757, "trades": 953, "taker_buy_base": 63919.5, "taker_buy_quote": 47348.5105 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.736, "high": 0.741, "low": 0.725, "close": 0.733, "volume": 356721.3, "close_time": 1768208399999, "quote_volume": 261381.9651, "trades": 2325, "taker_buy_base": 176892.0, "taker_buy_quote": 129578.6728 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.732, "high": 0.733, "low": 0.73, "close": 0.73, "volume": 135234.4, "close_time": 1768211999999, "quote_volume": 98935.5688, "trades": 1077, "taker_buy_base": 66728.5, "taker_buy_quote": 48824.2272 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.73, "high": 0.733, "low": 0.727, "close": 0.727, "volume": 120320.4, "close_time": 1768215599999, "quote_volume": 87808.0696, "trades": 559, "taker_buy_base": 46699.2, "taker_buy_quote": 34081.0177 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.728, "high": 0.734, "low": 0.728, "close": 0.733, "volume": 134411.1, "close_time": 1768219199999, "quote_volume": 98214.8016, "trades": 700, "taker_buy_base": 64446.0, "taker_buy_quote": 47082.2586 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.732, "high": 0.733, "low": 0.728, "close": 0.728, "volume": 105975.2, "close_time": 1768222799999, "quote_volume": 77476.584, "trades": 595, "taker_buy_base": 49085.7, "taker_buy_quote": 35867.646 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.728, "high": 0.73, "low": 0.722, "close": 0.723, "volume": 153235.1, "close_time": 1768226399999, "quote_volume": 111049.2431, "trades": 928, "taker_buy_base": 66054.5, "taker_buy_quote": 47888.2259 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.723, "high": 0.733, "low": 0.717, "close": 0.73, "volume": 542594.0, "close_time": 1768229999999, "quote_volume": 391835.3475, "trades": 2929, "taker_buy_base": 309127.5, "taker_buy_quote": 223054.8615 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.73, "high": 0.74, "low": 0.727, "close": 0.738, "volume": 225985.2, "close_time": 1768233599999, "quote_volume": 166165.4387, "trades": 1700, "taker_buy_base": 102529.7, "taker_buy_quote": 75361.5387 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.738, "high": 0.744, "low": 0.733, "close": 0.74, "volume": 282971.5, "close_time": 1768237199999, "quote_volume": 208983.0624, "trades": 1673, "taker_buy_base": 121389.9, "taker_buy_quote": 89682.2505 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.739, "high": 0.741, "low": 0.726, "close": 0.731, "volume": 184509.1, "close_time": 1768240799999, "quote_volume": 135269.5514, "trades": 1388, "taker_buy_base": 93255.6, "taker_buy_quote": 68373.935 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.731, "high": 0.738, "low": 0.729, "close": 0.734, "volume": 119498.9, "close_time": 1768244399999, "quote_volume": 87625.0081, "trades": 1159, "taker_buy_base": 65040.6, "taker_buy_quote": 47695.6837 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.733, "high": 0.736, "low": 0.728, "close": 0.735, "volume": 68679.6, "close_time": 1768247999999, "quote_volume": 50296.8986, "trades": 661, "taker_buy_base": 33900.1, "taker_buy_quote": 24841.689 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.735, "high": 0.738, "low": 0.728, "close": 0.729, "volume": 75629.6, "close_time": 1768251599999, "quote_volume": 55414.0579, "trades": 689, "taker_buy_base": 25643.3, "taker_buy_quote": 18809.0955 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.728, "high": 0.729, "low": 0.719, "close": 0.723, "volume": 130621.7, "close_time": 1768255199999, "quote_volume": 94655.6949, "trades": 939, "taker_buy_base": 55776.2, "taker_buy_quote": 40410.0911 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.723, "high": 0.728, "low": 0.723, "close": 0.725, "volume": 91453.3, "close_time": 1768258799999, "quote_volume": 66393.6697, "trades": 575, "taker_buy_base": 38754.7, "taker_buy_quote": 28135.7068 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.726, "high": 0.726, "low": 0.721, "close": 0.722, "volume": 101411.8, "close_time": 1768262399999, "quote_volume": 73380.6517, "trades": 434, "taker_buy_base": 35195.9, "taker_buy_quote": 25452.8193 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.723, "high": 0.727, "low": 0.722, "close": 0.726, "volume": 113475.7, "close_time": 1768265999999, "quote_volume": 82203.8695, "trades": 606, "taker_buy_base": 82208.4, "taker_buy_quote": 59560.3813 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.726, "high": 0.732, "low": 0.723, "close": 0.726, "volume": 109481.0, "close_time": 1768269599999, "quote_volume": 79794.9917, "trades": 749, "taker_buy_base": 71365.0, "taker_buy_quote": 52047.7987 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.726, "high": 0.732, "low": 0.726, "close": 0.728, "volume": 184522.2, "close_time": 1768273199999, "quote_volume": 134718.1899, "trades": 820, "taker_buy_base": 115653.2, "taker_buy_quote": 84415.1326 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.728, "high": 0.732, "low": 0.724, "close": 0.731, "volume": 158379.6, "close_time": 1768276799999, "quote_volume": 115363.214, "trades": 876, "taker_buy_base": 95901.7, "taker_buy_quote": 69822.5538 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.731, "high": 0.737, "low": 0.731, "close": 0.736, "volume": 59374.1, "close_time": 1768280399999, "quote_volume": 43567.4513, "trades": 456, "taker_buy_base": 38762.5, "taker_buy_quote": 28448.9644 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.737, "high": 0.744, "low": 0.737, "close": 0.738, "volume": 177084.7, "close_time": 1768283999999, "quote_volume": 131025.2749, "trades": 1009, "taker_buy_base": 82391.4, "taker_buy_quote": 60968.1728 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.738, "high": 0.742, "low": 0.738, "close": 0.741, "volume": 125592.1, "close_time": 1768287599999, "quote_volume": 92900.4901, "trades": 820, "taker_buy_base": 52562.4, "taker_buy_quote": 38900.5142 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.741, "high": 0.742, "low": 0.737, "close": 0.739, "volume": 104930.3, "close_time": 1768291199999, "quote_volume": 77559.8708, "trades": 619, "taker_buy_base": 32953.0, "taker_buy_quote": 24386.2607 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.739, "high": 0.745, "low": 0.738, "close": 0.743, "volume": 117042.4, "close_time": 1768294799999, "quote_volume": 86762.522, "trades": 554, "taker_buy_base": 41441.9, "taker_buy_quote": 30672.5337 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.743, "high": 0.748, "low": 0.743, "close": 0.744, "volume": 224080.2, "close_time": 1768298399999, "quote_volume": 166924.971, "trades": 1334, "taker_buy_base": 97885.0, "taker_buy_quote": 72936.433 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.744, "high": 0.746, "low": 0.74, "close": 0.743, "volume": 97776.2, "close_time": 1768301999999, "quote_volume": 72739.2749, "trades": 752, "taker_buy_base": 41398.3, "taker_buy_quote": 30793.1207 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.743, "high": 0.747, "low": 0.741, "close": 0.743, "volume": 140669.1, "close_time": 1768305599999, "quote_volume": 104613.5975, "trades": 845, "taker_buy_base": 43663.9, "taker_buy_quote": 32491.6633 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.744, "high": 0.748, "low": 0.742, "close": 0.747, "volume": 223816.3, "close_time": 1768309199999, "quote_volume": 166844.5817, "trades": 1098, "taker_buy_base": 97178.2, "taker_buy_quote": 72455.2492 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.748, "high": 0.756, "low": 0.746, "close": 0.751, "volume": 832466.1, "close_time": 1768312799999, "quote_volume": 625016.0231, "trades": 4006, "taker_buy_base": 383893.7, "taker_buy_quote": 288210.8849 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.751, "high": 0.765, "low": 0.749, "close": 0.756, "volume": 405094.7, "close_time": 1768316399999, "quote_volume": 307383.3209, "trades": 2700, "taker_buy_base": 188374.0, "taker_buy_quote": 142730.2422 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.756, "high": 0.771, "low": 0.75, "close": 0.77, "volume": 374092.5, "close_time": 1768319999999, "quote_volume": 284000.2774, "trades": 2195, "taker_buy_base": 180910.4, "taker_buy_quote": 137661.1419 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.771, "high": 0.784, "low": 0.77, "close": 0.779, "volume": 928155.3, "close_time": 1768323599999, "quote_volume": 721119.5881, "trades": 4396, "taker_buy_base": 483122.9, "taker_buy_quote": 375429.5418 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.78, "high": 0.782, "low": 0.771, "close": 0.775, "volume": 293560.6, "close_time": 1768327199999, "quote_volume": 227569.9619, "trades": 1748, "taker_buy_base": 152325.2, "taker_buy_quote": 118086.7845 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.775, "high": 0.781, "low": 0.773, "close": 0.775, "volume": 465216.5, "close_time": 1768330799999, "quote_volume": 361771.2766, "trades": 1513, "taker_buy_base": 201906.8, "taker_buy_quote": 157008.4498 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.775, "high": 0.782, "low": 0.772, "close": 0.78, "volume": 228038.9, "close_time": 1768334399999, "quote_volume": 177283.4698, "trades": 1207, "taker_buy_base": 129874.8, "taker_buy_quote": 101000.807 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.781, "high": 0.782, "low": 0.769, "close": 0.773, "volume": 214410.7, "close_time": 1768337999999, "quote_volume": 166321.7237, "trades": 1310, "taker_buy_base": 96838.9, "taker_buy_quote": 75114.9882 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.773, "high": 0.779, "low": 0.772, "close": 0.778, "volume": 149103.1, "close_time": 1768341599999, "quote_volume": 115708.257, "trades": 777, "taker_buy_base": 68562.4, "taker_buy_quote": 53202.2231 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.779, "high": 0.817, "low": 0.779, "close": 0.814, "volume": 1900073.5, "close_time": 1768345199999, "quote_volume": 1525853.707, "trades": 7198, "taker_buy_base": 1030838.3, "taker_buy_quote": 827429.3704 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.814, "high": 0.817, "low": 0.796, "close": 0.8, "volume": 390175.4, "close_time": 1768348799999, "quote_volume": 314514.3013, "trades": 1990, "taker_buy_base": 168434.6, "taker_buy_quote": 135729.4223 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.8, "high": 0.805, "low": 0.796, "close": 0.802, "volume": 274723.5, "close_time": 1768352399999, "quote_volume": 219998.6783, "trades": 1667, "taker_buy_base": 164422.6, "taker_buy_quote": 131652.6853 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.803, "high": 0.805, "low": 0.798, "close": 0.803, "volume": 281085.6, "close_time": 1768355999999, "quote_volume": 225514.9225, "trades": 1204, "taker_buy_base": 129099.1, "taker_buy_quote": 103627.3401 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.802, "high": 0.806, "low": 0.798, "close": 0.799, "volume": 278351.6, "close_time": 1768359599999, "quote_volume": 223141.967, "trades": 1466, "taker_buy_base": 107544.3, "taker_buy_quote": 86248.9062 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.799, "high": 0.806, "low": 0.795, "close": 0.804, "volume": 191101.6, "close_time": 1768363199999, "quote_volume": 152822.6315, "trades": 904, "taker_buy_base": 91737.5, "taker_buy_quote": 73391.1569 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.805, "high": 0.806, "low": 0.797, "close": 0.799, "volume": 220124.7, "close_time": 1768366799999, "quote_volume": 176272.5238, "trades": 1024, "taker_buy_base": 86434.7, "taker_buy_quote": 69247.2285 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.798, "high": 0.802, "low": 0.793, "close": 0.798, "volume": 184929.9, "close_time": 1768370399999, "quote_volume": 147422.1854, "trades": 897, "taker_buy_base": 65046.5, "taker_buy_quote": 51889.1461 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.799, "high": 0.803, "low": 0.793, "close": 0.802, "volume": 216356.5, "close_time": 1768373999999, "quote_volume": 172447.8886, "trades": 1017, "taker_buy_base": 107440.5, "taker_buy_quote": 85661.4147 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.802, "high": 0.803, "low": 0.796, "close": 0.798, "volume": 139664.2, "close_time": 1768377599999, "quote_volume": 111681.3813, "trades": 997, "taker_buy_base": 64375.9, "taker_buy_quote": 51470.0378 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.798, "high": 0.804, "low": 0.798, "close": 0.799, "volume": 110094.4, "close_time": 1768381199999, "quote_volume": 88231.2035, "trades": 722, "taker_buy_base": 61792.4, "taker_buy_quote": 49539.059 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.798, "high": 0.804, "low": 0.798, "close": 0.802, "volume": 174948.6, "close_time": 1768384799999, "quote_volume": 140243.2564, "trades": 1007, "taker_buy_base": 85205.2, "taker_buy_quote": 68292.402 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.802, "high": 0.805, "low": 0.795, "close": 0.798, "volume": 213937.3, "close_time": 1768388399999, "quote_volume": 171041.8486, "trades": 1607, "taker_buy_base": 89217.9, "taker_buy_quote": 71411.7049 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.797, "high": 0.798, "low": 0.789, "close": 0.794, "volume": 289902.9, "close_time": 1768391999999, "quote_volume": 229729.0151, "trades": 2392, "taker_buy_base": 133759.1, "taker_buy_quote": 106003.821 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.794, "high": 0.799, "low": 0.793, "close": 0.796, "volume": 99603.5, "close_time": 1768395599999, "quote_volume": 79336.6917, "trades": 1395, "taker_buy_base": 33938.5, "taker_buy_quote": 27039.1174 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.796, "high": 0.796, "low": 0.786, "close": 0.787, "volume": 273277.8, "close_time": 1768399199999, "quote_volume": 216404.5399, "trades": 2954, "taker_buy_base": 88276.9, "taker_buy_quote": 69965.6019 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.787, "high": 0.808, "low": 0.787, "close": 0.803, "volume": 575773.3, "close_time": 1768402799999, "quote_volume": 460567.3996, "trades": 4325, "taker_buy_base": 274337.0, "taker_buy_quote": 219592.9153 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.803, "high": 0.809, "low": 0.796, "close": 0.804, "volume": 535955.0, "close_time": 1768406399999, "quote_volume": 429834.2229, "trades": 2828, "taker_buy_base": 251405.2, "taker_buy_quote": 201708.0728 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.804, "high": 0.814, "low": 0.803, "close": 0.805, "volume": 452348.9, "close_time": 1768409999999, "quote_volume": 366501.8796, "trades": 2807, "taker_buy_base": 287019.8, "taker_buy_quote": 232607.4174 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.805, "high": 0.806, "low": 0.791, "close": 0.793, "volume": 570354.4, "close_time": 1768413599999, "quote_volume": 454420.0342, "trades": 2510, "taker_buy_base": 314764.7, "taker_buy_quote": 250446.6364 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.792, "high": 0.795, "low": 0.777, "close": 0.785, "volume": 545395.5, "close_time": 1768417199999, "quote_volume": 428615.0936, "trades": 2446, "taker_buy_base": 210020.3, "taker_buy_quote": 164913.4581 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.785, "high": 0.801, "low": 0.782, "close": 0.79, "volume": 461152.4, "close_time": 1768420799999, "quote_volume": 364991.7771, "trades": 2423, "taker_buy_base": 263747.1, "taker_buy_quote": 208811.9364 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.79, "high": 0.797, "low": 0.787, "close": 0.79, "volume": 205781.1, "close_time": 1768424399999, "quote_volume": 162852.3274, "trades": 1373, "taker_buy_base": 107560.8, "taker_buy_quote": 85134.6469 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.79, "high": 0.792, "low": 0.784, "close": 0.787, "volume": 183235.1, "close_time": 1768427999999, "quote_volume": 144580.3385, "trades": 916, "taker_buy_base": 103673.2, "taker_buy_quote": 81829.7494 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.788, "high": 0.788, "low": 0.774, "close": 0.776, "volume": 152910.5, "close_time": 1768431599999, "quote_volume": 119297.3614, "trades": 847, "taker_buy_base": 58297.7, "taker_buy_quote": 45453.7632 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.776, "high": 0.784, "low": 0.776, "close": 0.779, "volume": 165610.5, "close_time": 1768435199999, "quote_volume": 128996.7029, "trades": 696, "taker_buy_base": 91394.6, "taker_buy_quote": 71214.3733 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.78, "high": 0.781, "low": 0.772, "close": 0.774, "volume": 159236.2, "close_time": 1768438799999, "quote_volume": 123553.3003, "trades": 999, "taker_buy_base": 43519.6, "taker_buy_quote": 33773.2825 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.775, "high": 0.78, "low": 0.767, "close": 0.769, "volume": 276971.6, "close_time": 1768442399999, "quote_volume": 213826.1928, "trades": 1577, "taker_buy_base": 129567.3, "taker_buy_quote": 100078.5004 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.769, "high": 0.771, "low": 0.762, "close": 0.762, "volume": 194931.8, "close_time": 1768445999999, "quote_volume": 149263.7884, "trades": 1184, "taker_buy_base": 70716.2, "taker_buy_quote": 54218.1025 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.763, "high": 0.766, "low": 0.746, "close": 0.748, "volume": 650625.2, "close_time": 1768449599999, "quote_volume": 490359.0697, "trades": 2444, "taker_buy_base": 244297.2, "taker_buy_quote": 184285.2367 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.747, "high": 0.752, "low": 0.744, "close": 0.751, "volume": 316529.9, "close_time": 1768453199999, "quote_volume": 236934.1322, "trades": 1696, "taker_buy_base": 189491.5, "taker_buy_quote": 141842.8732 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.75, "high": 0.757, "low": 0.75, "close": 0.756, "volume": 203805.7, "close_time": 1768456799999, "quote_volume": 153386.4016, "trades": 1335, "taker_buy_base": 112880.6, "taker_buy_quote": 84985.9003 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.755, "high": 0.759, "low": 0.752, "close": 0.755, "volume": 295228.8, "close_time": 1768460399999, "quote_volume": 223163.5172, "trades": 1218, "taker_buy_base": 156629.9, "taker_buy_quote": 118411.393 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.754, "high": 0.768, "low": 0.754, "close": 0.765, "volume": 131161.4, "close_time": 1768463999999, "quote_volume": 99978.1397, "trades": 937, "taker_buy_base": 72811.3, "taker_buy_quote": 55553.8237 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.765, "high": 0.765, "low": 0.758, "close": 0.762, "volume": 203396.7, "close_time": 1768467599999, "quote_volume": 154846.7241, "trades": 1521, "taker_buy_base": 111176.8, "taker_buy_quote": 84698.1717 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.761, "high": 0.771, "low": 0.758, "close": 0.769, "volume": 214783.3, "close_time": 1768471199999, "quote_volume": 164286.4553, "trades": 1249, "taker_buy_base": 137983.1, "taker_buy_quote": 105448.2251 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.769, "high": 0.77, "low": 0.765, "close": 0.767, "volume": 100327.7, "close_time": 1768474799999, "quote_volume": 76959.8546, "trades": 694, "taker_buy_base": 57162.0, "taker_buy_quote": 43844.1068 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.768, "high": 0.768, "low": 0.763, "close": 0.765, "volume": 123507.7, "close_time": 1768478399999, "quote_volume": 94611.5825, "trades": 963, "taker_buy_base": 81581.3, "taker_buy_quote": 62510.9191 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.765, "high": 0.772, "low": 0.763, "close": 0.772, "volume": 438515.5, "close_time": 1768481999999, "quote_volume": 336426.3328, "trades": 1288, "taker_buy_base": 278956.5, "taker_buy_quote": 213978.1274 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.772, "high": 0.773, "low": 0.767, "close": 0.77, "volume": 176352.4, "close_time": 1768485599999, "quote_volume": 135883.0401, "trades": 980, "taker_buy_base": 73218.1, "taker_buy_quote": 56421.6319 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.769, "high": 0.771, "low": 0.751, "close": 0.756, "volume": 317545.5, "close_time": 1768489199999, "quote_volume": 241381.6056, "trades": 2367, "taker_buy_base": 178205.2, "taker_buy_quote": 135494.2373 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.757, "high": 0.76, "low": 0.735, "close": 0.75, "volume": 618426.0, "close_time": 1768492799999, "quote_volume": 460499.7522, "trades": 3012, "taker_buy_base": 282804.8, "taker_buy_quote": 210543.4425 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.749, "high": 0.75, "low": 0.74, "close": 0.746, "volume": 391226.0, "close_time": 1768496399999, "quote_volume": 291104.9263, "trades": 2108, "taker_buy_base": 166807.7, "taker_buy_quote": 124258.903 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.746, "high": 0.751, "low": 0.738, "close": 0.74, "volume": 293093.0, "close_time": 1768499999999, "quote_volume": 218230.6554, "trades": 1423, "taker_buy_base": 120106.9, "taker_buy_quote": 89513.2705 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.74, "high": 0.741, "low": 0.727, "close": 0.73, "volume": 352939.1, "close_time": 1768503599999, "quote_volume": 258768.6223, "trades": 1716, "taker_buy_base": 116039.9, "taker_buy_quote": 85087.8649 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.729, "high": 0.732, "low": 0.724, "close": 0.73, "volume": 244096.7, "close_time": 1768507199999, "quote_volume": 177657.0507, "trades": 1500, "taker_buy_base": 97525.5, "taker_buy_quote": 71029.5434 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.731, "high": 0.733, "low": 0.723, "close": 0.725, "volume": 326472.9, "close_time": 1768510799999, "quote_volume": 238177.19, "trades": 1569, "taker_buy_base": 174264.5, "taker_buy_quote": 127261.5533 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.725, "high": 0.735, "low": 0.724, "close": 0.734, "volume": 380809.4, "close_time": 1768514399999, "quote_volume": 278523.9741, "trades": 1481, "taker_buy_base": 206443.2, "taker_buy_quote": 150999.7211 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.735, "high": 0.743, "low": 0.734, "close": 0.739, "volume": 128466.5, "close_time": 1768517999999, "quote_volume": 94874.7491, "trades": 1138, "taker_buy_base": 64266.1, "taker_buy_quote": 47442.6162 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.739, "high": 0.744, "low": 0.737, "close": 0.743, "volume": 217217.8, "close_time": 1768521599999, "quote_volume": 160923.9572, "trades": 780, "taker_buy_base": 148773.4, "taker_buy_quote": 110182.5228 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.742, "high": 0.747, "low": 0.741, "close": 0.742, "volume": 158706.2, "close_time": 1768525199999, "quote_volume": 118077.5636, "trades": 571, "taker_buy_base": 78890.6, "taker_buy_quote": 58753.2749 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.742, "high": 0.746, "low": 0.741, "close": 0.745, "volume": 52405.9, "close_time": 1768528799999, "quote_volume": 38971.7688, "trades": 386, "taker_buy_base": 30866.8, "taker_buy_quote": 22953.7093 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.745, "high": 0.746, "low": 0.737, "close": 0.744, "volume": 146830.0, "close_time": 1768532399999, "quote_volume": 108724.5268, "trades": 640, "taker_buy_base": 53344.6, "taker_buy_quote": 39508.0549 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.745, "high": 0.745, "low": 0.74, "close": 0.741, "volume": 99686.9, "close_time": 1768535999999, "quote_volume": 73909.4744, "trades": 352, "taker_buy_base": 57224.2, "taker_buy_quote": 42421.3881 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.741, "high": 0.745, "low": 0.734, "close": 0.738, "volume": 125132.9, "close_time": 1768539599999, "quote_volume": 92643.1195, "trades": 837, "taker_buy_base": 49590.2, "taker_buy_quote": 36735.368 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.738, "high": 0.749, "low": 0.737, "close": 0.745, "volume": 177411.0, "close_time": 1768543199999, "quote_volume": 131859.4965, "trades": 739, "taker_buy_base": 130751.1, "taker_buy_quote": 97191.9371 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.745, "high": 0.748, "low": 0.743, "close": 0.747, "volume": 74332.0, "close_time": 1768546799999, "quote_volume": 55372.0312, "trades": 307, "taker_buy_base": 46782.5, "taker_buy_quote": 34859.9028 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.747, "high": 0.747, "low": 0.742, "close": 0.743, "volume": 80389.5, "close_time": 1768550399999, "quote_volume": 59877.7191, "trades": 324, "taker_buy_base": 38700.9, "taker_buy_quote": 28848.3315 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.743, "high": 0.75, "low": 0.743, "close": 0.747, "volume": 102659.8, "close_time": 1768553999999, "quote_volume": 76673.2751, "trades": 572, "taker_buy_base": 68122.7, "taker_buy_quote": 50897.2207 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.747, "high": 0.747, "low": 0.744, "close": 0.746, "volume": 55552.9, "close_time": 1768557599999, "quote_volume": 41422.386, "trades": 300, "taker_buy_base": 30487.3, "taker_buy_quote": 22735.1031 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.746, "high": 0.747, "low": 0.742, "close": 0.745, "volume": 95269.3, "close_time": 1768561199999, "quote_volume": 70857.5829, "trades": 585, "taker_buy_base": 53215.1, "taker_buy_quote": 39591.2849 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.745, "high": 0.75, "low": 0.743, "close": 0.746, "volume": 188267.4, "close_time": 1768564799999, "quote_volume": 140457.8756, "trades": 1107, "taker_buy_base": 81703.7, "taker_buy_quote": 61021.4624 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.746, "high": 0.746, "low": 0.742, "close": 0.743, "volume": 48206.7, "close_time": 1768568399999, "quote_volume": 35882.6522, "trades": 233, "taker_buy_base": 26158.0, "taker_buy_quote": 19480.2817 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.743, "high": 0.743, "low": 0.738, "close": 0.74, "volume": 90960.3, "close_time": 1768571999999, "quote_volume": 67384.4217, "trades": 413, "taker_buy_base": 38589.9, "taker_buy_quote": 28605.4321 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.74, "high": 0.746, "low": 0.738, "close": 0.741, "volume": 197172.1, "close_time": 1768575599999, "quote_volume": 146277.9265, "trades": 1283, "taker_buy_base": 106035.0, "taker_buy_quote": 78718.3459 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.74, "high": 0.745, "low": 0.719, "close": 0.725, "volume": 675270.1, "close_time": 1768579199999, "quote_volume": 493720.4785, "trades": 3129, "taker_buy_base": 329110.2, "taker_buy_quote": 240621.483 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.725, "high": 0.737, "low": 0.724, "close": 0.732, "volume": 308820.8, "close_time": 1768582799999, "quote_volume": 225919.1295, "trades": 1444, "taker_buy_base": 179043.5, "taker_buy_quote": 130983.2347 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.733, "high": 0.74, "low": 0.727, "close": 0.74, "volume": 294260.5, "close_time": 1768586399999, "quote_volume": 215972.2199, "trades": 1341, "taker_buy_base": 182453.2, "taker_buy_quote": 133917.3637 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.739, "high": 0.741, "low": 0.736, "close": 0.737, "volume": 146920.3, "close_time": 1768589999999, "quote_volume": 108611.7274, "trades": 675, "taker_buy_base": 74384.6, "taker_buy_quote": 54996.9449 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.737, "high": 0.74, "low": 0.733, "close": 0.739, "volume": 124523.3, "close_time": 1768593599999, "quote_volume": 91634.9284, "trades": 581, "taker_buy_base": 63007.3, "taker_buy_quote": 46395.658 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.739, "high": 0.749, "low": 0.735, "close": 0.748, "volume": 181325.7, "close_time": 1768597199999, "quote_volume": 134713.2253, "trades": 821, "taker_buy_base": 101152.9, "taker_buy_quote": 75145.2743 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.749, "high": 0.752, "low": 0.746, "close": 0.746, "volume": 95526.8, "close_time": 1768600799999, "quote_volume": 71625.9317, "trades": 711, "taker_buy_base": 45352.2, "taker_buy_quote": 34016.8121 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.746, "high": 0.749, "low": 0.744, "close": 0.749, "volume": 78819.8, "close_time": 1768604399999, "quote_volume": 58837.8559, "trades": 576, "taker_buy_base": 36865.3, "taker_buy_quote": 27525.5317 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.748, "high": 0.749, "low": 0.745, "close": 0.745, "volume": 79420.6, "close_time": 1768607999999, "quote_volume": 59364.1071, "trades": 317, "taker_buy_base": 38662.6, "taker_buy_quote": 28891.418 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.746, "high": 0.747, "low": 0.742, "close": 0.747, "volume": 47806.8, "close_time": 1768611599999, "quote_volume": 35606.8061, "trades": 343, "taker_buy_base": 27953.1, "taker_buy_quote": 20820.2841 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.746, "high": 0.75, "low": 0.746, "close": 0.748, "volume": 103419.6, "close_time": 1768615199999, "quote_volume": 77391.4056, "trades": 382, "taker_buy_base": 55230.6, "taker_buy_quote": 41315.4984 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.748, "high": 0.748, "low": 0.743, "close": 0.745, "volume": 71485.9, "close_time": 1768618799999, "quote_volume": 53242.2562, "trades": 339, "taker_buy_base": 29497.5, "taker_buy_quote": 21977.8826 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.746, "high": 0.747, "low": 0.742, "close": 0.744, "volume": 42990.4, "close_time": 1768622399999, "quote_volume": 31997.0301, "trades": 297, "taker_buy_base": 19055.6, "taker_buy_quote": 14183.2377 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.744, "high": 0.747, "low": 0.742, "close": 0.747, "volume": 59944.7, "close_time": 1768625999999, "quote_volume": 44645.2921, "trades": 269, "taker_buy_base": 34552.6, "taker_buy_quote": 25730.1141 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.748, "high": 0.751, "low": 0.747, "close": 0.748, "volume": 56062.5, "close_time": 1768629599999, "quote_volume": 41982.5312, "trades": 271, "taker_buy_base": 23051.0, "taker_buy_quote": 17259.7542 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.748, "high": 0.749, "low": 0.746, "close": 0.747, "volume": 64443.9, "close_time": 1768633199999, "quote_volume": 48160.8774, "trades": 244, "taker_buy_base": 29217.8, "taker_buy_quote": 21840.0949 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.747, "high": 0.752, "low": 0.745, "close": 0.75, "volume": 60049.6, "close_time": 1768636799999, "quote_volume": 44922.0513, "trades": 273, "taker_buy_base": 34975.5, "taker_buy_quote": 26163.1587 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.75, "high": 0.759, "low": 0.749, "close": 0.756, "volume": 278558.5, "close_time": 1768640399999, "quote_volume": 210060.5512, "trades": 766, "taker_buy_base": 147842.4, "taker_buy_quote": 111490.2052 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.756, "high": 0.757, "low": 0.753, "close": 0.754, "volume": 139840.2, "close_time": 1768643999999, "quote_volume": 105508.9885, "trades": 482, "taker_buy_base": 96289.3, "taker_buy_quote": 72647.836 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.754, "high": 0.757, "low": 0.751, "close": 0.756, "volume": 81727.8, "close_time": 1768647599999, "quote_volume": 61658.1529, "trades": 416, "taker_buy_base": 39879.1, "taker_buy_quote": 30086.2003 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.755, "high": 0.757, "low": 0.751, "close": 0.751, "volume": 112325.0, "close_time": 1768651199999, "quote_volume": 84744.7431, "trades": 470, "taker_buy_base": 57453.6, "taker_buy_quote": 43368.4071 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.751, "high": 0.762, "low": 0.75, "close": 0.761, "volume": 141350.3, "close_time": 1768654799999, "quote_volume": 107164.5803, "trades": 759, "taker_buy_base": 87115.2, "taker_buy_quote": 66080.0046 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.761, "high": 0.762, "low": 0.757, "close": 0.758, "volume": 72708.6, "close_time": 1768658399999, "quote_volume": 55180.7051, "trades": 597, "taker_buy_base": 26697.2, "taker_buy_quote": 20258.5209 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.759, "high": 0.765, "low": 0.757, "close": 0.763, "volume": 250043.3, "close_time": 1768661999999, "quote_volume": 190353.3163, "trades": 859, "taker_buy_base": 134960.3, "taker_buy_quote": 102759.1413 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.763, "high": 0.767, "low": 0.759, "close": 0.764, "volume": 259592.8, "close_time": 1768665599999, "quote_volume": 198003.0203, "trades": 864, "taker_buy_base": 159492.3, "taker_buy_quote": 121687.2292 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.764, "high": 0.765, "low": 0.753, "close": 0.757, "volume": 285162.1, "close_time": 1768669199999, "quote_volume": 216350.0219, "trades": 853, "taker_buy_base": 140021.3, "taker_buy_quote": 106291.5735 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.757, "high": 0.768, "low": 0.755, "close": 0.757, "volume": 398713.1, "close_time": 1768672799999, "quote_volume": 303549.0796, "trades": 1244, "taker_buy_base": 205252.6, "taker_buy_quote": 156259.3285 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.757, "high": 0.757, "low": 0.754, "close": 0.755, "volume": 87624.8, "close_time": 1768676399999, "quote_volume": 66225.9664, "trades": 328, "taker_buy_base": 59238.9, "taker_buy_quote": 44767.0213 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.755, "high": 0.757, "low": 0.752, "close": 0.755, "volume": 83844.4, "close_time": 1768679999999, "quote_volume": 63333.2862, "trades": 403, "taker_buy_base": 46814.1, "taker_buy_quote": 35360.6591 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.755, "high": 0.756, "low": 0.752, "close": 0.752, "volume": 109537.4, "close_time": 1768683599999, "quote_volume": 82604.6239, "trades": 369, "taker_buy_base": 47027.7, "taker_buy_quote": 35477.2428 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.752, "high": 0.752, "low": 0.747, "close": 0.75, "volume": 158515.0, "close_time": 1768687199999, "quote_volume": 118790.9795, "trades": 550, "taker_buy_base": 37358.3, "taker_buy_quote": 27983.5955 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.749, "high": 0.749, "low": 0.739, "close": 0.742, "volume": 213724.2, "close_time": 1768690799999, "quote_volume": 158981.3241, "trades": 856, "taker_buy_base": 88218.9, "taker_buy_quote": 65598.5291 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.742, "high": 0.744, "low": 0.735, "close": 0.74, "volume": 427946.9, "close_time": 1768694399999, "quote_volume": 316075.7129, "trades": 820, "taker_buy_base": 94728.2, "taker_buy_quote": 70022.0274 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.739, "high": 0.742, "low": 0.733, "close": 0.734, "volume": 229943.6, "close_time": 1768697999999, "quote_volume": 169670.0019, "trades": 1188, "taker_buy_base": 85045.6, "taker_buy_quote": 62781.4882 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.734, "high": 0.735, "low": 0.725, "close": 0.729, "volume": 446551.6, "close_time": 1768701599999, "quote_volume": 325621.8637, "trades": 1871, "taker_buy_base": 196265.7, "taker_buy_quote": 143151.9423 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.729, "high": 0.733, "low": 0.725, "close": 0.728, "volume": 173568.8, "close_time": 1768705199999, "quote_volume": 126389.1505, "trades": 1140, "taker_buy_base": 53432.3, "taker_buy_quote": 38906.3262 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.728, "high": 0.732, "low": 0.727, "close": 0.729, "volume": 201414.7, "close_time": 1768708799999, "quote_volume": 147057.585, "trades": 908, "taker_buy_base": 101240.1, "taker_buy_quote": 73981.6409 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.729, "high": 0.735, "low": 0.728, "close": 0.733, "volume": 126443.7, "close_time": 1768712399999, "quote_volume": 92406.3922, "trades": 566, "taker_buy_base": 80754.5, "taker_buy_quote": 59021.6589 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.734, "high": 0.734, "low": 0.731, "close": 0.734, "volume": 142495.1, "close_time": 1768715999999, "quote_volume": 104393.7291, "trades": 532, "taker_buy_base": 63671.5, "taker_buy_quote": 46665.141 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.734, "high": 0.736, "low": 0.729, "close": 0.73, "volume": 93771.5, "close_time": 1768719599999, "quote_volume": 68711.6749, "trades": 317, "taker_buy_base": 55819.9, "taker_buy_quote": 40916.5292 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.73, "high": 0.733, "low": 0.727, "close": 0.731, "volume": 111843.7, "close_time": 1768723199999, "quote_volume": 81620.7085, "trades": 459, "taker_buy_base": 55136.6, "taker_buy_quote": 40223.9269 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.73, "high": 0.732, "low": 0.728, "close": 0.731, "volume": 118295.0, "close_time": 1768726799999, "quote_volume": 86331.1969, "trades": 430, "taker_buy_base": 62853.7, "taker_buy_quote": 45868.8733 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.731, "high": 0.734, "low": 0.728, "close": 0.732, "volume": 281511.2, "close_time": 1768730399999, "quote_volume": 206107.4975, "trades": 936, "taker_buy_base": 188084.9, "taker_buy_quote": 137733.7162 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.733, "high": 0.736, "low": 0.731, "close": 0.735, "volume": 132327.7, "close_time": 1768733999999, "quote_volume": 97101.513, "trades": 611, "taker_buy_base": 60500.4, "taker_buy_quote": 44398.2845 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.735, "high": 0.736, "low": 0.732, "close": 0.732, "volume": 138200.2, "close_time": 1768737599999, "quote_volume": 101459.6239, "trades": 553, "taker_buy_base": 43646.9, "taker_buy_quote": 32035.005 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.732, "high": 0.734, "low": 0.729, "close": 0.73, "volume": 109013.5, "close_time": 1768741199999, "quote_volume": 79769.8025, "trades": 409, "taker_buy_base": 51499.4, "taker_buy_quote": 37693.3844 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.73, "high": 0.735, "low": 0.727, "close": 0.731, "volume": 175572.5, "close_time": 1768744799999, "quote_volume": 128421.9853, "trades": 640, "taker_buy_base": 85072.8, "taker_buy_quote": 62234.3079 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.732, "high": 0.74, "low": 0.729, "close": 0.731, "volume": 275605.7, "close_time": 1768748399999, "quote_volume": 202599.1503, "trades": 1064, "taker_buy_base": 153298.9, "taker_buy_quote": 112707.2922 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.732, "high": 0.741, "low": 0.729, "close": 0.74, "volume": 331992.8, "close_time": 1768751999999, "quote_volume": 244499.8454, "trades": 1101, "taker_buy_base": 180038.4, "taker_buy_quote": 132604.3504 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.74, "high": 0.745, "low": 0.738, "close": 0.742, "volume": 373610.7, "close_time": 1768755599999, "quote_volume": 276999.7097, "trades": 1311, "taker_buy_base": 196207.9, "taker_buy_quote": 145429.9412 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.741, "high": 0.746, "low": 0.74, "close": 0.745, "volume": 202933.7, "close_time": 1768759199999, "quote_volume": 150894.8619, "trades": 1022, "taker_buy_base": 117776.9, "taker_buy_quote": 87610.0036 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.745, "high": 0.755, "low": 0.743, "close": 0.751, "volume": 237442.1, "close_time": 1768762799999, "quote_volume": 177913.2434, "trades": 982, "taker_buy_base": 125802.6, "taker_buy_quote": 94271.3523 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.752, "high": 0.753, "low": 0.741, "close": 0.743, "volume": 136775.3, "close_time": 1768766399999, "quote_volume": 102085.6444, "trades": 856, "taker_buy_base": 51944.0, "taker_buy_quote": 38793.975 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.743, "high": 0.749, "low": 0.741, "close": 0.744, "volume": 326649.5, "close_time": 1768769999999, "quote_volume": 243104.2177, "trades": 1075, "taker_buy_base": 76148.0, "taker_buy_quote": 56731.8447 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.745, "high": 0.746, "low": 0.738, "close": 0.74, "volume": 426898.5, "close_time": 1768773599999, "quote_volume": 316752.6417, "trades": 1421, "taker_buy_base": 143492.3, "taker_buy_quote": 106577.2218 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.74, "high": 0.743, "low": 0.737, "close": 0.739, "volume": 116409.6, "close_time": 1768777199999, "quote_volume": 86139.1632, "trades": 546, "taker_buy_base": 45658.3, "taker_buy_quote": 33802.4495 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.738, "high": 0.738, "low": 0.692, "close": 0.694, "volume": 1442711.7, "close_time": 1768780799999, "quote_volume": 1028735.3046, "trades": 5190, "taker_buy_base": 687173.3, "taker_buy_quote": 490064.9784 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.694, "high": 0.694, "low": 0.61, "close": 0.649, "volume": 7678219.1, "close_time": 1768784399999, "quote_volume": 4999700.5732, "trades": 28127, "taker_buy_base": 3986792.2, "taker_buy_quote": 2594897.1396 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.649, "high": 0.655, "low": 0.641, "close": 0.645, "volume": 709896.2, "close_time": 1768787999999, "quote_volume": 459091.2237, "trades": 4913, "taker_buy_base": 350886.8, "taker_buy_quote": 226909.3359 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.644, "high": 0.649, "low": 0.643, "close": 0.645, "volume": 409930.1, "close_time": 1768791599999, "quote_volume": 264734.6155, "trades": 3279, "taker_buy_base": 227159.8, "taker_buy_quote": 146710.8089 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.644, "high": 0.657, "low": 0.642, "close": 0.657, "volume": 601870.8, "close_time": 1768795199999, "quote_volume": 390427.9584, "trades": 4702, "taker_buy_base": 375019.5, "taker_buy_quote": 243229.1166 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.656, "high": 0.656, "low": 0.645, "close": 0.645, "volume": 519129.1, "close_time": 1768798799999, "quote_volume": 337964.5472, "trades": 2987, "taker_buy_base": 258624.8, "taker_buy_quote": 168381.0861 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.645, "high": 0.647, "low": 0.641, "close": 0.647, "volume": 734090.1, "close_time": 1768802399999, "quote_volume": 472744.8731, "trades": 3937, "taker_buy_base": 372399.2, "taker_buy_quote": 239892.0533 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.646, "high": 0.651, "low": 0.644, "close": 0.649, "volume": 499944.8, "close_time": 1768805999999, "quote_volume": 323736.8339, "trades": 3783, "taker_buy_base": 265461.6, "taker_buy_quote": 171936.0516 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.649, "high": 0.656, "low": 0.648, "close": 0.652, "volume": 628682.1, "close_time": 1768809599999, "quote_volume": 410300.3077, "trades": 4464, "taker_buy_base": 354569.1, "taker_buy_quote": 231488.1806 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.651, "high": 0.654, "low": 0.648, "close": 0.652, "volume": 637325.9, "close_time": 1768813199999, "quote_volume": 414987.5014, "trades": 4617, "taker_buy_base": 282945.7, "taker_buy_quote": 184295.5795 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.651, "high": 0.652, "low": 0.647, "close": 0.648, "volume": 384785.1, "close_time": 1768816799999, "quote_volume": 249793.0982, "trades": 3081, "taker_buy_base": 206387.1, "taker_buy_quote": 133980.0002 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.648, "high": 0.65, "low": 0.645, "close": 0.649, "volume": 446176.0, "close_time": 1768820399999, "quote_volume": 288965.7512, "trades": 3069, "taker_buy_base": 256788.9, "taker_buy_quote": 166331.4089 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.649, "high": 0.653, "low": 0.647, "close": 0.647, "volume": 438371.5, "close_time": 1768823999999, "quote_volume": 284831.2005, "trades": 2920, "taker_buy_base": 239444.7, "taker_buy_quote": 155601.8894 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.647, "high": 0.648, "low": 0.641, "close": 0.646, "volume": 734484.3, "close_time": 1768827599999, "quote_volume": 474034.1788, "trades": 3503, "taker_buy_base": 352003.9, "taker_buy_quote": 227157.7104 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.646, "high": 0.65, "low": 0.645, "close": 0.646, "volume": 247221.4, "close_time": 1768831199999, "quote_volume": 160127.1639, "trades": 2521, "taker_buy_base": 151671.7, "taker_buy_quote": 98270.6981 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.645, "high": 0.648, "low": 0.642, "close": 0.645, "volume": 356987.3, "close_time": 1768834799999, "quote_volume": 230153.6929, "trades": 3431, "taker_buy_base": 221154.8, "taker_buy_quote": 142572.4988 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.645, "high": 0.648, "low": 0.641, "close": 0.647, "volume": 321870.1, "close_time": 1768838399999, "quote_volume": 207578.8237, "trades": 3372, "taker_buy_base": 210176.0, "taker_buy_quote": 135606.2177 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.647, "high": 0.654, "low": 0.646, "close": 0.654, "volume": 317247.7, "close_time": 1768841999999, "quote_volume": 206003.5462, "trades": 3876, "taker_buy_base": 190998.6, "taker_buy_quote": 124048.6589 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.653, "high": 0.654, "low": 0.649, "close": 0.651, "volume": 296105.0, "close_time": 1768845599999, "quote_volume": 192991.0922, "trades": 2718, "taker_buy_base": 171106.7, "taker_buy_quote": 111533.7098 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.651, "high": 0.652, "low": 0.645, "close": 0.652, "volume": 328722.8, "close_time": 1768849199999, "quote_volume": 212987.7647, "trades": 2500, "taker_buy_base": 178324.3, "taker_buy_quote": 115570.0438 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.652, "high": 0.662, "low": 0.652, "close": 0.657, "volume": 337368.6, "close_time": 1768852799999, "quote_volume": 221865.9767, "trades": 3474, "taker_buy_base": 203095.8, "taker_buy_quote": 133582.5996 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.657, "high": 0.658, "low": 0.649, "close": 0.65, "volume": 354847.2, "close_time": 1768856399999, "quote_volume": 232187.1112, "trades": 2364, "taker_buy_base": 162222.0, "taker_buy_quote": 106159.6884 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.651, "high": 0.653, "low": 0.644, "close": 0.645, "volume": 327561.6, "close_time": 1768859999999, "quote_volume": 211993.1074, "trades": 1575, "taker_buy_base": 147704.5, "taker_buy_quote": 95635.7405 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.646, "high": 0.647, "low": 0.639, "close": 0.64, "volume": 560345.7, "close_time": 1768863599999, "quote_volume": 360123.6983, "trades": 2444, "taker_buy_base": 255387.1, "taker_buy_quote": 164141.9433 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.64, "high": 0.651, "low": 0.64, "close": 0.649, "volume": 384653.3, "close_time": 1768867199999, "quote_volume": 248081.3585, "trades": 3732, "taker_buy_base": 200302.9, "taker_buy_quote": 129106.094 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.649, "high": 0.649, "low": 0.641, "close": 0.641, "volume": 400545.8, "close_time": 1768870799999, "quote_volume": 258290.7528, "trades": 2118, "taker_buy_base": 197160.8, "taker_buy_quote": 127091.8339 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.641, "high": 0.648, "low": 0.64, "close": 0.644, "volume": 246750.9, "close_time": 1768874399999, "quote_volume": 159010.7402, "trades": 2648, "taker_buy_base": 116680.6, "taker_buy_quote": 75156.4774 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.644, "high": 0.647, "low": 0.64, "close": 0.644, "volume": 198695.1, "close_time": 1768877999999, "quote_volume": 127820.8697, "trades": 2464, "taker_buy_base": 113257.0, "taker_buy_quote": 72837.9854 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.644, "high": 0.644, "low": 0.638, "close": 0.641, "volume": 429248.8, "close_time": 1768881599999, "quote_volume": 275065.7429, "trades": 2831, "taker_buy_base": 191624.3, "taker_buy_quote": 122765.024 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.64, "high": 0.644, "low": 0.639, "close": 0.641, "volume": 170421.4, "close_time": 1768885199999, "quote_volume": 109291.6187, "trades": 1977, "taker_buy_base": 83420.9, "taker_buy_quote": 53489.0025 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.64, "high": 0.646, "low": 0.638, "close": 0.64, "volume": 451202.7, "close_time": 1768888799999, "quote_volume": 289194.1409, "trades": 4985, "taker_buy_base": 218100.2, "taker_buy_quote": 139810.921 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.64, "high": 0.64, "low": 0.628, "close": 0.631, "volume": 628784.7, "close_time": 1768892399999, "quote_volume": 397886.9962, "trades": 4678, "taker_buy_base": 295541.8, "taker_buy_quote": 186949.3416 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.632, "high": 0.635, "low": 0.628, "close": 0.629, "volume": 293747.6, "close_time": 1768895999999, "quote_volume": 185720.2366, "trades": 3416, "taker_buy_base": 159851.4, "taker_buy_quote": 101095.706 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.628, "high": 0.633, "low": 0.621, "close": 0.624, "volume": 1059931.7, "close_time": 1768899599999, "quote_volume": 665092.8705, "trades": 4842, "taker_buy_base": 589557.7, "taker_buy_quote": 369950.9159 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.624, "high": 0.627, "low": 0.622, "close": 0.626, "volume": 363682.2, "close_time": 1768903199999, "quote_volume": 227029.3516, "trades": 2617, "taker_buy_base": 227426.7, "taker_buy_quote": 142001.2298 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.626, "high": 0.632, "low": 0.626, "close": 0.627, "volume": 183647.6, "close_time": 1768906799999, "quote_volume": 115439.0033, "trades": 2158, "taker_buy_base": 114693.1, "taker_buy_quote": 72109.2393 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.627, "high": 0.63, "low": 0.621, "close": 0.621, "volume": 290250.8, "close_time": 1768910399999, "quote_volume": 181654.1473, "trades": 2036, "taker_buy_base": 132375.3, "taker_buy_quote": 82866.4662 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.621, "high": 0.624, "low": 0.62, "close": 0.62, "volume": 265061.7, "close_time": 1768913999999, "quote_volume": 164876.841, "trades": 2086, "taker_buy_base": 131520.2, "taker_buy_quote": 81804.2324 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.62, "high": 0.621, "low": 0.613, "close": 0.614, "volume": 418364.2, "close_time": 1768917599999, "quote_volume": 258072.5189, "trades": 2452, "taker_buy_base": 186114.3, "taker_buy_quote": 114824.1922 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.615, "high": 0.625, "low": 0.612, "close": 0.617, "volume": 835389.1, "close_time": 1768921199999, "quote_volume": 516181.9439, "trades": 5009, "taker_buy_base": 468791.3, "taker_buy_quote": 289771.9092 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.617, "high": 0.617, "low": 0.606, "close": 0.612, "volume": 1112437.2, "close_time": 1768924799999, "quote_volume": 679256.5892, "trades": 7547, "taker_buy_base": 482774.6, "taker_buy_quote": 294882.8466 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.612, "high": 0.616, "low": 0.603, "close": 0.607, "volume": 369749.1, "close_time": 1768928399999, "quote_volume": 225687.0055, "trades": 4458, "taker_buy_base": 172287.6, "taker_buy_quote": 105154.3364 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.606, "high": 0.611, "low": 0.601, "close": 0.608, "volume": 607731.9, "close_time": 1768931999999, "quote_volume": 368463.6692, "trades": 5127, "taker_buy_base": 301620.8, "taker_buy_quote": 182947.9454 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.608, "high": 0.611, "low": 0.603, "close": 0.608, "volume": 229001.7, "close_time": 1768935599999, "quote_volume": 139019.9829, "trades": 3407, "taker_buy_base": 135431.4, "taker_buy_quote": 82213.6754 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.608, "high": 0.613, "low": 0.608, "close": 0.612, "volume": 383953.1, "close_time": 1768939199999, "quote_volume": 234538.8651, "trades": 2933, "taker_buy_base": 180048.6, "taker_buy_quote": 109980.0428 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.612, "high": 0.621, "low": 0.61, "close": 0.62, "volume": 242060.6, "close_time": 1768942799999, "quote_volume": 149257.3482, "trades": 1233, "taker_buy_base": 155851.0, "taker_buy_quote": 96104.368 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.62, "high": 0.62, "low": 0.615, "close": 0.615, "volume": 134968.9, "close_time": 1768946399999, "quote_volume": 83399.9109, "trades": 564, "taker_buy_base": 59060.8, "taker_buy_quote": 36503.1748 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.615, "high": 0.617, "low": 0.604, "close": 0.611, "volume": 500010.7, "close_time": 1768949999999, "quote_volume": 305801.811, "trades": 1679, "taker_buy_base": 224228.8, "taker_buy_quote": 137022.0852 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.611, "high": 0.611, "low": 0.606, "close": 0.608, "volume": 268154.4, "close_time": 1768953599999, "quote_volume": 163247.1733, "trades": 711, "taker_buy_base": 127020.9, "taker_buy_quote": 77337.5459 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.608, "high": 0.618, "low": 0.608, "close": 0.617, "volume": 341858.1, "close_time": 1768957199999, "quote_volume": 209322.8213, "trades": 1598, "taker_buy_base": 189887.4, "taker_buy_quote": 116260.9845 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.617, "high": 0.621, "low": 0.615, "close": 0.618, "volume": 337712.1, "close_time": 1768960799999, "quote_volume": 208718.2211, "trades": 1397, "taker_buy_base": 197891.1, "taker_buy_quote": 122293.2657 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.618, "high": 0.621, "low": 0.616, "close": 0.617, "volume": 419397.8, "close_time": 1768964399999, "quote_volume": 259345.2362, "trades": 1117, "taker_buy_base": 216645.5, "taker_buy_quote": 133957.2515 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.617, "high": 0.623, "low": 0.616, "close": 0.621, "volume": 334411.6, "close_time": 1768967999999, "quote_volume": 207168.0484, "trades": 952, "taker_buy_base": 175231.2, "taker_buy_quote": 108518.3789 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.621, "high": 0.623, "low": 0.619, "close": 0.621, "volume": 156732.9, "close_time": 1768971599999, "quote_volume": 97264.933, "trades": 535, "taker_buy_base": 84400.5, "taker_buy_quote": 52384.7843 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.621, "high": 0.625, "low": 0.62, "close": 0.623, "volume": 209773.5, "close_time": 1768975199999, "quote_volume": 130511.0735, "trades": 935, "taker_buy_base": 109840.4, "taker_buy_quote": 68322.1756 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.622, "high": 0.623, "low": 0.62, "close": 0.621, "volume": 184548.2, "close_time": 1768978799999, "quote_volume": 114756.7591, "trades": 1100, "taker_buy_base": 90123.6, "taker_buy_quote": 56050.3327 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.62, "high": 0.623, "low": 0.617, "close": 0.618, "volume": 347740.1, "close_time": 1768982399999, "quote_volume": 215599.9514, "trades": 1446, "taker_buy_base": 181906.1, "taker_buy_quote": 112791.1341 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.618, "high": 0.62, "low": 0.613, "close": 0.616, "volume": 247967.9, "close_time": 1768985999999, "quote_volume": 152768.5444, "trades": 1376, "taker_buy_base": 139969.9, "taker_buy_quote": 86242.4588 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.616, "high": 0.616, "low": 0.613, "close": 0.615, "volume": 238068.9, "close_time": 1768989599999, "quote_volume": 146324.5844, "trades": 975, "taker_buy_base": 107049.5, "taker_buy_quote": 65806.4625 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.614, "high": 0.616, "low": 0.61, "close": 0.611, "volume": 294648.1, "close_time": 1768993199999, "quote_volume": 180684.8061, "trades": 851, "taker_buy_base": 171897.3, "taker_buy_quote": 105437.2164 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.611, "high": 0.616, "low": 0.607, "close": 0.608, "volume": 313281.2, "close_time": 1768996799999, "quote_volume": 191743.573, "trades": 1161, "taker_buy_base": 156054.9, "taker_buy_quote": 95518.7329 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.607, "high": 0.609, "low": 0.597, "close": 0.609, "volume": 702666.9, "close_time": 1769000399999, "quote_volume": 423704.3565, "trades": 2881, "taker_buy_base": 327527.6, "taker_buy_quote": 197602.0698 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.608, "high": 0.612, "low": 0.604, "close": 0.607, "volume": 327699.7, "close_time": 1769003999999, "quote_volume": 199727.4844, "trades": 2162, "taker_buy_base": 180205.5, "taker_buy_quote": 109815.4732 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.606, "high": 0.626, "low": 0.605, "close": 0.624, "volume": 1123474.1, "close_time": 1769007599999, "quote_volume": 694380.0818, "trades": 6136, "taker_buy_base": 602466.0, "taker_buy_quote": 372481.0003 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.624, "high": 0.625, "low": 0.615, "close": 0.621, "volume": 505729.5, "close_time": 1769011199999, "quote_volume": 313784.5687, "trades": 2711, "taker_buy_base": 281654.2, "taker_buy_quote": 174813.6577 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.62, "high": 0.622, "low": 0.597, "close": 0.599, "volume": 664159.9, "close_time": 1769014799999, "quote_volume": 402981.0414, "trades": 3112, "taker_buy_base": 304229.6, "taker_buy_quote": 184680.4852 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.599, "high": 0.606, "low": 0.593, "close": 0.599, "volume": 771508.9, "close_time": 1769018399999, "quote_volume": 461407.4887, "trades": 3841, "taker_buy_base": 395529.3, "taker_buy_quote": 236519.3034 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.599, "high": 0.606, "low": 0.597, "close": 0.603, "volume": 378300.1, "close_time": 1769021999999, "quote_volume": 227095.3537, "trades": 2358, "taker_buy_base": 208692.8, "taker_buy_quote": 125313.0191 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.603, "high": 0.632, "low": 0.599, "close": 0.63, "volume": 1377502.5, "close_time": 1769025599999, "quote_volume": 848242.4353, "trades": 5933, "taker_buy_base": 751643.7, "taker_buy_quote": 462547.6979 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.631, "high": 0.632, "low": 0.619, "close": 0.627, "volume": 798453.7, "close_time": 1769029199999, "quote_volume": 500511.6782, "trades": 3208, "taker_buy_base": 486651.5, "taker_buy_quote": 305192.3114 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.627, "high": 0.632, "low": 0.624, "close": 0.626, "volume": 335105.5, "close_time": 1769032799999, "quote_volume": 210298.1405, "trades": 1576, "taker_buy_base": 181991.4, "taker_buy_quote": 114199.8644 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.626, "high": 0.628, "low": 0.618, "close": 0.619, "volume": 262731.8, "close_time": 1769036399999, "quote_volume": 163867.5918, "trades": 1095, "taker_buy_base": 126466.4, "taker_buy_quote": 78897.6359 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.619, "high": 0.619, "low": 0.61, "close": 0.614, "volume": 386376.9, "close_time": 1769039999999, "quote_volume": 236994.7397, "trades": 1034, "taker_buy_base": 204609.1, "taker_buy_quote": 125520.489 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.614, "high": 0.621, "low": 0.613, "close": 0.62, "volume": 238282.0, "close_time": 1769043599999, "quote_volume": 147246.1898, "trades": 1263, "taker_buy_base": 122192.8, "taker_buy_quote": 75479.1859 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.619, "high": 0.625, "low": 0.618, "close": 0.625, "volume": 361339.3, "close_time": 1769047199999, "quote_volume": 224811.7715, "trades": 1994, "taker_buy_base": 168604.9, "taker_buy_quote": 104845.0993 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.625, "high": 0.626, "low": 0.619, "close": 0.619, "volume": 141911.0, "close_time": 1769050799999, "quote_volume": 88541.804, "trades": 1468, "taker_buy_base": 68930.3, "taker_buy_quote": 43032.0134 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.62, "high": 0.621, "low": 0.612, "close": 0.614, "volume": 229024.6, "close_time": 1769054399999, "quote_volume": 141390.6383, "trades": 1381, "taker_buy_base": 140032.3, "taker_buy_quote": 86478.1634 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.614, "high": 0.617, "low": 0.613, "close": 0.616, "volume": 136477.8, "close_time": 1769057999999, "quote_volume": 83977.6411, "trades": 1147, "taker_buy_base": 80946.6, "taker_buy_quote": 49812.2835 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.615, "high": 0.615, "low": 0.609, "close": 0.611, "volume": 362946.2, "close_time": 1769061599999, "quote_volume": 222293.5622, "trades": 1320, "taker_buy_base": 159625.7, "taker_buy_quote": 97760.0641 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.61, "high": 0.611, "low": 0.606, "close": 0.608, "volume": 207422.4, "close_time": 1769065199999, "quote_volume": 126205.0106, "trades": 1328, "taker_buy_base": 88057.0, "taker_buy_quote": 53577.9155 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.608, "high": 0.609, "low": 0.602, "close": 0.603, "volume": 222964.5, "close_time": 1769068799999, "quote_volume": 134817.2059, "trades": 1311, "taker_buy_base": 104435.8, "taker_buy_quote": 63180.9539 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.603, "high": 0.606, "low": 0.601, "close": 0.605, "volume": 232605.8, "close_time": 1769072399999, "quote_volume": 140225.9593, "trades": 1815, "taker_buy_base": 116106.7, "taker_buy_quote": 70007.5295 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.605, "high": 0.609, "low": 0.604, "close": 0.608, "volume": 348277.4, "close_time": 1769075999999, "quote_volume": 211198.6157, "trades": 2122, "taker_buy_base": 149148.1, "taker_buy_quote": 90493.0208 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.608, "high": 0.611, "low": 0.607, "close": 0.607, "volume": 231531.5, "close_time": 1769079599999, "quote_volume": 140975.9458, "trades": 1534, "taker_buy_base": 93823.8, "taker_buy_quote": 57158.5753 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.607, "high": 0.607, "low": 0.601, "close": 0.603, "volume": 214880.7, "close_time": 1769083199999, "quote_volume": 129706.5104, "trades": 1490, "taker_buy_base": 111928.2, "taker_buy_quote": 67560.5631 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.603, "high": 0.604, "low": 0.601, "close": 0.602, "volume": 203579.5, "close_time": 1769086799999, "quote_volume": 122615.2187, "trades": 1219, "taker_buy_base": 76182.4, "taker_buy_quote": 45905.8258 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.602, "high": 0.606, "low": 0.599, "close": 0.603, "volume": 492117.7, "close_time": 1769090399999, "quote_volume": 296250.3702, "trades": 1742, "taker_buy_base": 245528.1, "taker_buy_quote": 147835.6229 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.603, "high": 0.605, "low": 0.593, "close": 0.595, "volume": 448588.6, "close_time": 1769093999999, "quote_volume": 268868.5042, "trades": 2392, "taker_buy_base": 189644.2, "taker_buy_quote": 113648.1597 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.595, "high": 0.602, "low": 0.588, "close": 0.598, "volume": 490991.1, "close_time": 1769097599999, "quote_volume": 291827.879, "trades": 3122, "taker_buy_base": 284572.8, "taker_buy_quote": 169186.0982 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.599, "high": 0.605, "low": 0.597, "close": 0.604, "volume": 379290.5, "close_time": 1769101199999, "quote_volume": 228071.8732, "trades": 2464, "taker_buy_base": 209754.0, "taker_buy_quote": 126161.8911 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.604, "high": 0.605, "low": 0.598, "close": 0.604, "volume": 292691.2, "close_time": 1769104799999, "quote_volume": 176027.5784, "trades": 1614, "taker_buy_base": 154889.2, "taker_buy_quote": 93142.4362 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.604, "high": 0.606, "low": 0.6, "close": 0.6, "volume": 248957.5, "close_time": 1769108399999, "quote_volume": 150081.8259, "trades": 1449, "taker_buy_base": 125679.1, "taker_buy_quote": 75818.4778 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.6, "high": 0.602, "low": 0.597, "close": 0.6, "volume": 259456.1, "close_time": 1769111999999, "quote_volume": 155789.4283, "trades": 1713, "taker_buy_base": 162662.0, "taker_buy_quote": 97672.7397 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.599, "high": 0.601, "low": 0.594, "close": 0.596, "volume": 290607.4, "close_time": 1769115599999, "quote_volume": 173613.5169, "trades": 1616, "taker_buy_base": 147597.4, "taker_buy_quote": 88143.6982 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.596, "high": 0.6, "low": 0.596, "close": 0.599, "volume": 224727.4, "close_time": 1769119199999, "quote_volume": 134381.4616, "trades": 1335, "taker_buy_base": 128666.2, "taker_buy_quote": 76970.6223 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.599, "high": 0.601, "low": 0.594, "close": 0.597, "volume": 279433.1, "close_time": 1769122799999, "quote_volume": 166905.6254, "trades": 932, "taker_buy_base": 166751.9, "taker_buy_quote": 99599.32 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.596, "high": 0.599, "low": 0.593, "close": 0.598, "volume": 373611.0, "close_time": 1769126399999, "quote_volume": 222680.9741, "trades": 1440, "taker_buy_base": 250830.7, "taker_buy_quote": 149556.5737 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.599, "high": 0.601, "low": 0.597, "close": 0.599, "volume": 134511.1, "close_time": 1769129999999, "quote_volume": 80529.8918, "trades": 537, "taker_buy_base": 59069.3, "taker_buy_quote": 35370.0575 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.599, "high": 0.605, "low": 0.599, "close": 0.604, "volume": 148462.3, "close_time": 1769133599999, "quote_volume": 89467.8678, "trades": 660, "taker_buy_base": 72502.1, "taker_buy_quote": 43698.5903 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.605, "high": 0.609, "low": 0.604, "close": 0.607, "volume": 203255.0, "close_time": 1769137199999, "quote_volume": 123408.4091, "trades": 684, "taker_buy_base": 112410.0, "taker_buy_quote": 68249.8482 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.608, "high": 0.615, "low": 0.607, "close": 0.614, "volume": 259089.3, "close_time": 1769140799999, "quote_volume": 158380.2498, "trades": 765, "taker_buy_base": 131120.3, "taker_buy_quote": 80154.0695 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.614, "high": 0.622, "low": 0.612, "close": 0.62, "volume": 373217.8, "close_time": 1769144399999, "quote_volume": 230721.4965, "trades": 1178, "taker_buy_base": 189169.6, "taker_buy_quote": 116892.1022 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.621, "high": 0.626, "low": 0.618, "close": 0.623, "volume": 829408.6, "close_time": 1769147999999, "quote_volume": 515813.0779, "trades": 1891, "taker_buy_base": 435833.3, "taker_buy_quote": 270999.5465 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.624, "high": 0.63, "low": 0.623, "close": 0.625, "volume": 616357.2, "close_time": 1769151599999, "quote_volume": 386155.8092, "trades": 2078, "taker_buy_base": 323931.8, "taker_buy_quote": 202991.8412 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.625, "high": 0.63, "low": 0.621, "close": 0.622, "volume": 612279.8, "close_time": 1769155199999, "quote_volume": 382566.219, "trades": 1853, "taker_buy_base": 265414.4, "taker_buy_quote": 165875.8573 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.622, "high": 0.627, "low": 0.612, "close": 0.615, "volume": 555441.1, "close_time": 1769158799999, "quote_volume": 343926.9574, "trades": 1468, "taker_buy_base": 253127.5, "taker_buy_quote": 156788.8413 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.614, "high": 0.616, "low": 0.612, "close": 0.612, "volume": 294649.2, "close_time": 1769162399999, "quote_volume": 180811.3469, "trades": 1057, "taker_buy_base": 122835.4, "taker_buy_quote": 75421.767 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.612, "high": 0.613, "low": 0.608, "close": 0.612, "volume": 271979.5, "close_time": 1769165999999, "quote_volume": 166268.2293, "trades": 952, "taker_buy_base": 160479.2, "taker_buy_quote": 98089.7617 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.612, "high": 0.619, "low": 0.612, "close": 0.617, "volume": 246234.5, "close_time": 1769169599999, "quote_volume": 151747.0263, "trades": 805, "taker_buy_base": 151418.0, "taker_buy_quote": 93290.3651 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.617, "high": 0.618, "low": 0.612, "close": 0.613, "volume": 178816.1, "close_time": 1769173199999, "quote_volume": 109851.0135, "trades": 862, "taker_buy_base": 88378.1, "taker_buy_quote": 54275.029 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.613, "high": 0.616, "low": 0.61, "close": 0.611, "volume": 171826.8, "close_time": 1769176799999, "quote_volume": 105320.3627, "trades": 673, "taker_buy_base": 82462.8, "taker_buy_quote": 50561.6292 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.611, "high": 0.613, "low": 0.598, "close": 0.604, "volume": 597378.3, "close_time": 1769180399999, "quote_volume": 362405.8231, "trades": 2359, "taker_buy_base": 305834.5, "taker_buy_quote": 185520.2738 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.604, "high": 0.619, "low": 0.603, "close": 0.618, "volume": 539107.6, "close_time": 1769183999999, "quote_volume": 329375.2201, "trades": 2226, "taker_buy_base": 260309.0, "taker_buy_quote": 159113.289 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.618, "high": 0.623, "low": 0.611, "close": 0.618, "volume": 378564.3, "close_time": 1769187599999, "quote_volume": 233795.868, "trades": 1550, "taker_buy_base": 180870.9, "taker_buy_quote": 111741.4644 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.617, "high": 0.629, "low": 0.612, "close": 0.619, "volume": 526844.9, "close_time": 1769191199999, "quote_volume": 328363.9285, "trades": 2011, "taker_buy_base": 294852.6, "taker_buy_quote": 183772.9382 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.619, "high": 0.623, "low": 0.617, "close": 0.619, "volume": 241379.8, "close_time": 1769194799999, "quote_volume": 149614.5418, "trades": 1090, "taker_buy_base": 117231.1, "taker_buy_quote": 72676.5407 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.619, "high": 0.619, "low": 0.606, "close": 0.608, "volume": 293818.3, "close_time": 1769198399999, "quote_volume": 179515.7663, "trades": 1181, "taker_buy_base": 106861.2, "taker_buy_quote": 65212.5211 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.608, "high": 0.61, "low": 0.6, "close": 0.604, "volume": 258452.6, "close_time": 1769201999999, "quote_volume": 156379.1279, "trades": 1133, "taker_buy_base": 136596.4, "taker_buy_quote": 82622.6055 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.603, "high": 0.609, "low": 0.603, "close": 0.606, "volume": 94742.0, "close_time": 1769205599999, "quote_volume": 57471.8616, "trades": 490, "taker_buy_base": 35335.4, "taker_buy_quote": 21440.8475 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.605, "high": 0.611, "low": 0.605, "close": 0.609, "volume": 158257.4, "close_time": 1769209199999, "quote_volume": 96302.6621, "trades": 443, "taker_buy_base": 83301.6, "taker_buy_quote": 50704.6924 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.608, "high": 0.608, "low": 0.606, "close": 0.608, "volume": 81469.5, "close_time": 1769212799999, "quote_volume": 49436.0892, "trades": 358, "taker_buy_base": 34583.8, "taker_buy_quote": 20995.2848 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.608, "high": 0.61, "low": 0.604, "close": 0.605, "volume": 75583.2, "close_time": 1769216399999, "quote_volume": 45934.1701, "trades": 554, "taker_buy_base": 31861.0, "taker_buy_quote": 19357.1149 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.604, "high": 0.605, "low": 0.601, "close": 0.604, "volume": 64548.0, "close_time": 1769219999999, "quote_volume": 38923.2173, "trades": 288, "taker_buy_base": 34660.6, "taker_buy_quote": 20911.6038 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.605, "high": 0.607, "low": 0.603, "close": 0.604, "volume": 102825.1, "close_time": 1769223599999, "quote_volume": 62141.2197, "trades": 385, "taker_buy_base": 52111.3, "taker_buy_quote": 31496.1956 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.604, "high": 0.611, "low": 0.604, "close": 0.61, "volume": 119811.0, "close_time": 1769227199999, "quote_volume": 72795.2565, "trades": 523, "taker_buy_base": 73307.1, "taker_buy_quote": 44504.6571 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.61, "high": 0.611, "low": 0.608, "close": 0.609, "volume": 68890.0, "close_time": 1769230799999, "quote_volume": 42000.923, "trades": 246, "taker_buy_base": 33790.0, "taker_buy_quote": 20590.9379 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.608, "high": 0.609, "low": 0.607, "close": 0.608, "volume": 56153.4, "close_time": 1769234399999, "quote_volume": 34134.3975, "trades": 226, "taker_buy_base": 28606.5, "taker_buy_quote": 17391.597 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.609, "high": 0.612, "low": 0.609, "close": 0.611, "volume": 105428.5, "close_time": 1769237999999, "quote_volume": 64382.7911, "trades": 407, "taker_buy_base": 62084.3, "taker_buy_quote": 37921.7976 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.611, "high": 0.612, "low": 0.608, "close": 0.608, "volume": 116636.3, "close_time": 1769241599999, "quote_volume": 71138.6256, "trades": 463, "taker_buy_base": 47710.8, "taker_buy_quote": 29127.6276 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.608, "high": 0.611, "low": 0.606, "close": 0.61, "volume": 121721.3, "close_time": 1769245199999, "quote_volume": 74084.7841, "trades": 405, "taker_buy_base": 49899.0, "taker_buy_quote": 30387.2429 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.61, "high": 0.61, "low": 0.606, "close": 0.607, "volume": 96700.2, "close_time": 1769248799999, "quote_volume": 58848.9644, "trades": 412, "taker_buy_base": 57472.7, "taker_buy_quote": 34984.6591 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.607, "high": 0.61, "low": 0.607, "close": 0.609, "volume": 58474.0, "close_time": 1769252399999, "quote_volume": 35575.7535, "trades": 192, "taker_buy_base": 31832.7, "taker_buy_quote": 19369.2912 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.609, "high": 0.613, "low": 0.609, "close": 0.611, "volume": 269915.4, "close_time": 1769255999999, "quote_volume": 165074.0384, "trades": 420, "taker_buy_base": 203653.5, "taker_buy_quote": 124592.7379 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.612, "high": 0.612, "low": 0.61, "close": 0.611, "volume": 75659.7, "close_time": 1769259599999, "quote_volume": 46242.0082, "trades": 219, "taker_buy_base": 29072.6, "taker_buy_quote": 17773.8891 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.611, "high": 0.612, "low": 0.607, "close": 0.607, "volume": 85842.3, "close_time": 1769263199999, "quote_volume": 52299.931, "trades": 319, "taker_buy_base": 30403.5, "taker_buy_quote": 18548.6642 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.607, "high": 0.611, "low": 0.605, "close": 0.608, "volume": 113011.8, "close_time": 1769266799999, "quote_volume": 68771.0173, "trades": 499, "taker_buy_base": 59813.1, "taker_buy_quote": 36397.5614 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.609, "high": 0.61, "low": 0.602, "close": 0.603, "volume": 189753.7, "close_time": 1769270399999, "quote_volume": 114883.5043, "trades": 759, "taker_buy_base": 60106.5, "taker_buy_quote": 36364.9381 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.603, "high": 0.606, "low": 0.597, "close": 0.604, "volume": 580569.2, "close_time": 1769273999999, "quote_volume": 348887.2487, "trades": 1082, "taker_buy_base": 290037.8, "taker_buy_quote": 174647.9893 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.604, "high": 0.608, "low": 0.603, "close": 0.607, "volume": 81659.0, "close_time": 1769277599999, "quote_volume": 49487.2908, "trades": 445, "taker_buy_base": 30754.0, "taker_buy_quote": 18643.8204 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.607, "high": 0.608, "low": 0.605, "close": 0.606, "volume": 48152.4, "close_time": 1769281199999, "quote_volume": 29204.2763, "trades": 225, "taker_buy_base": 23935.8, "taker_buy_quote": 14523.4498 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.606, "high": 0.608, "low": 0.605, "close": 0.605, "volume": 136620.0, "close_time": 1769284799999, "quote_volume": 82835.5628, "trades": 480, "taker_buy_base": 86542.2, "taker_buy_quote": 52494.8766 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.605, "high": 0.608, "low": 0.605, "close": 0.607, "volume": 74771.1, "close_time": 1769288399999, "quote_volume": 45396.8118, "trades": 283, "taker_buy_base": 36467.0, "taker_buy_quote": 22149.9046 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.607, "high": 0.608, "low": 0.603, "close": 0.604, "volume": 282669.6, "close_time": 1769291999999, "quote_volume": 170912.6992, "trades": 424, "taker_buy_base": 75310.9, "taker_buy_quote": 45539.6056 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.604, "high": 0.608, "low": 0.604, "close": 0.608, "volume": 58019.1, "close_time": 1769295599999, "quote_volume": 35170.8821, "trades": 225, "taker_buy_base": 34557.5, "taker_buy_quote": 20946.9306 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.608, "high": 0.609, "low": 0.606, "close": 0.606, "volume": 114475.8, "close_time": 1769299199999, "quote_volume": 69594.8198, "trades": 369, "taker_buy_base": 50966.3, "taker_buy_quote": 30988.5145 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.606, "high": 0.609, "low": 0.606, "close": 0.608, "volume": 120663.0, "close_time": 1769302799999, "quote_volume": 73242.7339, "trades": 416, "taker_buy_base": 64679.7, "taker_buy_quote": 39269.0541 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.609, "high": 0.611, "low": 0.604, "close": 0.605, "volume": 98141.6, "close_time": 1769306399999, "quote_volume": 59523.1847, "trades": 426, "taker_buy_base": 44175.4, "taker_buy_quote": 26773.6273 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.606, "high": 0.609, "low": 0.604, "close": 0.605, "volume": 27532.0, "close_time": 1769309999999, "quote_volume": 16690.967, "trades": 190, "taker_buy_base": 18562.6, "taker_buy_quote": 11249.3718 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.605, "high": 0.607, "low": 0.599, "close": 0.601, "volume": 225500.1, "close_time": 1769313599999, "quote_volume": 135615.3813, "trades": 566, "taker_buy_base": 125306.5, "taker_buy_quote": 75391.1813 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.6, "high": 0.603, "low": 0.599, "close": 0.6, "volume": 74106.6, "close_time": 1769317199999, "quote_volume": 44503.9994, "trades": 336, "taker_buy_base": 28267.0, "taker_buy_quote": 16975.514 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.6, "high": 0.602, "low": 0.598, "close": 0.602, "volume": 64765.9, "close_time": 1769320799999, "quote_volume": 38870.4201, "trades": 338, "taker_buy_base": 31133.0, "taker_buy_quote": 18690.704 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.602, "high": 0.604, "low": 0.599, "close": 0.6, "volume": 74267.9, "close_time": 1769324399999, "quote_volume": 44633.3416, "trades": 451, "taker_buy_base": 30856.5, "taker_buy_quote": 18550.5215 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.6, "high": 0.601, "low": 0.597, "close": 0.601, "volume": 145287.4, "close_time": 1769327999999, "quote_volume": 87065.7428, "trades": 472, "taker_buy_base": 76342.7, "taker_buy_quote": 45770.324 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.601, "high": 0.603, "low": 0.598, "close": 0.599, "volume": 298831.5, "close_time": 1769331599999, "quote_volume": 179524.0645, "trades": 607, "taker_buy_base": 99342.5, "taker_buy_quote": 59668.5962 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.599, "high": 0.608, "low": 0.599, "close": 0.605, "volume": 143566.4, "close_time": 1769335199999, "quote_volume": 86583.1139, "trades": 605, "taker_buy_base": 71028.1, "taker_buy_quote": 42797.3519 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.605, "high": 0.608, "low": 0.603, "close": 0.604, "volume": 168477.2, "close_time": 1769338799999, "quote_volume": 102071.0121, "trades": 520, "taker_buy_base": 78214.1, "taker_buy_quote": 47375.4685 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.604, "high": 0.605, "low": 0.601, "close": 0.602, "volume": 125914.8, "close_time": 1769342399999, "quote_volume": 75923.6546, "trades": 377, "taker_buy_base": 64057.1, "taker_buy_quote": 38636.5846 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.602, "high": 0.603, "low": 0.598, "close": 0.601, "volume": 130369.3, "close_time": 1769345999999, "quote_volume": 78225.8633, "trades": 443, "taker_buy_base": 86329.2, "taker_buy_quote": 51801.8749 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.602, "high": 0.604, "low": 0.599, "close": 0.603, "volume": 129567.1, "close_time": 1769349599999, "quote_volume": 77923.4164, "trades": 541, "taker_buy_base": 69111.2, "taker_buy_quote": 41587.5243 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.603, "high": 0.603, "low": 0.594, "close": 0.601, "volume": 222306.6, "close_time": 1769353199999, "quote_volume": 132980.6506, "trades": 758, "taker_buy_base": 99019.5, "taker_buy_quote": 59225.6616 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.6, "high": 0.606, "low": 0.599, "close": 0.602, "volume": 199031.0, "close_time": 1769356799999, "quote_volume": 119821.7942, "trades": 592, "taker_buy_base": 93747.7, "taker_buy_quote": 56441.2599 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.602, "high": 0.602, "low": 0.582, "close": 0.588, "volume": 1289131.5, "close_time": 1769360399999, "quote_volume": 758892.2022, "trades": 2903, "taker_buy_base": 624748.0, "taker_buy_quote": 367880.69 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.588, "high": 0.591, "low": 0.583, "close": 0.585, "volume": 336697.2, "close_time": 1769363999999, "quote_volume": 197361.7349, "trades": 874, "taker_buy_base": 165197.5, "taker_buy_quote": 96849.0897 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.584, "high": 0.585, "low": 0.566, "close": 0.571, "volume": 1680344.6, "close_time": 1769367599999, "quote_volume": 964541.6561, "trades": 3851, "taker_buy_base": 752440.1, "taker_buy_quote": 432301.5977 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.57, "high": 0.571, "low": 0.551, "close": 0.556, "volume": 1808323.5, "close_time": 1769371199999, "quote_volume": 1013614.5584, "trades": 3853, "taker_buy_base": 837163.2, "taker_buy_quote": 468925.7333 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.556, "high": 0.562, "low": 0.554, "close": 0.562, "volume": 597043.4, "close_time": 1769374799999, "quote_volume": 333542.8556, "trades": 2027, "taker_buy_base": 336537.1, "taker_buy_quote": 188074.6548 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.561, "high": 0.569, "low": 0.561, "close": 0.566, "volume": 401973.7, "close_time": 1769378399999, "quote_volume": 227095.529, "trades": 1088, "taker_buy_base": 202148.9, "taker_buy_quote": 114298.0441 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.567, "high": 0.568, "low": 0.559, "close": 0.562, "volume": 318011.8, "close_time": 1769381999999, "quote_volume": 178903.1004, "trades": 1025, "taker_buy_base": 128943.7, "taker_buy_quote": 72548.833 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.562, "high": 0.57, "low": 0.56, "close": 0.568, "volume": 209993.7, "close_time": 1769385599999, "quote_volume": 118823.5467, "trades": 1000, "taker_buy_base": 120330.4, "taker_buy_quote": 68086.8298 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.568, "high": 0.575, "low": 0.568, "close": 0.574, "volume": 186249.5, "close_time": 1769389199999, "quote_volume": 106376.8397, "trades": 1135, "taker_buy_base": 92797.5, "taker_buy_quote": 53015.7805 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.574, "high": 0.588, "low": 0.574, "close": 0.586, "volume": 391459.0, "close_time": 1769392799999, "quote_volume": 228195.6751, "trades": 1471, "taker_buy_base": 185619.4, "taker_buy_quote": 108098.835 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.586, "high": 0.586, "low": 0.58, "close": 0.581, "volume": 186725.8, "close_time": 1769396399999, "quote_volume": 108857.1412, "trades": 986, "taker_buy_base": 56043.6, "taker_buy_quote": 32683.6474 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.581, "high": 0.583, "low": 0.575, "close": 0.577, "volume": 125649.4, "close_time": 1769399999999, "quote_volume": 72641.2375, "trades": 585, "taker_buy_base": 73154.6, "taker_buy_quote": 42273.6855 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.578, "high": 0.586, "low": 0.578, "close": 0.583, "volume": 103731.5, "close_time": 1769403599999, "quote_volume": 60437.3483, "trades": 537, "taker_buy_base": 56903.6, "taker_buy_quote": 33163.691 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.584, "high": 0.587, "low": 0.583, "close": 0.585, "volume": 243516.9, "close_time": 1769407199999, "quote_volume": 142521.4098, "trades": 703, "taker_buy_base": 149878.9, "taker_buy_quote": 87746.4698 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.585, "high": 0.591, "low": 0.584, "close": 0.59, "volume": 139377.9, "close_time": 1769410799999, "quote_volume": 81846.2965, "trades": 549, "taker_buy_base": 69381.6, "taker_buy_quote": 40727.732 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.591, "high": 0.597, "low": 0.591, "close": 0.595, "volume": 381866.6, "close_time": 1769414399999, "quote_volume": 226829.5863, "trades": 1119, "taker_buy_base": 210071.9, "taker_buy_quote": 124804.2039 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.595, "high": 0.603, "low": 0.594, "close": 0.594, "volume": 487530.3, "close_time": 1769417999999, "quote_volume": 292118.9758, "trades": 1523, "taker_buy_base": 266566.2, "taker_buy_quote": 159858.943 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.595, "high": 0.595, "low": 0.587, "close": 0.588, "volume": 172768.6, "close_time": 1769421599999, "quote_volume": 102046.1572, "trades": 560, "taker_buy_base": 76149.7, "taker_buy_quote": 45021.3924 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.588, "high": 0.593, "low": 0.588, "close": 0.593, "volume": 142606.1, "close_time": 1769425199999, "quote_volume": 84310.9875, "trades": 398, "taker_buy_base": 90314.7, "taker_buy_quote": 53413.239 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.593, "high": 0.595, "low": 0.59, "close": 0.591, "volume": 81980.3, "close_time": 1769428799999, "quote_volume": 48554.2912, "trades": 261, "taker_buy_base": 44214.7, "taker_buy_quote": 26197.7525 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.592, "high": 0.594, "low": 0.592, "close": 0.593, "volume": 79595.1, "close_time": 1769432399999, "quote_volume": 47211.4176, "trades": 344, "taker_buy_base": 61772.5, "taker_buy_quote": 36640.1972 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.594, "high": 0.596, "low": 0.592, "close": 0.596, "volume": 129502.9, "close_time": 1769435999999, "quote_volume": 76996.2406, "trades": 419, "taker_buy_base": 64042.3, "taker_buy_quote": 38091.7817 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.597, "high": 0.602, "low": 0.589, "close": 0.601, "volume": 481961.0, "close_time": 1769439599999, "quote_volume": 287423.3486, "trades": 1813, "taker_buy_base": 213999.2, "taker_buy_quote": 127619.8066 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.601, "high": 0.609, "low": 0.592, "close": 0.597, "volume": 463353.2, "close_time": 1769443199999, "quote_volume": 278818.2735, "trades": 1276, "taker_buy_base": 225723.6, "taker_buy_quote": 136185.9644 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.597, "high": 0.601, "low": 0.594, "close": 0.598, "volume": 317561.0, "close_time": 1769446799999, "quote_volume": 189764.7849, "trades": 889, "taker_buy_base": 168892.4, "taker_buy_quote": 101005.3937 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.597, "high": 0.6, "low": 0.591, "close": 0.598, "volume": 240671.4, "close_time": 1769450399999, "quote_volume": 143223.4964, "trades": 791, "taker_buy_base": 116922.0, "taker_buy_quote": 69615.881 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.598, "high": 0.606, "low": 0.598, "close": 0.602, "volume": 346134.1, "close_time": 1769453999999, "quote_volume": 208201.6702, "trades": 1362, "taker_buy_base": 170227.9, "taker_buy_quote": 102412.7676 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.603, "high": 0.605, "low": 0.598, "close": 0.598, "volume": 193588.2, "close_time": 1769457599999, "quote_volume": 116458.4188, "trades": 630, "taker_buy_base": 123532.8, "taker_buy_quote": 74319.6984 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.599, "high": 0.6, "low": 0.594, "close": 0.596, "volume": 196164.2, "close_time": 1769461199999, "quote_volume": 117097.9456, "trades": 640, "taker_buy_base": 83487.3, "taker_buy_quote": 49841.0701 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.595, "high": 0.606, "low": 0.595, "close": 0.603, "volume": 309602.2, "close_time": 1769464799999, "quote_volume": 186385.0074, "trades": 1084, "taker_buy_base": 188273.1, "taker_buy_quote": 113550.8987 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.603, "high": 0.604, "low": 0.599, "close": 0.6, "volume": 257339.9, "close_time": 1769468399999, "quote_volume": 154834.6272, "trades": 719, "taker_buy_base": 125700.7, "taker_buy_quote": 75664.3643 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.6, "high": 0.605, "low": 0.597, "close": 0.602, "volume": 193733.0, "close_time": 1769471999999, "quote_volume": 116491.9526, "trades": 562, "taker_buy_base": 122941.1, "taker_buy_quote": 73937.4647 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.602, "high": 0.603, "low": 0.599, "close": 0.601, "volume": 140696.9, "close_time": 1769475599999, "quote_volume": 84565.9022, "trades": 388, "taker_buy_base": 55342.1, "taker_buy_quote": 33295.1532 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.601, "high": 0.605, "low": 0.599, "close": 0.603, "volume": 181686.0, "close_time": 1769479199999, "quote_volume": 109310.676, "trades": 629, "taker_buy_base": 100834.2, "taker_buy_quote": 60616.1943 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.603, "high": 0.606, "low": 0.601, "close": 0.603, "volume": 286076.2, "close_time": 1769482799999, "quote_volume": 172762.209, "trades": 647, "taker_buy_base": 147266.1, "taker_buy_quote": 88960.6165 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.603, "high": 0.605, "low": 0.6, "close": 0.6, "volume": 138827.4, "close_time": 1769486399999, "quote_volume": 83726.8294, "trades": 390, "taker_buy_base": 85709.2, "taker_buy_quote": 51702.3738 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.6, "high": 0.604, "low": 0.598, "close": 0.6, "volume": 130801.9, "close_time": 1769489999999, "quote_volume": 78503.2584, "trades": 409, "taker_buy_base": 43762.1, "taker_buy_quote": 26290.7161 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.599, "high": 0.6, "low": 0.596, "close": 0.598, "volume": 70029.7, "close_time": 1769493599999, "quote_volume": 41854.1062, "trades": 288, "taker_buy_base": 28431.3, "taker_buy_quote": 16995.2805 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.598, "high": 0.599, "low": 0.593, "close": 0.594, "volume": 137677.9, "close_time": 1769497199999, "quote_volume": 81970.873, "trades": 388, "taker_buy_base": 66704.1, "taker_buy_quote": 39766.1572 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.593, "high": 0.599, "low": 0.593, "close": 0.596, "volume": 124217.9, "close_time": 1769500799999, "quote_volume": 74017.7906, "trades": 439, "taker_buy_base": 73621.6, "taker_buy_quote": 43884.9688 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.596, "high": 0.598, "low": 0.593, "close": 0.595, "volume": 159825.8, "close_time": 1769504399999, "quote_volume": 94977.9564, "trades": 516, "taker_buy_base": 72128.9, "taker_buy_quote": 42910.2087 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.594, "high": 0.596, "low": 0.592, "close": 0.592, "volume": 271224.0, "close_time": 1769507999999, "quote_volume": 161075.4501, "trades": 686, "taker_buy_base": 116835.4, "taker_buy_quote": 69400.9754 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.593, "high": 0.594, "low": 0.591, "close": 0.592, "volume": 111810.7, "close_time": 1769511599999, "quote_volume": 66292.53, "trades": 285, "taker_buy_base": 56669.8, "taker_buy_quote": 33606.3188 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.592, "high": 0.595, "low": 0.592, "close": 0.593, "volume": 64516.2, "close_time": 1769515199999, "quote_volume": 38254.5853, "trades": 265, "taker_buy_base": 27021.7, "taker_buy_quote": 16029.2456 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.592, "high": 0.593, "low": 0.589, "close": 0.591, "volume": 76923.7, "close_time": 1769518799999, "quote_volume": 45500.1405, "trades": 319, "taker_buy_base": 46078.5, "taker_buy_quote": 27257.1787 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.591, "high": 0.592, "low": 0.586, "close": 0.588, "volume": 109958.6, "close_time": 1769522399999, "quote_volume": 64850.0755, "trades": 359, "taker_buy_base": 36380.8, "taker_buy_quote": 21459.9088 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.588, "high": 0.595, "low": 0.583, "close": 0.588, "volume": 579655.7, "close_time": 1769525999999, "quote_volume": 340736.5536, "trades": 1375, "taker_buy_base": 266326.7, "taker_buy_quote": 156941.9619 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.587, "high": 0.597, "low": 0.587, "close": 0.597, "volume": 235842.8, "close_time": 1769529599999, "quote_volume": 139294.9465, "trades": 748, "taker_buy_base": 151476.0, "taker_buy_quote": 89499.3416 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.597, "high": 0.609, "low": 0.596, "close": 0.604, "volume": 626742.9, "close_time": 1769533199999, "quote_volume": 378258.0352, "trades": 1660, "taker_buy_base": 356607.4, "taker_buy_quote": 215404.3645 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.604, "high": 0.605, "low": 0.59, "close": 0.597, "volume": 1444878.9, "close_time": 1769536799999, "quote_volume": 858439.3597, "trades": 3201, "taker_buy_base": 801231.7, "taker_buy_quote": 476365.3263 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.597, "high": 0.615, "low": 0.595, "close": 0.611, "volume": 1256167.2, "close_time": 1769540399999, "quote_volume": 759454.0541, "trades": 3122, "taker_buy_base": 675671.2, "taker_buy_quote": 408440.405 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.61, "high": 0.618, "low": 0.608, "close": 0.617, "volume": 233861.0, "close_time": 1769543999999, "quote_volume": 143389.3737, "trades": 860, "taker_buy_base": 119240.5, "taker_buy_quote": 73142.9966 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.617, "high": 0.639, "low": 0.617, "close": 0.634, "volume": 998811.9, "close_time": 1769547599999, "quote_volume": 626917.4393, "trades": 3138, "taker_buy_base": 519734.0, "taker_buy_quote": 325917.5391 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.635, "high": 0.635, "low": 0.622, "close": 0.626, "volume": 1163916.4, "close_time": 1769551199999, "quote_volume": 729833.2595, "trades": 3090, "taker_buy_base": 582848.9, "taker_buy_quote": 365307.2311 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.626, "high": 0.635, "low": 0.626, "close": 0.629, "volume": 336464.9, "close_time": 1769554799999, "quote_volume": 212475.8755, "trades": 1262, "taker_buy_base": 164508.2, "taker_buy_quote": 103904.5835 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.629, "high": 0.639, "low": 0.629, "close": 0.635, "volume": 400214.0, "close_time": 1769558399999, "quote_volume": 254389.9128, "trades": 1077, "taker_buy_base": 240590.2, "taker_buy_quote": 152838.2259 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.636, "high": 0.639, "low": 0.626, "close": 0.632, "volume": 247171.6, "close_time": 1769561999999, "quote_volume": 156175.6509, "trades": 756, "taker_buy_base": 120489.5, "taker_buy_quote": 76104.1444 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.632, "high": 0.632, "low": 0.624, "close": 0.628, "volume": 127473.0, "close_time": 1769565599999, "quote_volume": 80007.8834, "trades": 693, "taker_buy_base": 50506.4, "taker_buy_quote": 31713.8185 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.628, "high": 0.632, "low": 0.627, "close": 0.632, "volume": 159090.9, "close_time": 1769569199999, "quote_volume": 100179.3817, "trades": 521, "taker_buy_base": 75364.0, "taker_buy_quote": 47459.2641 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.632, "high": 0.634, "low": 0.629, "close": 0.63, "volume": 99922.9, "close_time": 1769572799999, "quote_volume": 62958.5029, "trades": 563, "taker_buy_base": 48639.5, "taker_buy_quote": 30647.5576 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.63, "high": 0.632, "low": 0.628, "close": 0.631, "volume": 121825.1, "close_time": 1769576399999, "quote_volume": 76722.452, "trades": 489, "taker_buy_base": 69299.3, "taker_buy_quote": 43662.3368 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.632, "high": 0.635, "low": 0.627, "close": 0.63, "volume": 184842.3, "close_time": 1769579999999, "quote_volume": 116477.1472, "trades": 703, "taker_buy_base": 77580.4, "taker_buy_quote": 48912.7418 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.631, "high": 0.635, "low": 0.629, "close": 0.634, "volume": 189380.8, "close_time": 1769583599999, "quote_volume": 119668.4345, "trades": 644, "taker_buy_base": 106744.0, "taker_buy_quote": 67465.0247 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.634, "high": 0.634, "low": 0.628, "close": 0.63, "volume": 147816.7, "close_time": 1769587199999, "quote_volume": 93224.6321, "trades": 484, "taker_buy_base": 73231.8, "taker_buy_quote": 46195.09 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.63, "high": 0.632, "low": 0.625, "close": 0.629, "volume": 367101.5, "close_time": 1769590799999, "quote_volume": 230693.9249, "trades": 1003, "taker_buy_base": 259738.7, "taker_buy_quote": 163252.2074 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.628, "high": 0.638, "low": 0.628, "close": 0.635, "volume": 380429.7, "close_time": 1769594399999, "quote_volume": 240434.0917, "trades": 929, "taker_buy_base": 195533.0, "taker_buy_quote": 123705.8249 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.636, "high": 0.637, "low": 0.633, "close": 0.634, "volume": 191156.7, "close_time": 1769597999999, "quote_volume": 121381.264, "trades": 584, "taker_buy_base": 94309.4, "taker_buy_quote": 59902.9099 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.633, "high": 0.638, "low": 0.631, "close": 0.636, "volume": 193997.2, "close_time": 1769601599999, "quote_volume": 123120.2567, "trades": 951, "taker_buy_base": 117529.6, "taker_buy_quote": 74595.4103 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.636, "high": 0.637, "low": 0.626, "close": 0.628, "volume": 277180.6, "close_time": 1769605199999, "quote_volume": 174980.2871, "trades": 644, "taker_buy_base": 102710.2, "taker_buy_quote": 64777.2471 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.628, "high": 0.631, "low": 0.626, "close": 0.626, "volume": 186225.6, "close_time": 1769608799999, "quote_volume": 117051.8519, "trades": 769, "taker_buy_base": 82839.9, "taker_buy_quote": 52106.2275 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.626, "high": 0.627, "low": 0.619, "close": 0.622, "volume": 336870.4, "close_time": 1769612399999, "quote_volume": 209468.4777, "trades": 1080, "taker_buy_base": 126068.7, "taker_buy_quote": 78396.7749 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.622, "high": 0.625, "low": 0.615, "close": 0.618, "volume": 566316.1, "close_time": 1769615999999, "quote_volume": 350729.9482, "trades": 957, "taker_buy_base": 195427.3, "taker_buy_quote": 121002.473 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.618, "high": 0.619, "low": 0.613, "close": 0.615, "volume": 263741.2, "close_time": 1769619599999, "quote_volume": 162430.1605, "trades": 524, "taker_buy_base": 118666.8, "taker_buy_quote": 73087.1089 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.616, "high": 0.623, "low": 0.611, "close": 0.619, "volume": 166773.7, "close_time": 1769623199999, "quote_volume": 102915.1294, "trades": 769, "taker_buy_base": 91886.4, "taker_buy_quote": 56679.9589 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.618, "high": 0.619, "low": 0.613, "close": 0.616, "volume": 318238.1, "close_time": 1769626799999, "quote_volume": 195858.6896, "trades": 1024, "taker_buy_base": 142895.7, "taker_buy_quote": 87936.515 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.616, "high": 0.621, "low": 0.614, "close": 0.619, "volume": 284045.6, "close_time": 1769630399999, "quote_volume": 175264.8449, "trades": 1384, "taker_buy_base": 164309.4, "taker_buy_quote": 101383.991 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.619, "high": 0.626, "low": 0.615, "close": 0.618, "volume": 396488.0, "close_time": 1769633999999, "quote_volume": 245866.7158, "trades": 877, "taker_buy_base": 214544.2, "taker_buy_quote": 133111.7329 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.618, "high": 0.626, "low": 0.613, "close": 0.624, "volume": 395444.6, "close_time": 1769637599999, "quote_volume": 245174.3917, "trades": 1307, "taker_buy_base": 228252.5, "taker_buy_quote": 141513.7388 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.623, "high": 0.628, "low": 0.618, "close": 0.628, "volume": 277842.4, "close_time": 1769641199999, "quote_volume": 173350.1823, "trades": 792, "taker_buy_base": 138892.6, "taker_buy_quote": 86706.8971 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.628, "high": 0.628, "low": 0.62, "close": 0.621, "volume": 143320.1, "close_time": 1769644799999, "quote_volume": 89442.4102, "trades": 578, "taker_buy_base": 76017.6, "taker_buy_quote": 47431.3722 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.621, "high": 0.623, "low": 0.615, "close": 0.618, "volume": 191264.4, "close_time": 1769648399999, "quote_volume": 118255.9334, "trades": 575, "taker_buy_base": 89189.9, "taker_buy_quote": 55137.3682 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.619, "high": 0.621, "low": 0.613, "close": 0.615, "volume": 155492.2, "close_time": 1769651999999, "quote_volume": 95777.8689, "trades": 570, "taker_buy_base": 76615.6, "taker_buy_quote": 47177.2814 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.615, "high": 0.617, "low": 0.601, "close": 0.605, "volume": 618991.0, "close_time": 1769655599999, "quote_volume": 376233.5937, "trades": 1793, "taker_buy_base": 319058.5, "taker_buy_quote": 193903.2129 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.605, "high": 0.61, "low": 0.602, "close": 0.603, "volume": 153954.8, "close_time": 1769659199999, "quote_volume": 93215.7483, "trades": 469, "taker_buy_base": 67650.6, "taker_buy_quote": 40980.6852 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.603, "high": 0.605, "low": 0.598, "close": 0.605, "volume": 188449.0, "close_time": 1769662799999, "quote_volume": 113263.4663, "trades": 331, "taker_buy_base": 77002.6, "taker_buy_quote": 46312.0038 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.604, "high": 0.606, "low": 0.601, "close": 0.602, "volume": 94109.2, "close_time": 1769666399999, "quote_volume": 56744.8725, "trades": 199, "taker_buy_base": 40637.1, "taker_buy_quote": 24490.2512 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.602, "high": 0.607, "low": 0.602, "close": 0.604, "volume": 336596.2, "close_time": 1769669999999, "quote_volume": 203533.1858, "trades": 618, "taker_buy_base": 196732.6, "taker_buy_quote": 119060.9194 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.604, "high": 0.605, "low": 0.603, "close": 0.603, "volume": 72364.7, "close_time": 1769673599999, "quote_volume": 43698.3937, "trades": 284, "taker_buy_base": 31915.1, "taker_buy_quote": 19278.6304 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.602, "high": 0.606, "low": 0.6, "close": 0.602, "volume": 190069.2, "close_time": 1769677199999, "quote_volume": 114463.5, "trades": 452, "taker_buy_base": 87912.6, "taker_buy_quote": 52948.9678 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.602, "high": 0.603, "low": 0.597, "close": 0.598, "volume": 228550.9, "close_time": 1769680799999, "quote_volume": 137249.4887, "trades": 517, "taker_buy_base": 71289.6, "taker_buy_quote": 42805.0418 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.598, "high": 0.6, "low": 0.595, "close": 0.597, "volume": 130386.6, "close_time": 1769684399999, "quote_volume": 77914.2494, "trades": 375, "taker_buy_base": 68198.3, "taker_buy_quote": 40768.4634 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.597, "high": 0.597, "low": 0.591, "close": 0.592, "volume": 204677.1, "close_time": 1769687999999, "quote_volume": 121376.619, "trades": 519, "taker_buy_base": 99455.0, "taker_buy_quote": 58985.917 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.592, "high": 0.595, "low": 0.59, "close": 0.591, "volume": 138224.2, "close_time": 1769691599999, "quote_volume": 81861.9989, "trades": 375, "taker_buy_base": 66884.6, "taker_buy_quote": 39631.9662 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.592, "high": 0.598, "low": 0.592, "close": 0.598, "volume": 162445.1, "close_time": 1769695199999, "quote_volume": 96715.1052, "trades": 531, "taker_buy_base": 92228.0, "taker_buy_quote": 54945.3811 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.599, "high": 0.601, "low": 0.582, "close": 0.583, "volume": 533742.2, "close_time": 1769698799999, "quote_volume": 316231.6078, "trades": 1369, "taker_buy_base": 215612.5, "taker_buy_quote": 127867.9486 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.582, "high": 0.582, "low": 0.559, "close": 0.578, "volume": 1824290.6, "close_time": 1769702399999, "quote_volume": 1040045.7904, "trades": 5491, "taker_buy_base": 1009519.4, "taker_buy_quote": 575722.6901 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.578, "high": 0.586, "low": 0.574, "close": 0.585, "volume": 799102.8, "close_time": 1769705999999, "quote_volume": 463351.1406, "trades": 2215, "taker_buy_base": 422623.8, "taker_buy_quote": 245069.4565 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.585, "high": 0.595, "low": 0.577, "close": 0.579, "volume": 1245033.8, "close_time": 1769709599999, "quote_volume": 730556.3495, "trades": 3272, "taker_buy_base": 643848.9, "taker_buy_quote": 377972.1332 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.578, "high": 0.581, "low": 0.562, "close": 0.562, "volume": 1009751.2, "close_time": 1769713199999, "quote_volume": 575229.7541, "trades": 3137, "taker_buy_base": 377724.9, "taker_buy_quote": 215628.7117 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.562, "high": 0.569, "low": 0.559, "close": 0.564, "volume": 629292.7, "close_time": 1769716799999, "quote_volume": 354313.8525, "trades": 2179, "taker_buy_base": 341929.3, "taker_buy_quote": 192704.5321 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.565, "high": 0.572, "low": 0.563, "close": 0.571, "volume": 211656.0, "close_time": 1769720399999, "quote_volume": 120104.6306, "trades": 819, "taker_buy_base": 120233.4, "taker_buy_quote": 68247.4188 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.571, "high": 0.575, "low": 0.57, "close": 0.571, "volume": 226266.8, "close_time": 1769723999999, "quote_volume": 129439.2803, "trades": 811, "taker_buy_base": 133091.3, "taker_buy_quote": 76140.4407 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.571, "high": 0.574, "low": 0.57, "close": 0.572, "volume": 155100.8, "close_time": 1769727599999, "quote_volume": 88625.3112, "trades": 563, "taker_buy_base": 90719.0, "taker_buy_quote": 51846.1859 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.571, "high": 0.571, "low": 0.567, "close": 0.57, "volume": 264536.8, "close_time": 1769731199999, "quote_volume": 150537.1799, "trades": 576, "taker_buy_base": 127239.3, "taker_buy_quote": 72432.8042 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.57, "high": 0.572, "low": 0.566, "close": 0.568, "volume": 177873.4, "close_time": 1769734799999, "quote_volume": 101110.4843, "trades": 499, "taker_buy_base": 67513.7, "taker_buy_quote": 38391.9905 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.568, "high": 0.571, "low": 0.54, "close": 0.558, "volume": 2470532.9, "close_time": 1769738399999, "quote_volume": 1366168.4253, "trades": 5724, "taker_buy_base": 1176128.7, "taker_buy_quote": 650477.5591 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.557, "high": 0.557, "low": 0.542, "close": 0.546, "volume": 518049.5, "close_time": 1769741999999, "quote_volume": 283758.4159, "trades": 2107, "taker_buy_base": 257838.5, "taker_buy_quote": 141176.8737 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.546, "high": 0.549, "low": 0.541, "close": 0.544, "volume": 274757.0, "close_time": 1769745599999, "quote_volume": 149549.4804, "trades": 1208, "taker_buy_base": 144349.3, "taker_buy_quote": 78554.0965 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.544, "high": 0.554, "low": 0.544, "close": 0.546, "volume": 337309.7, "close_time": 1769749199999, "quote_volume": 184890.3288, "trades": 1127, "taker_buy_base": 185783.0, "taker_buy_quote": 101843.2981 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.546, "high": 0.549, "low": 0.543, "close": 0.544, "volume": 422853.2, "close_time": 1769752799999, "quote_volume": 230828.2175, "trades": 1055, "taker_buy_base": 266054.7, "taker_buy_quote": 145333.5026 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.543, "high": 0.544, "low": 0.533, "close": 0.536, "volume": 577917.5, "close_time": 1769756399999, "quote_volume": 310579.7379, "trades": 1667, "taker_buy_base": 341363.4, "taker_buy_quote": 183489.071 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.536, "high": 0.542, "low": 0.533, "close": 0.536, "volume": 663164.8, "close_time": 1769759999999, "quote_volume": 355534.437, "trades": 1599, "taker_buy_base": 341116.3, "taker_buy_quote": 182865.8513 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.536, "high": 0.536, "low": 0.528, "close": 0.533, "volume": 545671.9, "close_time": 1769763599999, "quote_volume": 290093.2305, "trades": 1599, "taker_buy_base": 293462.6, "taker_buy_quote": 156048.9015 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.533, "high": 0.538, "low": 0.532, "close": 0.535, "volume": 492739.3, "close_time": 1769767199999, "quote_volume": 263601.6594, "trades": 2181, "taker_buy_base": 281764.4, "taker_buy_quote": 150739.1027 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.536, "high": 0.546, "low": 0.533, "close": 0.536, "volume": 947019.7, "close_time": 1769770799999, "quote_volume": 511534.7129, "trades": 2203, "taker_buy_base": 445855.1, "taker_buy_quote": 240664.3598 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.537, "high": 0.545, "low": 0.531, "close": 0.542, "volume": 601964.7, "close_time": 1769774399999, "quote_volume": 322646.7799, "trades": 1543, "taker_buy_base": 362455.7, "taker_buy_quote": 194268.3224 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.542, "high": 0.542, "low": 0.536, "close": 0.537, "volume": 418065.7, "close_time": 1769777999999, "quote_volume": 225282.5877, "trades": 1282, "taker_buy_base": 232681.7, "taker_buy_quote": 125454.1716 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.538, "high": 0.539, "low": 0.529, "close": 0.532, "volume": 700099.9, "close_time": 1769781599999, "quote_volume": 373916.4798, "trades": 1880, "taker_buy_base": 341722.2, "taker_buy_quote": 182583.8247 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.531, "high": 0.542, "low": 0.531, "close": 0.536, "volume": 724370.2, "close_time": 1769785199999, "quote_volume": 388318.2644, "trades": 2601, "taker_buy_base": 409475.4, "taker_buy_quote": 219581.2107 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.537, "high": 0.548, "low": 0.533, "close": 0.543, "volume": 713290.6, "close_time": 1769788799999, "quote_volume": 386627.0957, "trades": 2107, "taker_buy_base": 366790.2, "taker_buy_quote": 198522.9782 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.543, "high": 0.552, "low": 0.539, "close": 0.546, "volume": 583195.7, "close_time": 1769792399999, "quote_volume": 317809.6219, "trades": 2219, "taker_buy_base": 323736.6, "taker_buy_quote": 176493.8646 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.546, "high": 0.548, "low": 0.54, "close": 0.542, "volume": 380370.3, "close_time": 1769795999999, "quote_volume": 206577.2065, "trades": 1455, "taker_buy_base": 189902.5, "taker_buy_quote": 103141.735 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.541, "high": 0.555, "low": 0.527, "close": 0.553, "volume": 882989.1, "close_time": 1769799599999, "quote_volume": 475949.3124, "trades": 3149, "taker_buy_base": 484899.6, "taker_buy_quote": 261933.0564 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.554, "high": 0.561, "low": 0.551, "close": 0.556, "volume": 558896.1, "close_time": 1769803199999, "quote_volume": 310959.2978, "trades": 3199, "taker_buy_base": 275360.4, "taker_buy_quote": 153281.9259 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.556, "high": 0.556, "low": 0.544, "close": 0.547, "volume": 775832.9, "close_time": 1769806799999, "quote_volume": 426210.3905, "trades": 3016, "taker_buy_base": 341556.0, "taker_buy_quote": 187614.5411 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.548, "high": 0.553, "low": 0.545, "close": 0.549, "volume": 505711.5, "close_time": 1769810399999, "quote_volume": 277209.5313, "trades": 1584, "taker_buy_base": 279982.5, "taker_buy_quote": 153630.498 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.549, "high": 0.55, "low": 0.542, "close": 0.546, "volume": 341884.4, "close_time": 1769813999999, "quote_volume": 186650.1216, "trades": 1041, "taker_buy_base": 257879.4, "taker_buy_quote": 140789.8507 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.546, "high": 0.549, "low": 0.543, "close": 0.548, "volume": 201875.9, "close_time": 1769817599999, "quote_volume": 110157.1249, "trades": 806, "taker_buy_base": 79329.2, "taker_buy_quote": 43315.7278 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.549, "high": 0.55, "low": 0.543, "close": 0.545, "volume": 351235.2, "close_time": 1769821199999, "quote_volume": 192100.1319, "trades": 922, "taker_buy_base": 178228.7, "taker_buy_quote": 97453.914 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.545, "high": 0.549, "low": 0.545, "close": 0.548, "volume": 261705.4, "close_time": 1769824799999, "quote_volume": 143192.2031, "trades": 709, "taker_buy_base": 139079.7, "taker_buy_quote": 76109.5368 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.547, "high": 0.549, "low": 0.543, "close": 0.547, "volume": 176093.1, "close_time": 1769828399999, "quote_volume": 96242.824, "trades": 499, "taker_buy_base": 90544.3, "taker_buy_quote": 49475.4113 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.546, "high": 0.547, "low": 0.542, "close": 0.542, "volume": 154372.9, "close_time": 1769831999999, "quote_volume": 84151.3507, "trades": 595, "taker_buy_base": 85439.9, "taker_buy_quote": 46594.5802 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.542, "high": 0.545, "low": 0.541, "close": 0.541, "volume": 152051.2, "close_time": 1769835599999, "quote_volume": 82554.8437, "trades": 427, "taker_buy_base": 107416.3, "taker_buy_quote": 58320.6129 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.54, "high": 0.565, "low": 0.539, "close": 0.556, "volume": 3360018.2, "close_time": 1769839199999, "quote_volume": 1862343.1233, "trades": 9379, "taker_buy_base": 1658661.4, "taker_buy_quote": 916977.1368 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.556, "high": 0.559, "low": 0.551, "close": 0.553, "volume": 548558.9, "close_time": 1769842799999, "quote_volume": 304745.444, "trades": 3589, "taker_buy_base": 323866.1, "taker_buy_quote": 179834.4909 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.553, "high": 0.553, "low": 0.542, "close": 0.545, "volume": 438159.1, "close_time": 1769846399999, "quote_volume": 239209.9722, "trades": 1855, "taker_buy_base": 219327.7, "taker_buy_quote": 119812.2852 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.545, "high": 0.546, "low": 0.526, "close": 0.536, "volume": 945689.9, "close_time": 1769849999999, "quote_volume": 506968.9835, "trades": 3444, "taker_buy_base": 432043.5, "taker_buy_quote": 231665.7454 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.536, "high": 0.542, "low": 0.532, "close": 0.534, "volume": 780409.1, "close_time": 1769853599999, "quote_volume": 419369.0101, "trades": 1954, "taker_buy_base": 350449.0, "taker_buy_quote": 188365.597 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.533, "high": 0.538, "low": 0.531, "close": 0.536, "volume": 162794.8, "close_time": 1769857199999, "quote_volume": 86991.3896, "trades": 402, "taker_buy_base": 81024.2, "taker_buy_quote": 43288.3962 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.536, "high": 0.537, "low": 0.531, "close": 0.533, "volume": 274233.0, "close_time": 1769860799999, "quote_volume": 146491.7292, "trades": 808, "taker_buy_base": 119955.1, "taker_buy_quote": 64133.2199 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.533, "high": 0.534, "low": 0.528, "close": 0.529, "volume": 249135.0, "close_time": 1769864399999, "quote_volume": 132235.4823, "trades": 839, "taker_buy_base": 115188.6, "taker_buy_quote": 61166.8879 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.53, "high": 0.53, "low": 0.522, "close": 0.525, "volume": 447744.7, "close_time": 1769867999999, "quote_volume": 235251.9471, "trades": 1343, "taker_buy_base": 200943.8, "taker_buy_quote": 105689.0932 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.525, "high": 0.526, "low": 0.487, "close": 0.499, "volume": 2520368.3, "close_time": 1769871599999, "quote_volume": 1261093.9052, "trades": 7904, "taker_buy_base": 1167272.5, "taker_buy_quote": 583139.3355 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.499, "high": 0.506, "low": 0.497, "close": 0.498, "volume": 814769.6, "close_time": 1769875199999, "quote_volume": 408200.1873, "trades": 1949, "taker_buy_base": 441902.0, "taker_buy_quote": 221378.7457 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.498, "high": 0.506, "low": 0.488, "close": 0.49, "volume": 1513021.9, "close_time": 1769878799999, "quote_volume": 751517.8241, "trades": 3899, "taker_buy_base": 777233.2, "taker_buy_quote": 386073.074 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.49, "high": 0.492, "low": 0.458, "close": 0.469, "volume": 4799067.3, "close_time": 1769882399999, "quote_volume": 2257176.132, "trades": 10027, "taker_buy_base": 2340796.8, "taker_buy_quote": 1101267.2736 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.469, "high": 0.473, "low": 0.429, "close": 0.466, "volume": 5233678.2, "close_time": 1769885999999, "quote_volume": 2376713.8403, "trades": 11090, "taker_buy_base": 2687257.2, "taker_buy_quote": 1220764.1651 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.466, "high": 0.476, "low": 0.466, "close": 0.472, "volume": 1565031.5, "close_time": 1769889599999, "quote_volume": 737332.6614, "trades": 4717, "taker_buy_base": 824045.1, "taker_buy_quote": 388225.0502 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.473, "high": 0.479, "low": 0.467, "close": 0.478, "volume": 1062580.4, "close_time": 1769893199999, "quote_volume": 502444.9909, "trades": 2612, "taker_buy_base": 575261.2, "taker_buy_quote": 271979.447 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.477, "high": 0.49, "low": 0.476, "close": 0.488, "volume": 801907.0, "close_time": 1769896799999, "quote_volume": 387962.0326, "trades": 2286, "taker_buy_base": 394950.8, "taker_buy_quote": 191095.6562 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.488, "high": 0.491, "low": 0.483, "close": 0.486, "volume": 380622.3, "close_time": 1769900399999, "quote_volume": 185328.0318, "trades": 990, "taker_buy_base": 184085.7, "taker_buy_quote": 89702.2984 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.487, "high": 0.499, "low": 0.486, "close": 0.497, "volume": 502996.7, "close_time": 1769903999999, "quote_volume": 248229.419, "trades": 1362, "taker_buy_base": 291491.1, "taker_buy_quote": 143900.3951 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.497, "high": 0.502, "low": 0.495, "close": 0.498, "volume": 461685.7, "close_time": 1769907599999, "quote_volume": 230222.3176, "trades": 877, "taker_buy_base": 232883.1, "taker_buy_quote": 116188.717 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.498, "high": 0.501, "low": 0.492, "close": 0.499, "volume": 377467.9, "close_time": 1769911199999, "quote_volume": 187509.4972, "trades": 1040, "taker_buy_base": 212172.6, "taker_buy_quote": 105344.8734 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.5, "high": 0.512, "low": 0.5, "close": 0.51, "volume": 1995414.7, "close_time": 1769914799999, "quote_volume": 1009612.9565, "trades": 3025, "taker_buy_base": 900530.5, "taker_buy_quote": 455547.9171 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.509, "high": 0.51, "low": 0.504, "close": 0.506, "volume": 336689.7, "close_time": 1769918399999, "quote_volume": 170707.3461, "trades": 1054, "taker_buy_base": 203143.6, "taker_buy_quote": 102961.3945 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.506, "high": 0.509, "low": 0.505, "close": 0.507, "volume": 195095.9, "close_time": 1769921999999, "quote_volume": 98995.6941, "trades": 682, "taker_buy_base": 110675.9, "taker_buy_quote": 56155.2372 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.506, "high": 0.506, "low": 0.499, "close": 0.499, "volume": 277254.7, "close_time": 1769925599999, "quote_volume": 139361.1962, "trades": 895, "taker_buy_base": 124896.1, "taker_buy_quote": 62773.9254 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.5, "high": 0.502, "low": 0.497, "close": 0.5, "volume": 265672.3, "close_time": 1769929199999, "quote_volume": 132877.5111, "trades": 742, "taker_buy_base": 101019.3, "taker_buy_quote": 50532.063 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.5, "high": 0.507, "low": 0.499, "close": 0.502, "volume": 333506.1, "close_time": 1769932799999, "quote_volume": 167401.8769, "trades": 1233, "taker_buy_base": 164616.6, "taker_buy_quote": 82630.9161 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.503, "high": 0.506, "low": 0.499, "close": 0.499, "volume": 458877.5, "close_time": 1769936399999, "quote_volume": 230422.9135, "trades": 1318, "taker_buy_base": 154123.0, "taker_buy_quote": 77403.5723 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.499, "high": 0.504, "low": 0.494, "close": 0.504, "volume": 408716.4, "close_time": 1769939999999, "quote_volume": 203611.0573, "trades": 1169, "taker_buy_base": 222129.7, "taker_buy_quote": 110682.5374 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.504, "high": 0.507, "low": 0.491, "close": 0.493, "volume": 517519.9, "close_time": 1769943599999, "quote_volume": 258225.3099, "trades": 1314, "taker_buy_base": 214341.0, "taker_buy_quote": 107056.3222 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.493, "high": 0.498, "low": 0.492, "close": 0.496, "volume": 245006.7, "close_time": 1769947199999, "quote_volume": 121233.8385, "trades": 778, "taker_buy_base": 122409.3, "taker_buy_quote": 60600.0634 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.496, "high": 0.496, "low": 0.49, "close": 0.493, "volume": 300739.6, "close_time": 1769950799999, "quote_volume": 148303.5405, "trades": 842, "taker_buy_base": 135198.0, "taker_buy_quote": 66681.878 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.494, "high": 0.5, "low": 0.491, "close": 0.493, "volume": 276574.6, "close_time": 1769954399999, "quote_volume": 137017.497, "trades": 866, "taker_buy_base": 122076.8, "taker_buy_quote": 60461.4112 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.494, "high": 0.497, "low": 0.484, "close": 0.492, "volume": 858934.7, "close_time": 1769957999999, "quote_volume": 421573.7576, "trades": 3101, "taker_buy_base": 401754.2, "taker_buy_quote": 197213.6244 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.492, "high": 0.493, "low": 0.474, "close": 0.483, "volume": 1314480.8, "close_time": 1769961599999, "quote_volume": 634435.41, "trades": 4005, "taker_buy_base": 561856.9, "taker_buy_quote": 271473.2781 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.482, "high": 0.492, "low": 0.481, "close": 0.486, "volume": 893684.8, "close_time": 1769965199999, "quote_volume": 434004.1777, "trades": 2777, "taker_buy_base": 495523.2, "taker_buy_quote": 240905.3158 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.485, "high": 0.487, "low": 0.48, "close": 0.485, "volume": 349403.6, "close_time": 1769968799999, "quote_volume": 168880.1039, "trades": 864, "taker_buy_base": 158839.0, "taker_buy_quote": 76795.4822 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.485, "high": 0.497, "low": 0.485, "close": 0.491, "volume": 728330.8, "close_time": 1769972399999, "quote_volume": 358467.6543, "trades": 2258, "taker_buy_base": 363104.2, "taker_buy_quote": 178646.2612 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.491, "high": 0.492, "low": 0.484, "close": 0.487, "volume": 366562.3, "close_time": 1769975999999, "quote_volume": 179051.3283, "trades": 1256, "taker_buy_base": 176140.4, "taker_buy_quote": 86065.6615 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.487, "high": 0.493, "low": 0.481, "close": 0.488, "volume": 442322.8, "close_time": 1769979599999, "quote_volume": 215304.2274, "trades": 1222, "taker_buy_base": 212835.5, "taker_buy_quote": 103566.3978 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.487, "high": 0.488, "low": 0.482, "close": 0.484, "volume": 412231.3, "close_time": 1769983199999, "quote_volume": 199938.1677, "trades": 1358, "taker_buy_base": 182108.0, "taker_buy_quote": 88341.1879 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.485, "high": 0.493, "low": 0.484, "close": 0.489, "volume": 461579.6, "close_time": 1769986799999, "quote_volume": 225734.1185, "trades": 1438, "taker_buy_base": 234778.7, "taker_buy_quote": 114839.8165 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.488, "high": 0.494, "low": 0.471, "close": 0.485, "volume": 1181825.4, "close_time": 1769990399999, "quote_volume": 570662.6526, "trades": 4012, "taker_buy_base": 484037.3, "taker_buy_quote": 233937.4281 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.485, "high": 0.497, "low": 0.48, "close": 0.493, "volume": 500201.3, "close_time": 1769993999999, "quote_volume": 246027.5637, "trades": 1789, "taker_buy_base": 251505.7, "taker_buy_quote": 123668.0392 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.493, "high": 0.502, "low": 0.486, "close": 0.496, "volume": 530388.9, "close_time": 1769997599999, "quote_volume": 262709.8158, "trades": 2015, "taker_buy_base": 289811.0, "taker_buy_quote": 143576.5937 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.495, "high": 0.497, "low": 0.489, "close": 0.489, "volume": 394978.9, "close_time": 1770001199999, "quote_volume": 194646.9529, "trades": 1225, "taker_buy_base": 219217.4, "taker_buy_quote": 108056.5425 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.49, "high": 0.493, "low": 0.471, "close": 0.491, "volume": 1415601.3, "close_time": 1770004799999, "quote_volume": 678306.2222, "trades": 5277, "taker_buy_base": 649069.9, "taker_buy_quote": 311034.1455 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.491, "high": 0.496, "low": 0.481, "close": 0.486, "volume": 585479.9, "close_time": 1770008399999, "quote_volume": 286390.9948, "trades": 1983, "taker_buy_base": 314955.3, "taker_buy_quote": 154004.5035 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.486, "high": 0.486, "low": 0.474, "close": 0.479, "volume": 704043.1, "close_time": 1770011999999, "quote_volume": 336570.2032, "trades": 2470, "taker_buy_base": 343921.9, "taker_buy_quote": 164463.8544 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.479, "high": 0.492, "low": 0.47, "close": 0.483, "volume": 1462841.8, "close_time": 1770015599999, "quote_volume": 704160.5889, "trades": 4465, "taker_buy_base": 731708.6, "taker_buy_quote": 352785.7207 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.483, "high": 0.489, "low": 0.482, "close": 0.484, "volume": 502312.4, "close_time": 1770019199999, "quote_volume": 243763.2391, "trades": 1982, "taker_buy_base": 294624.1, "taker_buy_quote": 142996.2291 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.485, "high": 0.491, "low": 0.485, "close": 0.489, "volume": 414463.3, "close_time": 1770022799999, "quote_volume": 201924.5166, "trades": 1698, "taker_buy_base": 215587.6, "taker_buy_quote": 105040.0631 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.489, "high": 0.501, "low": 0.487, "close": 0.496, "volume": 771970.2, "close_time": 1770026399999, "quote_volume": 381346.3331, "trades": 2930, "taker_buy_base": 403212.6, "taker_buy_quote": 199052.3253 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.495, "high": 0.498, "low": 0.492, "close": 0.495, "volume": 418482.2, "close_time": 1770029999999, "quote_volume": 206967.5094, "trades": 1362, "taker_buy_base": 218909.6, "taker_buy_quote": 108308.8428 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.495, "high": 0.498, "low": 0.494, "close": 0.494, "volume": 393546.9, "close_time": 1770033599999, "quote_volume": 195162.0703, "trades": 1064, "taker_buy_base": 151187.5, "taker_buy_quote": 74989.6379 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.494, "high": 0.495, "low": 0.491, "close": 0.494, "volume": 458700.4, "close_time": 1770037199999, "quote_volume": 226389.6458, "trades": 1578, "taker_buy_base": 282662.5, "taker_buy_quote": 139572.2652 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.494, "high": 0.498, "low": 0.491, "close": 0.498, "volume": 427548.1, "close_time": 1770040799999, "quote_volume": 211421.5133, "trades": 1168, "taker_buy_base": 246785.0, "taker_buy_quote": 122056.313 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.497, "high": 0.504, "low": 0.493, "close": 0.498, "volume": 873056.8, "close_time": 1770044399999, "quote_volume": 435048.8495, "trades": 2932, "taker_buy_base": 429742.2, "taker_buy_quote": 214318.6673 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.499, "high": 0.509, "low": 0.496, "close": 0.503, "volume": 626157.2, "close_time": 1770047999999, "quote_volume": 314862.5286, "trades": 2193, "taker_buy_base": 342163.3, "taker_buy_quote": 172109.6517 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.504, "high": 0.508, "low": 0.499, "close": 0.499, "volume": 574803.0, "close_time": 1770051599999, "quote_volume": 289499.5361, "trades": 1446, "taker_buy_base": 319461.1, "taker_buy_quote": 161046.5797 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.499, "high": 0.503, "low": 0.495, "close": 0.498, "volume": 316020.5, "close_time": 1770055199999, "quote_volume": 158055.2646, "trades": 1150, "taker_buy_base": 130897.3, "taker_buy_quote": 65528.5191 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.497, "high": 0.501, "low": 0.494, "close": 0.499, "volume": 358763.8, "close_time": 1770058799999, "quote_volume": 178565.1975, "trades": 1013, "taker_buy_base": 200707.0, "taker_buy_quote": 100004.3929 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.499, "high": 0.5, "low": 0.497, "close": 0.498, "volume": 188054.8, "close_time": 1770062399999, "quote_volume": 93664.0371, "trades": 733, "taker_buy_base": 98485.7, "taker_buy_quote": 49043.5694 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.497, "high": 0.499, "low": 0.495, "close": 0.496, "volume": 249867.3, "close_time": 1770065999999, "quote_volume": 124214.6471, "trades": 800, "taker_buy_base": 122730.5, "taker_buy_quote": 61020.2341 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.496, "high": 0.502, "low": 0.496, "close": 0.5, "volume": 330402.0, "close_time": 1770069599999, "quote_volume": 165279.701, "trades": 772, "taker_buy_base": 220957.1, "taker_buy_quote": 110549.7732 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.5, "high": 0.502, "low": 0.499, "close": 0.501, "volume": 112863.1, "close_time": 1770073199999, "quote_volume": 56547.2266, "trades": 501, "taker_buy_base": 65399.5, "taker_buy_quote": 32779.1275 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.501, "high": 0.502, "low": 0.498, "close": 0.5, "volume": 181842.4, "close_time": 1770076799999, "quote_volume": 90977.1049, "trades": 519, "taker_buy_base": 90326.1, "taker_buy_quote": 45206.8471 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.5, "high": 0.5, "low": 0.496, "close": 0.5, "volume": 169282.2, "close_time": 1770080399999, "quote_volume": 84358.9612, "trades": 565, "taker_buy_base": 92836.0, "taker_buy_quote": 46284.4389 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.5, "high": 0.5, "low": 0.495, "close": 0.498, "volume": 190988.6, "close_time": 1770083999999, "quote_volume": 95009.3095, "trades": 567, "taker_buy_base": 67067.8, "taker_buy_quote": 33353.7604 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.498, "high": 0.498, "low": 0.489, "close": 0.489, "volume": 318789.6, "close_time": 1770087599999, "quote_volume": 157211.8321, "trades": 838, "taker_buy_base": 135446.8, "taker_buy_quote": 66827.8416 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.489, "high": 0.499, "low": 0.488, "close": 0.499, "volume": 265555.7, "close_time": 1770091199999, "quote_volume": 131069.4766, "trades": 786, "taker_buy_base": 152442.5, "taker_buy_quote": 75400.5702 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.499, "high": 0.504, "low": 0.497, "close": 0.502, "volume": 263806.7, "close_time": 1770094799999, "quote_volume": 131958.8937, "trades": 669, "taker_buy_base": 126161.3, "taker_buy_quote": 63088.8625 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.501, "high": 0.502, "low": 0.498, "close": 0.499, "volume": 160660.7, "close_time": 1770098399999, "quote_volume": 80367.784, "trades": 575, "taker_buy_base": 72648.3, "taker_buy_quote": 36357.4986 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.499, "high": 0.502, "low": 0.496, "close": 0.5, "volume": 465191.0, "close_time": 1770101999999, "quote_volume": 231677.1058, "trades": 907, "taker_buy_base": 167567.6, "taker_buy_quote": 83484.3858 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.499, "high": 0.503, "low": 0.497, "close": 0.501, "volume": 158368.4, "close_time": 1770105599999, "quote_volume": 79241.9432, "trades": 941, "taker_buy_base": 60564.9, "taker_buy_quote": 30290.9527 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.501, "high": 0.504, "low": 0.498, "close": 0.501, "volume": 369034.5, "close_time": 1770109199999, "quote_volume": 184789.1142, "trades": 1459, "taker_buy_base": 146031.3, "taker_buy_quote": 73231.4282 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.501, "high": 0.503, "low": 0.494, "close": 0.499, "volume": 818295.4, "close_time": 1770112799999, "quote_volume": 408096.9818, "trades": 2338, "taker_buy_base": 412052.2, "taker_buy_quote": 205431.4393 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.5, "high": 0.502, "low": 0.497, "close": 0.498, "volume": 164431.9, "close_time": 1770116399999, "quote_volume": 82055.244, "trades": 578, "taker_buy_base": 80095.5, "taker_buy_quote": 39993.6172 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.498, "high": 0.502, "low": 0.498, "close": 0.499, "volume": 310593.5, "close_time": 1770119999999, "quote_volume": 155199.6175, "trades": 724, "taker_buy_base": 181288.8, "taker_buy_quote": 90603.8612 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.499, "high": 0.505, "low": 0.497, "close": 0.503, "volume": 436578.7, "close_time": 1770123599999, "quote_volume": 218837.3965, "trades": 1225, "taker_buy_base": 240827.7, "taker_buy_quote": 120766.8444 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.503, "high": 0.504, "low": 0.501, "close": 0.503, "volume": 187766.3, "close_time": 1770127199999, "quote_volume": 94341.7461, "trades": 509, "taker_buy_base": 104058.1, "taker_buy_quote": 52284.1026 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.503, "high": 0.504, "low": 0.492, "close": 0.492, "volume": 446261.5, "close_time": 1770130799999, "quote_volume": 222326.2714, "trades": 1734, "taker_buy_base": 210244.8, "taker_buy_quote": 104808.416 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.493, "high": 0.503, "low": 0.492, "close": 0.502, "volume": 824451.4, "close_time": 1770134399999, "quote_volume": 410807.1739, "trades": 2710, "taker_buy_base": 485292.6, "taker_buy_quote": 241890.5253 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.502, "high": 0.503, "low": 0.492, "close": 0.494, "volume": 1084247.9, "close_time": 1770137999999, "quote_volume": 539965.3302, "trades": 2713, "taker_buy_base": 422274.7, "taker_buy_quote": 210221.5216 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.495, "high": 0.496, "low": 0.479, "close": 0.48, "volume": 854989.5, "close_time": 1770141599999, "quote_volume": 417900.6087, "trades": 2663, "taker_buy_base": 365575.8, "taker_buy_quote": 178761.8584 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.48, "high": 0.483, "low": 0.472, "close": 0.474, "volume": 1656618.4, "close_time": 1770145199999, "quote_volume": 789753.777, "trades": 5306, "taker_buy_base": 721876.1, "taker_buy_quote": 344177.6422 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.473, "high": 0.51, "low": 0.472, "close": 0.504, "volume": 4148847.3, "close_time": 1770148799999, "quote_volume": 2014054.63, "trades": 11550, "taker_buy_base": 2748416.6, "taker_buy_quote": 1334182.9817 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.505, "high": 0.53, "low": 0.496, "close": 0.524, "volume": 1666983.9, "close_time": 1770152399999, "quote_volume": 861145.8874, "trades": 3985, "taker_buy_base": 1049874.9, "taker_buy_quote": 542263.7045 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.525, "high": 0.534, "low": 0.513, "close": 0.514, "volume": 774167.2, "close_time": 1770155999999, "quote_volume": 406337.6838, "trades": 1798, "taker_buy_base": 402944.2, "taker_buy_quote": 211648.7189 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.514, "high": 0.514, "low": 0.506, "close": 0.507, "volume": 495923.0, "close_time": 1770159599999, "quote_volume": 252943.4572, "trades": 1100, "taker_buy_base": 179732.0, "taker_buy_quote": 91722.3082 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.507, "high": 0.507, "low": 0.495, "close": 0.499, "volume": 467267.9, "close_time": 1770163199999, "quote_volume": 233930.7069, "trades": 1268, "taker_buy_base": 193103.9, "taker_buy_quote": 96676.1953 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.499, "high": 0.504, "low": 0.497, "close": 0.503, "volume": 381184.8, "close_time": 1770166799999, "quote_volume": 190751.6036, "trades": 1190, "taker_buy_base": 198266.9, "taker_buy_quote": 99242.9427 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.503, "high": 0.513, "low": 0.503, "close": 0.51, "volume": 242407.5, "close_time": 1770170399999, "quote_volume": 123611.7622, "trades": 923, "taker_buy_base": 113076.3, "taker_buy_quote": 57647.4726 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.509, "high": 0.512, "low": 0.506, "close": 0.508, "volume": 238368.8, "close_time": 1770173999999, "quote_volume": 121262.2168, "trades": 991, "taker_buy_base": 135210.9, "taker_buy_quote": 68793.1752 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.507, "high": 0.514, "low": 0.506, "close": 0.51, "volume": 392736.0, "close_time": 1770177599999, "quote_volume": 200279.9845, "trades": 1504, "taker_buy_base": 236987.7, "taker_buy_quote": 120877.1225 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.51, "high": 0.511, "low": 0.508, "close": 0.509, "volume": 273741.5, "close_time": 1770181199999, "quote_volume": 139374.1719, "trades": 834, "taker_buy_base": 137602.8, "taker_buy_quote": 70078.0096 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.51, "high": 0.513, "low": 0.507, "close": 0.509, "volume": 210391.9, "close_time": 1770184799999, "quote_volume": 107551.304, "trades": 678, "taker_buy_base": 109134.8, "taker_buy_quote": 55798.68 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.509, "high": 0.515, "low": 0.508, "close": 0.513, "volume": 180503.6, "close_time": 1770188399999, "quote_volume": 92253.1854, "trades": 689, "taker_buy_base": 107551.2, "taker_buy_quote": 54973.6589 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.513, "high": 0.516, "low": 0.51, "close": 0.515, "volume": 290060.6, "close_time": 1770191999999, "quote_volume": 148894.2625, "trades": 1102, "taker_buy_base": 171580.4, "taker_buy_quote": 88070.4191 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.515, "high": 0.515, "low": 0.511, "close": 0.513, "volume": 198843.9, "close_time": 1770195599999, "quote_volume": 101988.6396, "trades": 803, "taker_buy_base": 82529.3, "taker_buy_quote": 42336.2009 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.513, "high": 0.514, "low": 0.506, "close": 0.509, "volume": 331230.9, "close_time": 1770199199999, "quote_volume": 168974.6519, "trades": 976, "taker_buy_base": 155604.6, "taker_buy_quote": 79407.3205 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.509, "high": 0.51, "low": 0.507, "close": 0.508, "volume": 194249.6, "close_time": 1770202799999, "quote_volume": 98765.4305, "trades": 436, "taker_buy_base": 102021.1, "taker_buy_quote": 51889.1501 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.508, "high": 0.508, "low": 0.501, "close": 0.506, "volume": 447517.7, "close_time": 1770206399999, "quote_volume": 225680.4599, "trades": 1426, "taker_buy_base": 199454.9, "taker_buy_quote": 100605.1174 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.506, "high": 0.507, "low": 0.499, "close": 0.502, "volume": 1336494.2, "close_time": 1770209999999, "quote_volume": 670564.1294, "trades": 4384, "taker_buy_base": 769171.6, "taker_buy_quote": 385820.0934 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.501, "high": 0.502, "low": 0.495, "close": 0.495, "volume": 498971.9, "close_time": 1770213599999, "quote_volume": 249170.4485, "trades": 3264, "taker_buy_base": 177267.8, "taker_buy_quote": 88553.7452 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.496, "high": 0.5, "low": 0.489, "close": 0.49, "volume": 886395.3, "close_time": 1770217199999, "quote_volume": 438365.0429, "trades": 6062, "taker_buy_base": 344267.3, "taker_buy_quote": 170466.0244 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.49, "high": 0.498, "low": 0.484, "close": 0.49, "volume": 910172.8, "close_time": 1770220799999, "quote_volume": 446687.1167, "trades": 6446, "taker_buy_base": 397012.9, "taker_buy_quote": 194872.2687 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.49, "high": 0.495, "low": 0.482, "close": 0.491, "volume": 1124433.8, "close_time": 1770224399999, "quote_volume": 548962.0567, "trades": 5277, "taker_buy_base": 490752.2, "taker_buy_quote": 239555.5668 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.49, "high": 0.496, "low": 0.485, "close": 0.491, "volume": 651517.8, "close_time": 1770227999999, "quote_volume": 318655.7941, "trades": 3193, "taker_buy_base": 359513.8, "taker_buy_quote": 175864.9541 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.49, "high": 0.503, "low": 0.481, "close": 0.494, "volume": 877038.2, "close_time": 1770231599999, "quote_volume": 430962.8964, "trades": 3789, "taker_buy_base": 483356.3, "taker_buy_quote": 237681.0496 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.494, "high": 0.507, "low": 0.492, "close": 0.506, "volume": 477161.2, "close_time": 1770235199999, "quote_volume": 238237.9153, "trades": 2614, "taker_buy_base": 259884.1, "taker_buy_quote": 129653.811 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.506, "high": 0.522, "low": 0.504, "close": 0.514, "volume": 1110416.8, "close_time": 1770238799999, "quote_volume": 569892.254, "trades": 5000, "taker_buy_base": 588604.7, "taker_buy_quote": 301926.2051 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.514, "high": 0.516, "low": 0.496, "close": 0.497, "volume": 417189.9, "close_time": 1770242399999, "quote_volume": 210904.96, "trades": 3088, "taker_buy_base": 180200.5, "taker_buy_quote": 91028.0936 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.497, "high": 0.511, "low": 0.49, "close": 0.5, "volume": 409297.9, "close_time": 1770245999999, "quote_volume": 204213.7482, "trades": 2601, "taker_buy_base": 207933.5, "taker_buy_quote": 103671.9106 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.499, "high": 0.507, "low": 0.496, "close": 0.502, "volume": 513890.0, "close_time": 1770249599999, "quote_volume": 257984.2904, "trades": 1564, "taker_buy_base": 264956.9, "taker_buy_quote": 133082.4109 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.502, "high": 0.503, "low": 0.498, "close": 0.5, "volume": 276112.1, "close_time": 1770253199999, "quote_volume": 138341.8109, "trades": 1018, "taker_buy_base": 144693.4, "taker_buy_quote": 72481.4397 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.5, "high": 0.508, "low": 0.496, "close": 0.502, "volume": 498515.7, "close_time": 1770256799999, "quote_volume": 250772.4311, "trades": 2021, "taker_buy_base": 188175.4, "taker_buy_quote": 94685.5163 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.502, "high": 0.505, "low": 0.495, "close": 0.495, "volume": 373760.7, "close_time": 1770260399999, "quote_volume": 186962.0672, "trades": 1895, "taker_buy_base": 197647.8, "taker_buy_quote": 98939.5263 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.495, "high": 0.498, "low": 0.489, "close": 0.493, "volume": 395274.9, "close_time": 1770263999999, "quote_volume": 194784.3316, "trades": 1815, "taker_buy_base": 198280.6, "taker_buy_quote": 97755.5484 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.493, "high": 0.501, "low": 0.492, "close": 0.496, "volume": 583142.9, "close_time": 1770267599999, "quote_volume": 289360.714, "trades": 2772, "taker_buy_base": 337338.1, "taker_buy_quote": 167463.5195 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.496, "high": 0.503, "low": 0.493, "close": 0.495, "volume": 1043821.5, "close_time": 1770271199999, "quote_volume": 518137.5382, "trades": 3251, "taker_buy_base": 350871.6, "taker_buy_quote": 174536.8661 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.494, "high": 0.495, "low": 0.487, "close": 0.488, "volume": 445578.4, "close_time": 1770274799999, "quote_volume": 218312.6694, "trades": 2137, "taker_buy_base": 204903.1, "taker_buy_quote": 100429.4055 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.489, "high": 0.497, "low": 0.488, "close": 0.49, "volume": 475088.0, "close_time": 1770278399999, "quote_volume": 233713.5116, "trades": 2034, "taker_buy_base": 211465.5, "taker_buy_quote": 104068.8694 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.491, "high": 0.498, "low": 0.491, "close": 0.496, "volume": 264384.9, "close_time": 1770281999999, "quote_volume": 130948.3481, "trades": 1283, "taker_buy_base": 146060.6, "taker_buy_quote": 72352.4318 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.496, "high": 0.5, "low": 0.493, "close": 0.496, "volume": 378271.7, "close_time": 1770285599999, "quote_volume": 187769.9201, "trades": 1899, "taker_buy_base": 194238.5, "taker_buy_quote": 96452.3674 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.495, "high": 0.496, "low": 0.484, "close": 0.486, "volume": 371631.4, "close_time": 1770289199999, "quote_volume": 181617.9754, "trades": 1333, "taker_buy_base": 155351.3, "taker_buy_quote": 76018.1634 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.486, "high": 0.488, "low": 0.477, "close": 0.483, "volume": 656122.3, "close_time": 1770292799999, "quote_volume": 316367.066, "trades": 2667, "taker_buy_base": 319639.2, "taker_buy_quote": 154177.7368 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.483, "high": 0.486, "low": 0.477, "close": 0.482, "volume": 595846.1, "close_time": 1770296399999, "quote_volume": 287123.4851, "trades": 2506, "taker_buy_base": 253726.3, "taker_buy_quote": 122373.4537 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.482, "high": 0.487, "low": 0.478, "close": 0.48, "volume": 441489.4, "close_time": 1770299999999, "quote_volume": 212580.7619, "trades": 1710, "taker_buy_base": 243598.4, "taker_buy_quote": 117316.5489 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.481, "high": 0.505, "low": 0.481, "close": 0.499, "volume": 1801618.2, "close_time": 1770303599999, "quote_volume": 893277.4287, "trades": 7682, "taker_buy_base": 910129.0, "taker_buy_quote": 451475.1495 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.499, "high": 0.502, "low": 0.464, "close": 0.472, "volume": 4313428.1, "close_time": 1770307199999, "quote_volume": 2067418.059, "trades": 18594, "taker_buy_base": 2211587.5, "taker_buy_quote": 1060222.7384 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.472, "high": 0.491, "low": 0.469, "close": 0.479, "volume": 2319731.7, "close_time": 1770310799999, "quote_volume": 1114900.578, "trades": 8748, "taker_buy_base": 1280782.0, "taker_buy_quote": 615938.4663 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.479, "high": 0.482, "low": 0.461, "close": 0.462, "volume": 1181402.4, "close_time": 1770314399999, "quote_volume": 553491.8667, "trades": 5389, "taker_buy_base": 515899.5, "taker_buy_quote": 241682.5624 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.462, "high": 0.469, "low": 0.456, "close": 0.466, "volume": 774419.5, "close_time": 1770317999999, "quote_volume": 357422.1974, "trades": 3947, "taker_buy_base": 345271.4, "taker_buy_quote": 159382.9984 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.466, "high": 0.467, "low": 0.454, "close": 0.456, "volume": 875414.9, "close_time": 1770321599999, "quote_volume": 402137.0323, "trades": 3418, "taker_buy_base": 364511.9, "taker_buy_quote": 167870.4847 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.456, "high": 0.459, "low": 0.431, "close": 0.444, "volume": 2522783.0, "close_time": 1770325199999, "quote_volume": 1123494.596, "trades": 10638, "taker_buy_base": 1371753.0, "taker_buy_quote": 611875.0627 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.443, "high": 0.457, "low": 0.438, "close": 0.44, "volume": 993270.4, "close_time": 1770328799999, "quote_volume": 444799.4797, "trades": 4693, "taker_buy_base": 516576.0, "taker_buy_quote": 231497.7721 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.441, "high": 0.447, "low": 0.43, "close": 0.435, "volume": 943193.0, "close_time": 1770332399999, "quote_volume": 412583.3002, "trades": 3159, "taker_buy_base": 390876.5, "taker_buy_quote": 171094.5809 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.435, "high": 0.446, "low": 0.429, "close": 0.431, "volume": 838788.6, "close_time": 1770335999999, "quote_volume": 365798.9692, "trades": 2760, "taker_buy_base": 400293.4, "taker_buy_quote": 174693.3069 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.431, "high": 0.434, "low": 0.381, "close": 0.424, "volume": 7890601.3, "close_time": 1770339599999, "quote_volume": 3175552.8891, "trades": 24710, "taker_buy_base": 3963370.0, "taker_buy_quote": 1594329.2271 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.424, "high": 0.439, "low": 0.421, "close": 0.438, "volume": 1170846.0, "close_time": 1770343199999, "quote_volume": 502380.2209, "trades": 5118, "taker_buy_base": 576549.1, "taker_buy_quote": 247737.8252 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.439, "high": 0.443, "low": 0.427, "close": 0.429, "volume": 986103.6, "close_time": 1770346799999, "quote_volume": 428037.2991, "trades": 4572, "taker_buy_base": 620083.3, "taker_buy_quote": 269142.1233 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.43, "high": 0.435, "low": 0.424, "close": 0.434, "volume": 601583.4, "close_time": 1770350399999, "quote_volume": 258123.7335, "trades": 2744, "taker_buy_base": 307411.3, "taker_buy_quote": 132031.7064 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.435, "high": 0.441, "low": 0.432, "close": 0.438, "volume": 427477.4, "close_time": 1770353999999, "quote_volume": 186858.3652, "trades": 1713, "taker_buy_base": 185536.9, "taker_buy_quote": 81087.8025 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.438, "high": 0.452, "low": 0.437, "close": 0.451, "volume": 725641.6, "close_time": 1770357599999, "quote_volume": 322285.1648, "trades": 2547, "taker_buy_base": 374947.5, "taker_buy_quote": 166600.1369 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.451, "high": 0.453, "low": 0.439, "close": 0.44, "volume": 660257.6, "close_time": 1770361199999, "quote_volume": 294263.144, "trades": 2449, "taker_buy_base": 291427.3, "taker_buy_quote": 129924.0729 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.44, "high": 0.441, "low": 0.434, "close": 0.438, "volume": 625392.1, "close_time": 1770364799999, "quote_volume": 273968.9574, "trades": 2120, "taker_buy_base": 326859.5, "taker_buy_quote": 143183.3531 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.438, "high": 0.44, "low": 0.432, "close": 0.435, "volume": 828272.9, "close_time": 1770368399999, "quote_volume": 360978.5089, "trades": 2953, "taker_buy_base": 426310.6, "taker_buy_quote": 185872.4962 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.435, "high": 0.45, "low": 0.432, "close": 0.449, "volume": 715386.5, "close_time": 1770371999999, "quote_volume": 314608.2438, "trades": 1905, "taker_buy_base": 405978.1, "taker_buy_quote": 178777.8247 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.449, "high": 0.456, "low": 0.446, "close": 0.455, "volume": 602172.3, "close_time": 1770375599999, "quote_volume": 271556.0665, "trades": 1508, "taker_buy_base": 302085.4, "taker_buy_quote": 136402.3815 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.455, "high": 0.458, "low": 0.451, "close": 0.453, "volume": 669818.1, "close_time": 1770379199999, "quote_volume": 304063.7132, "trades": 1544, "taker_buy_base": 333551.3, "taker_buy_quote": 151390.1737 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.453, "high": 0.454, "low": 0.45, "close": 0.454, "volume": 399160.9, "close_time": 1770382799999, "quote_volume": 180352.7194, "trades": 900, "taker_buy_base": 157753.8, "taker_buy_quote": 71320.3298 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.454, "high": 0.465, "low": 0.454, "close": 0.462, "volume": 642781.0, "close_time": 1770386399999, "quote_volume": 296273.2573, "trades": 1740, "taker_buy_base": 338141.5, "taker_buy_quote": 155812.9314 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.462, "high": 0.482, "low": 0.46, "close": 0.477, "volume": 1177059.9, "close_time": 1770389999999, "quote_volume": 552902.0117, "trades": 3539, "taker_buy_base": 630105.5, "taker_buy_quote": 296253.2326 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.476, "high": 0.476, "low": 0.47, "close": 0.473, "volume": 1059536.9, "close_time": 1770393599999, "quote_volume": 501675.8142, "trades": 2944, "taker_buy_base": 498122.6, "taker_buy_quote": 235896.479 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.473, "high": 0.487, "low": 0.47, "close": 0.484, "volume": 783951.5, "close_time": 1770397199999, "quote_volume": 376803.0748, "trades": 2008, "taker_buy_base": 385884.3, "taker_buy_quote": 185366.3361 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.484, "high": 0.497, "low": 0.481, "close": 0.491, "volume": 943496.6, "close_time": 1770400799999, "quote_volume": 462137.4927, "trades": 2685, "taker_buy_base": 502330.7, "taker_buy_quote": 245996.719 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.491, "high": 0.491, "low": 0.478, "close": 0.482, "volume": 796429.4, "close_time": 1770404399999, "quote_volume": 384489.7646, "trades": 2088, "taker_buy_base": 352207.7, "taker_buy_quote": 170031.1906 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.481, "high": 0.485, "low": 0.477, "close": 0.484, "volume": 568181.7, "close_time": 1770407999999, "quote_volume": 273197.9587, "trades": 1303, "taker_buy_base": 329734.5, "taker_buy_quote": 158660.7347 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.485, "high": 0.485, "low": 0.475, "close": 0.478, "volume": 670366.4, "close_time": 1770411599999, "quote_volume": 321788.9384, "trades": 1617, "taker_buy_base": 326982.4, "taker_buy_quote": 156944.2969 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.478, "high": 0.481, "low": 0.476, "close": 0.48, "volume": 359696.1, "close_time": 1770415199999, "quote_volume": 172073.9137, "trades": 847, "taker_buy_base": 158971.8, "taker_buy_quote": 76084.9541 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.48, "high": 0.49, "low": 0.48, "close": 0.489, "volume": 447181.7, "close_time": 1770418799999, "quote_volume": 216620.8989, "trades": 1539, "taker_buy_base": 267179.0, "taker_buy_quote": 129384.6127 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.489, "high": 0.494, "low": 0.485, "close": 0.488, "volume": 360147.0, "close_time": 1770422399999, "quote_volume": 176065.1063, "trades": 1110, "taker_buy_base": 185079.2, "taker_buy_quote": 90504.2072 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.488, "high": 0.488, "low": 0.478, "close": 0.48, "volume": 412777.1, "close_time": 1770425999999, "quote_volume": 199160.4786, "trades": 1129, "taker_buy_base": 183158.3, "taker_buy_quote": 88354.4534 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.48, "high": 0.484, "low": 0.475, "close": 0.482, "volume": 390124.6, "close_time": 1770429599999, "quote_volume": 186799.2397, "trades": 1106, "taker_buy_base": 234181.4, "taker_buy_quote": 112159.2304 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.482, "high": 0.485, "low": 0.48, "close": 0.483, "volume": 309089.4, "close_time": 1770433199999, "quote_volume": 149065.8556, "trades": 1172, "taker_buy_base": 142393.4, "taker_buy_quote": 68695.8773 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.483, "high": 0.487, "low": 0.48, "close": 0.481, "volume": 316103.7, "close_time": 1770436799999, "quote_volume": 152566.5614, "trades": 1451, "taker_buy_base": 142716.9, "taker_buy_quote": 68907.5557 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.48, "high": 0.487, "low": 0.478, "close": 0.478, "volume": 454593.4, "close_time": 1770440399999, "quote_volume": 219560.7907, "trades": 1385, "taker_buy_base": 216047.4, "taker_buy_quote": 104377.0167 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.479, "high": 0.482, "low": 0.476, "close": 0.476, "volume": 267458.4, "close_time": 1770443999999, "quote_volume": 127832.0294, "trades": 683, "taker_buy_base": 131659.0, "taker_buy_quote": 62959.9601 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.476, "high": 0.48, "low": 0.468, "close": 0.469, "volume": 584082.1, "close_time": 1770447599999, "quote_volume": 277691.444, "trades": 1389, "taker_buy_base": 229460.0, "taker_buy_quote": 109171.7145 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.469, "high": 0.471, "low": 0.452, "close": 0.455, "volume": 1422828.6, "close_time": 1770451199999, "quote_volume": 654655.3459, "trades": 4911, "taker_buy_base": 633185.1, "taker_buy_quote": 291282.7831 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.455, "high": 0.456, "low": 0.451, "close": 0.454, "volume": 502415.5, "close_time": 1770454799999, "quote_volume": 228109.6453, "trades": 1542, "taker_buy_base": 258863.0, "taker_buy_quote": 117567.872 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.454, "high": 0.459, "low": 0.453, "close": 0.454, "volume": 229405.3, "close_time": 1770458399999, "quote_volume": 104552.3876, "trades": 866, "taker_buy_base": 99822.1, "taker_buy_quote": 45490.945 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.454, "high": 0.455, "low": 0.45, "close": 0.454, "volume": 218930.8, "close_time": 1770461999999, "quote_volume": 99167.0223, "trades": 763, "taker_buy_base": 97593.3, "taker_buy_quote": 44224.8576 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.454, "high": 0.458, "low": 0.454, "close": 0.457, "volume": 237736.8, "close_time": 1770465599999, "quote_volume": 108412.8411, "trades": 792, "taker_buy_base": 160117.2, "taker_buy_quote": 73032.3383 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.457, "high": 0.473, "low": 0.456, "close": 0.468, "volume": 552248.3, "close_time": 1770469199999, "quote_volume": 257086.6066, "trades": 1930, "taker_buy_base": 264363.9, "taker_buy_quote": 122914.0691 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.468, "high": 0.469, "low": 0.46, "close": 0.462, "volume": 269178.4, "close_time": 1770472799999, "quote_volume": 124731.9292, "trades": 784, "taker_buy_base": 138055.6, "taker_buy_quote": 63959.4956 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.462, "high": 0.462, "low": 0.457, "close": 0.458, "volume": 232228.1, "close_time": 1770476399999, "quote_volume": 106719.7548, "trades": 620, "taker_buy_base": 92556.4, "taker_buy_quote": 42577.0194 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.457, "high": 0.466, "low": 0.457, "close": 0.464, "volume": 359524.1, "close_time": 1770479999999, "quote_volume": 166065.6545, "trades": 1126, "taker_buy_base": 196624.9, "taker_buy_quote": 90820.06 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.465, "high": 0.482, "low": 0.463, "close": 0.469, "volume": 6315665.5, "close_time": 1770483599999, "quote_volume": 2985356.0998, "trades": 17511, "taker_buy_base": 3140792.1, "taker_buy_quote": 1485785.8325 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.469, "high": 0.473, "low": 0.467, "close": 0.47, "volume": 310111.7, "close_time": 1770487199999, "quote_volume": 145634.6789, "trades": 789, "taker_buy_base": 160963.5, "taker_buy_quote": 75630.269 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.471, "high": 0.48, "low": 0.47, "close": 0.476, "volume": 290901.1, "close_time": 1770490799999, "quote_volume": 138314.534, "trades": 710, "taker_buy_base": 141665.6, "taker_buy_quote": 67318.1691 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.476, "high": 0.476, "low": 0.473, "close": 0.473, "volume": 211590.5, "close_time": 1770494399999, "quote_volume": 100426.2617, "trades": 486, "taker_buy_base": 93865.5, "taker_buy_quote": 44563.9404 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.472, "high": 0.477, "low": 0.471, "close": 0.475, "volume": 380835.5, "close_time": 1770497999999, "quote_volume": 180330.1936, "trades": 927, "taker_buy_base": 192754.2, "taker_buy_quote": 91368.4331 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.476, "high": 0.476, "low": 0.472, "close": 0.472, "volume": 195476.8, "close_time": 1770501599999, "quote_volume": 92719.1556, "trades": 491, "taker_buy_base": 81939.2, "taker_buy_quote": 38895.7861 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.472, "high": 0.474, "low": 0.468, "close": 0.469, "volume": 129685.6, "close_time": 1770505199999, "quote_volume": 61125.3689, "trades": 457, "taker_buy_base": 47548.7, "taker_buy_quote": 22419.4776 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.47, "high": 0.47, "low": 0.467, "close": 0.469, "volume": 134173.9, "close_time": 1770508799999, "quote_volume": 62794.403, "trades": 346, "taker_buy_base": 70169.6, "taker_buy_quote": 32853.3203 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.469, "high": 0.469, "low": 0.467, "close": 0.468, "volume": 163966.1, "close_time": 1770512399999, "quote_volume": 76719.3789, "trades": 323, "taker_buy_base": 68435.9, "taker_buy_quote": 32035.9611 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.468, "high": 0.471, "low": 0.467, "close": 0.469, "volume": 132670.5, "close_time": 1770515999999, "quote_volume": 62174.255, "trades": 451, "taker_buy_base": 84002.4, "taker_buy_quote": 39369.2848 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.469, "high": 0.472, "low": 0.467, "close": 0.468, "volume": 266783.3, "close_time": 1770519599999, "quote_volume": 125443.2776, "trades": 1033, "taker_buy_base": 147184.3, "taker_buy_quote": 69227.0607 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.468, "high": 0.47, "low": 0.465, "close": 0.467, "volume": 211459.5, "close_time": 1770523199999, "quote_volume": 98837.9063, "trades": 735, "taker_buy_base": 100938.6, "taker_buy_quote": 47184.9767 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.467, "high": 0.472, "low": 0.465, "close": 0.472, "volume": 343554.4, "close_time": 1770526799999, "quote_volume": 161114.9878, "trades": 1001, "taker_buy_base": 215768.6, "taker_buy_quote": 101247.1616 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.472, "high": 0.474, "low": 0.467, "close": 0.469, "volume": 180230.2, "close_time": 1770530399999, "quote_volume": 84826.5245, "trades": 632, "taker_buy_base": 55659.0, "taker_buy_quote": 26183.7335 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.469, "high": 0.47, "low": 0.466, "close": 0.467, "volume": 145385.8, "close_time": 1770533999999, "quote_volume": 68164.503, "trades": 543, "taker_buy_base": 79984.9, "taker_buy_quote": 37512.4038 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.467, "high": 0.469, "low": 0.465, "close": 0.469, "volume": 130748.5, "close_time": 1770537599999, "quote_volume": 61062.8182, "trades": 418, "taker_buy_base": 71930.3, "taker_buy_quote": 33590.1163 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.469, "high": 0.479, "low": 0.468, "close": 0.478, "volume": 440861.4, "close_time": 1770541199999, "quote_volume": 208687.4706, "trades": 1314, "taker_buy_base": 263323.8, "taker_buy_quote": 124788.7842 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.479, "high": 0.48, "low": 0.473, "close": 0.474, "volume": 367431.1, "close_time": 1770544799999, "quote_volume": 175140.3983, "trades": 853, "taker_buy_base": 185024.5, "taker_buy_quote": 88191.3536 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.474, "high": 0.475, "low": 0.467, "close": 0.468, "volume": 242862.0, "close_time": 1770548399999, "quote_volume": 114278.7499, "trades": 639, "taker_buy_base": 99798.7, "taker_buy_quote": 46954.542 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.468, "high": 0.479, "low": 0.468, "close": 0.477, "volume": 668824.7, "close_time": 1770551999999, "quote_volume": 317584.3944, "trades": 1455, "taker_buy_base": 413473.3, "taker_buy_quote": 196229.8239 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.477, "high": 0.478, "low": 0.471, "close": 0.474, "volume": 440324.6, "close_time": 1770555599999, "quote_volume": 208831.4765, "trades": 1453, "taker_buy_base": 250222.7, "taker_buy_quote": 118701.767 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.474, "high": 0.476, "low": 0.469, "close": 0.475, "volume": 1473569.1, "close_time": 1770559199999, "quote_volume": 697940.9002, "trades": 3007, "taker_buy_base": 817017.2, "taker_buy_quote": 386944.8216 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.476, "high": 0.48, "low": 0.475, "close": 0.476, "volume": 379689.0, "close_time": 1770562799999, "quote_volume": 180921.7543, "trades": 1108, "taker_buy_base": 195440.3, "taker_buy_quote": 93137.5216 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.476, "high": 0.477, "low": 0.461, "close": 0.465, "volume": 1242064.8, "close_time": 1770566399999, "quote_volume": 580127.3012, "trades": 2060, "taker_buy_base": 396678.1, "taker_buy_quote": 185808.1812 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.465, "high": 0.468, "low": 0.457, "close": 0.457, "volume": 498473.7, "close_time": 1770569999999, "quote_volume": 230423.5019, "trades": 1731, "taker_buy_base": 252097.1, "taker_buy_quote": 116592.5373 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.457, "high": 0.462, "low": 0.457, "close": 0.46, "volume": 253031.8, "close_time": 1770573599999, "quote_volume": 116319.6724, "trades": 704, "taker_buy_base": 143702.1, "taker_buy_quote": 66065.4046 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.461, "high": 0.466, "low": 0.459, "close": 0.462, "volume": 285594.8, "close_time": 1770577199999, "quote_volume": 132169.1414, "trades": 757, "taker_buy_base": 154625.6, "taker_buy_quote": 71548.0042 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.462, "high": 0.465, "low": 0.46, "close": 0.463, "volume": 236103.3, "close_time": 1770580799999, "quote_volume": 109039.9253, "trades": 575, "taker_buy_base": 115670.4, "taker_buy_quote": 53435.7471 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.463, "high": 0.463, "low": 0.457, "close": 0.457, "volume": 275445.1, "close_time": 1770584399999, "quote_volume": 126751.135, "trades": 1036, "taker_buy_base": 118900.0, "taker_buy_quote": 54694.0323 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.457, "high": 0.461, "low": 0.454, "close": 0.456, "volume": 256645.3, "close_time": 1770587999999, "quote_volume": 117321.0602, "trades": 771, "taker_buy_base": 142212.2, "taker_buy_quote": 65027.6583 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.456, "high": 0.458, "low": 0.455, "close": 0.458, "volume": 150984.6, "close_time": 1770591599999, "quote_volume": 68972.3069, "trades": 545, "taker_buy_base": 86058.3, "taker_buy_quote": 39320.8642 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.458, "high": 0.469, "low": 0.453, "close": 0.457, "volume": 501166.3, "close_time": 1770595199999, "quote_volume": 230123.862, "trades": 1836, "taker_buy_base": 251949.4, "taker_buy_quote": 115720.3379 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.456, "high": 0.459, "low": 0.454, "close": 0.457, "volume": 262764.3, "close_time": 1770598799999, "quote_volume": 119946.7214, "trades": 1260, "taker_buy_base": 142343.8, "taker_buy_quote": 64997.7421 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.457, "high": 0.462, "low": 0.455, "close": 0.459, "volume": 490130.3, "close_time": 1770602399999, "quote_volume": 224502.9498, "trades": 2373, "taker_buy_base": 274445.3, "taker_buy_quote": 125698.6982 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.458, "high": 0.465, "low": 0.456, "close": 0.459, "volume": 329013.8, "close_time": 1770605999999, "quote_volume": 151162.7658, "trades": 1203, "taker_buy_base": 181786.2, "taker_buy_quote": 83540.6655 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.459, "high": 0.466, "low": 0.459, "close": 0.464, "volume": 266005.1, "close_time": 1770609599999, "quote_volume": 122888.0754, "trades": 1156, "taker_buy_base": 147156.4, "taker_buy_quote": 68019.9756 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.465, "high": 0.465, "low": 0.458, "close": 0.46, "volume": 158096.0, "close_time": 1770613199999, "quote_volume": 72889.9055, "trades": 1147, "taker_buy_base": 47026.3, "taker_buy_quote": 21668.9258 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.459, "high": 0.461, "low": 0.457, "close": 0.461, "volume": 258091.7, "close_time": 1770616799999, "quote_volume": 118501.8253, "trades": 1301, "taker_buy_base": 151386.4, "taker_buy_quote": 69566.4243 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.461, "high": 0.461, "low": 0.454, "close": 0.455, "volume": 226056.6, "close_time": 1770620399999, "quote_volume": 103152.8103, "trades": 1185, "taker_buy_base": 96827.5, "taker_buy_quote": 44146.0659 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.455, "high": 0.457, "low": 0.449, "close": 0.449, "volume": 198075.4, "close_time": 1770623999999, "quote_volume": 89650.3241, "trades": 939, "taker_buy_base": 83563.4, "taker_buy_quote": 37844.1814 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.449, "high": 0.451, "low": 0.442, "close": 0.445, "volume": 285344.7, "close_time": 1770627599999, "quote_volume": 127383.9191, "trades": 1027, "taker_buy_base": 117720.2, "taker_buy_quote": 52563.8507 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.444, "high": 0.447, "low": 0.441, "close": 0.442, "volume": 134449.9, "close_time": 1770631199999, "quote_volume": 59616.0547, "trades": 528, "taker_buy_base": 67454.1, "taker_buy_quote": 29899.7165 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.442, "high": 0.444, "low": 0.432, "close": 0.435, "volume": 342158.6, "close_time": 1770634799999, "quote_volume": 149606.4397, "trades": 1663, "taker_buy_base": 164168.8, "taker_buy_quote": 71724.1495 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.435, "high": 0.439, "low": 0.435, "close": 0.438, "volume": 201508.7, "close_time": 1770638399999, "quote_volume": 88173.7317, "trades": 915, "taker_buy_base": 118542.6, "taker_buy_quote": 51861.704 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.438, "high": 0.441, "low": 0.438, "close": 0.439, "volume": 129253.5, "close_time": 1770641999999, "quote_volume": 56794.3144, "trades": 506, "taker_buy_base": 70390.6, "taker_buy_quote": 30941.8234 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.439, "high": 0.442, "low": 0.436, "close": 0.436, "volume": 204485.0, "close_time": 1770645599999, "quote_volume": 89840.0059, "trades": 1038, "taker_buy_base": 109951.2, "taker_buy_quote": 48330.9497 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.437, "high": 0.444, "low": 0.433, "close": 0.442, "volume": 530466.1, "close_time": 1770649199999, "quote_volume": 232589.6245, "trades": 2129, "taker_buy_base": 262536.9, "taker_buy_quote": 115203.6057 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.443, "high": 0.447, "low": 0.438, "close": 0.446, "volume": 300457.4, "close_time": 1770652799999, "quote_volume": 133176.3366, "trades": 1078, "taker_buy_base": 158436.3, "taker_buy_quote": 70269.8009 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.446, "high": 0.455, "low": 0.442, "close": 0.451, "volume": 431936.1, "close_time": 1770656399999, "quote_volume": 193823.1826, "trades": 1634, "taker_buy_base": 231620.6, "taker_buy_quote": 103925.4035 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.451, "high": 0.459, "low": 0.448, "close": 0.459, "volume": 419278.7, "close_time": 1770659999999, "quote_volume": 189971.1533, "trades": 1635, "taker_buy_base": 249213.7, "taker_buy_quote": 112920.3319 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.459, "high": 0.46, "low": 0.452, "close": 0.453, "volume": 351049.9, "close_time": 1770663599999, "quote_volume": 159982.4945, "trades": 1092, "taker_buy_base": 152749.7, "taker_buy_quote": 69593.1164 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.454, "high": 0.456, "low": 0.451, "close": 0.455, "volume": 323099.9, "close_time": 1770667199999, "quote_volume": 146571.9748, "trades": 1144, "taker_buy_base": 143092.1, "taker_buy_quote": 64946.3392 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.455, "high": 0.457, "low": 0.45, "close": 0.455, "volume": 295118.7, "close_time": 1770670799999, "quote_volume": 133888.3853, "trades": 973, "taker_buy_base": 165477.1, "taker_buy_quote": 75099.5469 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.455, "high": 0.456, "low": 0.449, "close": 0.455, "volume": 379814.3, "close_time": 1770674399999, "quote_volume": 172326.295, "trades": 720, "taker_buy_base": 164045.9, "taker_buy_quote": 74464.003 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.455, "high": 0.458, "low": 0.451, "close": 0.452, "volume": 124835.3, "close_time": 1770677999999, "quote_volume": 56820.2133, "trades": 513, "taker_buy_base": 56973.1, "taker_buy_quote": 25950.0494 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.452, "high": 0.453, "low": 0.446, "close": 0.447, "volume": 166589.5, "close_time": 1770681599999, "quote_volume": 74764.6045, "trades": 609, "taker_buy_base": 70297.0, "taker_buy_quote": 31512.0341 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.448, "high": 0.448, "low": 0.443, "close": 0.444, "volume": 185620.9, "close_time": 1770685199999, "quote_volume": 82643.0238, "trades": 388, "taker_buy_base": 77253.5, "taker_buy_quote": 34413.1896 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.445, "high": 0.449, "low": 0.444, "close": 0.448, "volume": 130806.2, "close_time": 1770688799999, "quote_volume": 58470.3488, "trades": 390, "taker_buy_base": 66667.3, "taker_buy_quote": 29802.8233 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.448, "high": 0.448, "low": 0.441, "close": 0.441, "volume": 103740.0, "close_time": 1770692399999, "quote_volume": 46017.9838, "trades": 400, "taker_buy_base": 32957.4, "taker_buy_quote": 14609.7574 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.442, "high": 0.442, "low": 0.433, "close": 0.436, "volume": 301295.7, "close_time": 1770695999999, "quote_volume": 131418.6121, "trades": 885, "taker_buy_base": 120541.7, "taker_buy_quote": 52557.4054 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.435, "high": 0.439, "low": 0.435, "close": 0.439, "volume": 116089.6, "close_time": 1770699599999, "quote_volume": 50705.7368, "trades": 398, "taker_buy_base": 71105.1, "taker_buy_quote": 31059.8922 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.438, "high": 0.44, "low": 0.433, "close": 0.435, "volume": 197265.0, "close_time": 1770703199999, "quote_volume": 86066.444, "trades": 639, "taker_buy_base": 82694.2, "taker_buy_quote": 36078.1837 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.434, "high": 0.434, "low": 0.426, "close": 0.428, "volume": 374162.3, "close_time": 1770706799999, "quote_volume": 160841.3879, "trades": 1343, "taker_buy_base": 198023.5, "taker_buy_quote": 85098.679 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.429, "high": 0.432, "low": 0.428, "close": 0.43, "volume": 283948.8, "close_time": 1770710399999, "quote_volume": 122012.5181, "trades": 805, "taker_buy_base": 162679.7, "taker_buy_quote": 69928.2879 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.43, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 205922.7, "close_time": 1770713999999, "quote_volume": 88794.6387, "trades": 936, "taker_buy_base": 100315.8, "taker_buy_quote": 43245.7237 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.432, "high": 0.436, "low": 0.432, "close": 0.434, "volume": 149296.4, "close_time": 1770717599999, "quote_volume": 64767.601, "trades": 792, "taker_buy_base": 60722.0, "taker_buy_quote": 26361.1503 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.434, "high": 0.438, "low": 0.433, "close": 0.434, "volume": 159630.9, "close_time": 1770721199999, "quote_volume": 69425.1544, "trades": 1102, "taker_buy_base": 91338.2, "taker_buy_quote": 39747.4749 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.434, "high": 0.437, "low": 0.432, "close": 0.433, "volume": 177468.9, "close_time": 1770724799999, "quote_volume": 77069.1186, "trades": 880, "taker_buy_base": 89560.0, "taker_buy_quote": 38890.8174 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.433, "high": 0.436, "low": 0.432, "close": 0.433, "volume": 265716.9, "close_time": 1770728399999, "quote_volume": 115289.1385, "trades": 908, "taker_buy_base": 185461.9, "taker_buy_quote": 80506.2089 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.433, "high": 0.437, "low": 0.432, "close": 0.437, "volume": 289886.4, "close_time": 1770731999999, "quote_volume": 126095.468, "trades": 927, "taker_buy_base": 176600.5, "taker_buy_quote": 76837.0598 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.437, "high": 0.44, "low": 0.431, "close": 0.435, "volume": 486911.0, "close_time": 1770735599999, "quote_volume": 212141.877, "trades": 1519, "taker_buy_base": 243978.7, "taker_buy_quote": 106317.5833 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.435, "high": 0.441, "low": 0.433, "close": 0.439, "volume": 357816.4, "close_time": 1770739199999, "quote_volume": 156667.5533, "trades": 1495, "taker_buy_base": 193647.7, "taker_buy_quote": 84817.7909 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.439, "high": 0.441, "low": 0.435, "close": 0.436, "volume": 292040.6, "close_time": 1770742799999, "quote_volume": 127788.1173, "trades": 918, "taker_buy_base": 151460.7, "taker_buy_quote": 66349.7882 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.436, "high": 0.439, "low": 0.434, "close": 0.436, "volume": 156957.2, "close_time": 1770746399999, "quote_volume": 68489.9671, "trades": 599, "taker_buy_base": 83834.7, "taker_buy_quote": 36582.8489 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.436, "high": 0.436, "low": 0.428, "close": 0.431, "volume": 301414.7, "close_time": 1770749999999, "quote_volume": 129934.2866, "trades": 1317, "taker_buy_base": 187345.2, "taker_buy_quote": 80749.1827 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.431, "high": 0.435, "low": 0.43, "close": 0.434, "volume": 194864.8, "close_time": 1770753599999, "quote_volume": 84182.4355, "trades": 708, "taker_buy_base": 111032.5, "taker_buy_quote": 47980.182 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.434, "high": 0.434, "low": 0.431, "close": 0.433, "volume": 110463.7, "close_time": 1770757199999, "quote_volume": 47777.5476, "trades": 439, "taker_buy_base": 51579.3, "taker_buy_quote": 22316.2724 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.433, "high": 0.434, "low": 0.429, "close": 0.432, "volume": 133129.8, "close_time": 1770760799999, "quote_volume": 57469.4638, "trades": 520, "taker_buy_base": 73934.1, "taker_buy_quote": 31923.578 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.432, "high": 0.435, "low": 0.43, "close": 0.432, "volume": 445726.8, "close_time": 1770764399999, "quote_volume": 192502.4426, "trades": 1058, "taker_buy_base": 122144.3, "taker_buy_quote": 52857.6884 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.431, "high": 0.435, "low": 0.43, "close": 0.433, "volume": 122344.8, "close_time": 1770767999999, "quote_volume": 53029.2212, "trades": 303, "taker_buy_base": 88417.9, "taker_buy_quote": 38327.3363 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.434, "high": 0.437, "low": 0.432, "close": 0.435, "volume": 162238.3, "close_time": 1770771599999, "quote_volume": 70504.2682, "trades": 551, "taker_buy_base": 92792.4, "taker_buy_quote": 40331.1027 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.434, "high": 0.44, "low": 0.433, "close": 0.439, "volume": 186802.8, "close_time": 1770775199999, "quote_volume": 81651.4225, "trades": 627, "taker_buy_base": 108222.0, "taker_buy_quote": 47308.8298 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.439, "high": 0.443, "low": 0.439, "close": 0.439, "volume": 139091.9, "close_time": 1770778799999, "quote_volume": 61266.9859, "trades": 377, "taker_buy_base": 76668.1, "taker_buy_quote": 33785.5592 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.439, "high": 0.439, "low": 0.434, "close": 0.437, "volume": 193314.2, "close_time": 1770782399999, "quote_volume": 84407.6042, "trades": 658, "taker_buy_base": 92716.7, "taker_buy_quote": 40468.5766 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.437, "high": 0.438, "low": 0.43, "close": 0.431, "volume": 271828.1, "close_time": 1770785999999, "quote_volume": 117736.5565, "trades": 1030, "taker_buy_base": 118427.8, "taker_buy_quote": 51334.6575 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.432, "high": 0.433, "low": 0.429, "close": 0.431, "volume": 204188.4, "close_time": 1770789599999, "quote_volume": 88052.7569, "trades": 859, "taker_buy_base": 123946.5, "taker_buy_quote": 53461.9343 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.431, "high": 0.432, "low": 0.424, "close": 0.428, "volume": 531236.0, "close_time": 1770793199999, "quote_volume": 227405.3476, "trades": 2291, "taker_buy_base": 338353.7, "taker_buy_quote": 144893.222 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.428, "high": 0.433, "low": 0.428, "close": 0.431, "volume": 371627.8, "close_time": 1770796799999, "quote_volume": 159878.148, "trades": 1653, "taker_buy_base": 218020.2, "taker_buy_quote": 93806.1215 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.431, "high": 0.433, "low": 0.43, "close": 0.433, "volume": 201206.4, "close_time": 1770800399999, "quote_volume": 86727.148, "trades": 895, "taker_buy_base": 115364.6, "taker_buy_quote": 49753.6897 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.433, "high": 0.434, "low": 0.43, "close": 0.431, "volume": 174089.9, "close_time": 1770803999999, "quote_volume": 75206.148, "trades": 513, "taker_buy_base": 77543.0, "taker_buy_quote": 33524.3322 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.432, "high": 0.433, "low": 0.429, "close": 0.431, "volume": 187693.2, "close_time": 1770807599999, "quote_volume": 80887.4398, "trades": 833, "taker_buy_base": 112994.3, "taker_buy_quote": 48710.712 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.43, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 239762.6, "close_time": 1770811199999, "quote_volume": 103543.4213, "trades": 658, "taker_buy_base": 123999.6, "taker_buy_quote": 53582.1864 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.432, "high": 0.437, "low": 0.431, "close": 0.436, "volume": 267847.2, "close_time": 1770814799999, "quote_volume": 116285.6192, "trades": 586, "taker_buy_base": 110974.7, "taker_buy_quote": 48112.2806 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.436, "high": 0.445, "low": 0.433, "close": 0.445, "volume": 445809.7, "close_time": 1770818399999, "quote_volume": 195619.9136, "trades": 1238, "taker_buy_base": 238620.0, "taker_buy_quote": 104726.4349 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.445, "high": 0.457, "low": 0.435, "close": 0.436, "volume": 745718.2, "close_time": 1770821999999, "quote_volume": 333180.1997, "trades": 2861, "taker_buy_base": 337996.7, "taker_buy_quote": 151092.0049 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.436, "high": 0.439, "low": 0.428, "close": 0.438, "volume": 753795.8, "close_time": 1770825599999, "quote_volume": 327345.9291, "trades": 2433, "taker_buy_base": 387142.6, "taker_buy_quote": 168243.6729 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.439, "high": 0.445, "low": 0.435, "close": 0.437, "volume": 712371.2, "close_time": 1770829199999, "quote_volume": 312883.672, "trades": 1472, "taker_buy_base": 306951.3, "taker_buy_quote": 134928.9373 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.437, "high": 0.444, "low": 0.436, "close": 0.441, "volume": 339206.8, "close_time": 1770832799999, "quote_volume": 149553.6543, "trades": 971, "taker_buy_base": 191637.7, "taker_buy_quote": 84464.8347 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.441, "high": 0.45, "low": 0.44, "close": 0.448, "volume": 362533.0, "close_time": 1770836399999, "quote_volume": 162032.4962, "trades": 866, "taker_buy_base": 206367.4, "taker_buy_quote": 92251.4029 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.448, "high": 0.45, "low": 0.444, "close": 0.449, "volume": 348944.6, "close_time": 1770839999999, "quote_volume": 156283.7087, "trades": 942, "taker_buy_base": 194852.9, "taker_buy_quote": 87315.0265 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.449, "high": 0.453, "low": 0.444, "close": 0.453, "volume": 323845.0, "close_time": 1770843599999, "quote_volume": 145264.3573, "trades": 1038, "taker_buy_base": 165550.8, "taker_buy_quote": 74253.1342 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.452, "high": 0.454, "low": 0.45, "close": 0.45, "volume": 395937.5, "close_time": 1770847199999, "quote_volume": 178982.7012, "trades": 1356, "taker_buy_base": 226619.1, "taker_buy_quote": 102473.8543 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.451, "high": 0.452, "low": 0.446, "close": 0.448, "volume": 214857.4, "close_time": 1770850799999, "quote_volume": 96616.9441, "trades": 668, "taker_buy_base": 109350.1, "taker_buy_quote": 49219.2499 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.447, "high": 0.449, "low": 0.439, "close": 0.442, "volume": 261231.4, "close_time": 1770854399999, "quote_volume": 115651.9241, "trades": 627, "taker_buy_base": 107138.3, "taker_buy_quote": 47466.6949 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.442, "high": 0.447, "low": 0.442, "close": 0.445, "volume": 176666.3, "close_time": 1770857999999, "quote_volume": 78674.9993, "trades": 707, "taker_buy_base": 91647.2, "taker_buy_quote": 40801.3045 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.446, "high": 0.452, "low": 0.445, "close": 0.449, "volume": 253602.3, "close_time": 1770861599999, "quote_volume": 113662.4219, "trades": 1211, "taker_buy_base": 124784.6, "taker_buy_quote": 55933.483 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.448, "high": 0.453, "low": 0.448, "close": 0.452, "volume": 631228.2, "close_time": 1770865199999, "quote_volume": 284623.4438, "trades": 1542, "taker_buy_base": 450513.8, "taker_buy_quote": 203178.3 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.452, "high": 0.456, "low": 0.451, "close": 0.453, "volume": 461910.1, "close_time": 1770868799999, "quote_volume": 209147.2209, "trades": 1533, "taker_buy_base": 296407.5, "taker_buy_quote": 134237.5282 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.453, "high": 0.455, "low": 0.452, "close": 0.453, "volume": 146025.2, "close_time": 1770872399999, "quote_volume": 66277.702, "trades": 638, "taker_buy_base": 69040.9, "taker_buy_quote": 31342.3892 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.453, "high": 0.456, "low": 0.45, "close": 0.455, "volume": 153870.9, "close_time": 1770875999999, "quote_volume": 69781.218, "trades": 566, "taker_buy_base": 80899.0, "taker_buy_quote": 36682.3721 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.455, "high": 0.463, "low": 0.454, "close": 0.461, "volume": 506889.4, "close_time": 1770879599999, "quote_volume": 233180.2935, "trades": 1568, "taker_buy_base": 316664.5, "taker_buy_quote": 145680.7763 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.462, "high": 0.464, "low": 0.458, "close": 0.463, "volume": 449007.5, "close_time": 1770883199999, "quote_volume": 206970.6837, "trades": 1271, "taker_buy_base": 258242.9, "taker_buy_quote": 119051.7105 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.464, "high": 0.466, "low": 0.46, "close": 0.46, "volume": 302446.0, "close_time": 1770886799999, "quote_volume": 140181.6168, "trades": 669, "taker_buy_base": 151853.1, "taker_buy_quote": 70399.4595 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.461, "high": 0.476, "low": 0.458, "close": 0.471, "volume": 1662709.9, "close_time": 1770890399999, "quote_volume": 781452.6218, "trades": 3302, "taker_buy_base": 1119117.9, "taker_buy_quote": 525492.826 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.471, "high": 0.476, "low": 0.466, "close": 0.476, "volume": 356789.7, "close_time": 1770893999999, "quote_volume": 167989.5374, "trades": 878, "taker_buy_base": 203711.2, "taker_buy_quote": 95960.1964 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.477, "high": 0.478, "low": 0.469, "close": 0.47, "volume": 414296.1, "close_time": 1770897599999, "quote_volume": 195899.2832, "trades": 940, "taker_buy_base": 177389.5, "taker_buy_quote": 83856.2565 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.47, "high": 0.471, "low": 0.462, "close": 0.463, "volume": 239648.7, "close_time": 1770901199999, "quote_volume": 111499.3343, "trades": 729, "taker_buy_base": 82636.8, "taker_buy_quote": 38416.0113 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.464, "high": 0.468, "low": 0.462, "close": 0.468, "volume": 270996.7, "close_time": 1770904799999, "quote_volume": 125873.3828, "trades": 745, "taker_buy_base": 147641.1, "taker_buy_quote": 68593.961 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.468, "high": 0.468, "low": 0.462, "close": 0.463, "volume": 289818.8, "close_time": 1770908399999, "quote_volume": 134442.6178, "trades": 992, "taker_buy_base": 130695.0, "taker_buy_quote": 60630.912 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.464, "high": 0.471, "low": 0.461, "close": 0.463, "volume": 493865.2, "close_time": 1770911999999, "quote_volume": 229468.7832, "trades": 1268, "taker_buy_base": 205367.4, "taker_buy_quote": 95581.1389 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.463, "high": 0.465, "low": 0.45, "close": 0.454, "volume": 744839.5, "close_time": 1770915599999, "quote_volume": 339283.1459, "trades": 2217, "taker_buy_base": 313802.4, "taker_buy_quote": 143042.911 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.454, "high": 0.46, "low": 0.453, "close": 0.453, "volume": 368613.2, "close_time": 1770919199999, "quote_volume": 168159.6531, "trades": 1217, "taker_buy_base": 185902.8, "taker_buy_quote": 84825.025 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.453, "high": 0.457, "low": 0.449, "close": 0.456, "volume": 376702.0, "close_time": 1770922799999, "quote_volume": 170705.1246, "trades": 1084, "taker_buy_base": 208938.2, "taker_buy_quote": 94730.1702 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.455, "high": 0.462, "low": 0.454, "close": 0.456, "volume": 433299.0, "close_time": 1770926399999, "quote_volume": 198685.2831, "trades": 1774, "taker_buy_base": 221771.9, "taker_buy_quote": 101716.5939 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.457, "high": 0.458, "low": 0.449, "close": 0.451, "volume": 285014.6, "close_time": 1770929999999, "quote_volume": 129147.3654, "trades": 1046, "taker_buy_base": 123563.9, "taker_buy_quote": 56096.8482 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.451, "high": 0.454, "low": 0.45, "close": 0.452, "volume": 175062.9, "close_time": 1770933599999, "quote_volume": 79157.7245, "trades": 752, "taker_buy_base": 101565.4, "taker_buy_quote": 45938.7789 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.452, "high": 0.459, "low": 0.45, "close": 0.459, "volume": 148676.2, "close_time": 1770937199999, "quote_volume": 67480.6828, "trades": 675, "taker_buy_base": 94408.6, "taker_buy_quote": 42898.0757 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.459, "high": 0.464, "low": 0.458, "close": 0.462, "volume": 144946.2, "close_time": 1770940799999, "quote_volume": 66828.6313, "trades": 666, "taker_buy_base": 91941.3, "taker_buy_quote": 42398.056 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.463, "high": 0.464, "low": 0.454, "close": 0.456, "volume": 225940.0, "close_time": 1770944399999, "quote_volume": 103492.5107, "trades": 633, "taker_buy_base": 109874.3, "taker_buy_quote": 50330.5258 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.456, "high": 0.46, "low": 0.455, "close": 0.456, "volume": 188929.2, "close_time": 1770947999999, "quote_volume": 86306.4181, "trades": 840, "taker_buy_base": 112777.0, "taker_buy_quote": 51526.7243 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.456, "high": 0.457, "low": 0.454, "close": 0.455, "volume": 270262.6, "close_time": 1770951599999, "quote_volume": 122930.733, "trades": 1042, "taker_buy_base": 146417.3, "taker_buy_quote": 66629.0262 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.454, "high": 0.456, "low": 0.451, "close": 0.452, "volume": 246150.3, "close_time": 1770955199999, "quote_volume": 111492.8385, "trades": 1152, "taker_buy_base": 115280.6, "taker_buy_quote": 52233.2207 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.453, "high": 0.454, "low": 0.451, "close": 0.452, "volume": 195437.1, "close_time": 1770958799999, "quote_volume": 88329.3703, "trades": 648, "taker_buy_base": 113391.1, "taker_buy_quote": 51267.9391 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.452, "high": 0.455, "low": 0.45, "close": 0.45, "volume": 323309.9, "close_time": 1770962399999, "quote_volume": 146176.6289, "trades": 744, "taker_buy_base": 180284.5, "taker_buy_quote": 81573.323 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.45, "high": 0.453, "low": 0.448, "close": 0.453, "volume": 175706.0, "close_time": 1770965999999, "quote_volume": 79066.0811, "trades": 475, "taker_buy_base": 122435.7, "taker_buy_quote": 55117.2501 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.453, "high": 0.456, "low": 0.452, "close": 0.454, "volume": 166337.0, "close_time": 1770969599999, "quote_volume": 75436.5259, "trades": 700, "taker_buy_base": 72023.0, "taker_buy_quote": 32681.9048 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.453, "high": 0.458, "low": 0.452, "close": 0.458, "volume": 158520.6, "close_time": 1770973199999, "quote_volume": 72221.0912, "trades": 825, "taker_buy_base": 93886.7, "taker_buy_quote": 42776.2656 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.457, "high": 0.458, "low": 0.455, "close": 0.455, "volume": 149278.4, "close_time": 1770976799999, "quote_volume": 68120.3082, "trades": 750, "taker_buy_base": 81576.7, "taker_buy_quote": 37229.7568 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.455, "high": 0.458, "low": 0.455, "close": 0.456, "volume": 229918.1, "close_time": 1770980399999, "quote_volume": 104956.9613, "trades": 1227, "taker_buy_base": 123074.4, "taker_buy_quote": 56189.5484 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.456, "high": 0.458, "low": 0.455, "close": 0.458, "volume": 88275.7, "close_time": 1770983999999, "quote_volume": 40266.8089, "trades": 519, "taker_buy_base": 61475.2, "taker_buy_quote": 28062.0171 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.457, "high": 0.458, "low": 0.454, "close": 0.455, "volume": 156760.9, "close_time": 1770987599999, "quote_volume": 71394.5764, "trades": 818, "taker_buy_base": 74358.9, "taker_buy_quote": 33880.1874 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.455, "high": 0.463, "low": 0.455, "close": 0.46, "volume": 358889.3, "close_time": 1770991199999, "quote_volume": 164794.6939, "trades": 1611, "taker_buy_base": 222956.5, "taker_buy_quote": 102397.8123 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.46, "high": 0.464, "low": 0.456, "close": 0.46, "volume": 568442.2, "close_time": 1770994799999, "quote_volume": 261375.263, "trades": 2453, "taker_buy_base": 313932.3, "taker_buy_quote": 144413.5514 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.46, "high": 0.472, "low": 0.46, "close": 0.465, "volume": 816975.7, "close_time": 1770998399999, "quote_volume": 380358.2015, "trades": 2998, "taker_buy_base": 471850.5, "taker_buy_quote": 219637.8068 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.465, "high": 0.485, "low": 0.465, "close": 0.482, "volume": 1369967.7, "close_time": 1771001999999, "quote_volume": 655296.4788, "trades": 4453, "taker_buy_base": 770151.7, "taker_buy_quote": 368273.7701 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.482, "high": 0.483, "low": 0.475, "close": 0.481, "volume": 413575.5, "close_time": 1771005599999, "quote_volume": 198428.5775, "trades": 1105, "taker_buy_base": 231531.6, "taker_buy_quote": 111101.2675 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.48, "high": 0.481, "low": 0.477, "close": 0.477, "volume": 329184.3, "close_time": 1771009199999, "quote_volume": 157583.9715, "trades": 1124, "taker_buy_base": 139873.6, "taker_buy_quote": 66979.3757 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.476, "high": 0.478, "low": 0.474, "close": 0.475, "volume": 171405.8, "close_time": 1771012799999, "quote_volume": 81657.0646, "trades": 445, "taker_buy_base": 118236.1, "taker_buy_quote": 56335.9093 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.476, "high": 0.477, "low": 0.474, "close": 0.476, "volume": 149672.1, "close_time": 1771016399999, "quote_volume": 71096.2157, "trades": 647, "taker_buy_base": 90039.4, "taker_buy_quote": 42782.7713 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.476, "high": 0.479, "low": 0.473, "close": 0.477, "volume": 228725.3, "close_time": 1771019999999, "quote_volume": 108869.3192, "trades": 1062, "taker_buy_base": 98165.3, "taker_buy_quote": 46755.33 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.477, "high": 0.478, "low": 0.473, "close": 0.473, "volume": 201983.4, "close_time": 1771023599999, "quote_volume": 95997.2851, "trades": 944, "taker_buy_base": 101564.4, "taker_buy_quote": 48320.1547 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.473, "high": 0.475, "low": 0.472, "close": 0.473, "volume": 97367.1, "close_time": 1771027199999, "quote_volume": 46069.1003, "trades": 403, "taker_buy_base": 58054.5, "taker_buy_quote": 27474.4792 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.473, "high": 0.478, "low": 0.472, "close": 0.476, "volume": 150735.9, "close_time": 1771030799999, "quote_volume": 71552.07, "trades": 871, "taker_buy_base": 84941.8, "taker_buy_quote": 40314.6566 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.475, "high": 0.476, "low": 0.473, "close": 0.473, "volume": 86017.0, "close_time": 1771034399999, "quote_volume": 40845.2821, "trades": 405, "taker_buy_base": 44333.3, "taker_buy_quote": 21053.0656 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.474, "high": 0.476, "low": 0.472, "close": 0.473, "volume": 92304.7, "close_time": 1771037999999, "quote_volume": 43710.2343, "trades": 368, "taker_buy_base": 44377.9, "taker_buy_quote": 21019.6377 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.473, "high": 0.476, "low": 0.473, "close": 0.475, "volume": 283265.7, "close_time": 1771041599999, "quote_volume": 134342.8182, "trades": 837, "taker_buy_base": 158244.8, "taker_buy_quote": 75077.9859 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.475, "high": 0.477, "low": 0.473, "close": 0.475, "volume": 99779.9, "close_time": 1771045199999, "quote_volume": 47344.3234, "trades": 429, "taker_buy_base": 40874.5, "taker_buy_quote": 19404.409 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.475, "high": 0.476, "low": 0.472, "close": 0.473, "volume": 98582.9, "close_time": 1771048799999, "quote_volume": 46748.7389, "trades": 444, "taker_buy_base": 46689.0, "taker_buy_quote": 22146.3301 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.473, "high": 0.474, "low": 0.471, "close": 0.473, "volume": 74260.5, "close_time": 1771052399999, "quote_volume": 35099.3664, "trades": 287, "taker_buy_base": 40109.7, "taker_buy_quote": 18963.0232 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.474, "high": 0.476, "low": 0.473, "close": 0.473, "volume": 133295.0, "close_time": 1771055999999, "quote_volume": 63201.9522, "trades": 578, "taker_buy_base": 74535.6, "taker_buy_quote": 35351.1727 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.474, "high": 0.48, "low": 0.474, "close": 0.48, "volume": 290841.6, "close_time": 1771059599999, "quote_volume": 138509.8734, "trades": 1238, "taker_buy_base": 180520.5, "taker_buy_quote": 86005.4044 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.48, "high": 0.482, "low": 0.479, "close": 0.48, "volume": 155313.8, "close_time": 1771063199999, "quote_volume": 74604.6822, "trades": 698, "taker_buy_base": 77997.9, "taker_buy_quote": 37469.9568 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.48, "high": 0.48, "low": 0.477, "close": 0.479, "volume": 116963.1, "close_time": 1771066799999, "quote_volume": 55965.2988, "trades": 411, "taker_buy_base": 48605.0, "taker_buy_quote": 23265.7787 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.479, "high": 0.485, "low": 0.478, "close": 0.484, "volume": 302960.9, "close_time": 1771070399999, "quote_volume": 146005.3854, "trades": 940, "taker_buy_base": 176955.1, "taker_buy_quote": 85283.721 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.484, "high": 0.491, "low": 0.482, "close": 0.483, "volume": 508855.7, "close_time": 1771073999999, "quote_volume": 247699.5114, "trades": 1081, "taker_buy_base": 280846.4, "taker_buy_quote": 136747.1647 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.482, "high": 0.482, "low": 0.478, "close": 0.48, "volume": 340711.5, "close_time": 1771077599999, "quote_volume": 163603.2898, "trades": 877, "taker_buy_base": 202887.2, "taker_buy_quote": 97457.1258 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.481, "high": 0.489, "low": 0.481, "close": 0.488, "volume": 258206.4, "close_time": 1771081199999, "quote_volume": 124764.9854, "trades": 995, "taker_buy_base": 143092.8, "taker_buy_quote": 69231.4824 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.488, "high": 0.49, "low": 0.486, "close": 0.49, "volume": 157239.6, "close_time": 1771084799999, "quote_volume": 76729.1315, "trades": 723, "taker_buy_base": 91065.3, "taker_buy_quote": 44455.8199 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.49, "high": 0.496, "low": 0.485, "close": 0.493, "volume": 557562.7, "close_time": 1771088399999, "quote_volume": 273053.7225, "trades": 1948, "taker_buy_base": 295757.1, "taker_buy_quote": 144874.8414 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.494, "high": 0.498, "low": 0.492, "close": 0.492, "volume": 301218.6, "close_time": 1771091999999, "quote_volume": 148869.2061, "trades": 1193, "taker_buy_base": 124941.5, "taker_buy_quote": 61729.3667 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.491, "high": 0.5, "low": 0.49, "close": 0.498, "volume": 278754.1, "close_time": 1771095599999, "quote_volume": 138153.8286, "trades": 1323, "taker_buy_base": 153651.5, "taker_buy_quote": 76168.8728 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.499, "high": 0.505, "low": 0.498, "close": 0.504, "volume": 310313.2, "close_time": 1771099199999, "quote_volume": 155394.1731, "trades": 1136, "taker_buy_base": 129432.9, "taker_buy_quote": 64852.229 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.503, "high": 0.506, "low": 0.499, "close": 0.504, "volume": 315356.0, "close_time": 1771102799999, "quote_volume": 158292.4526, "trades": 1224, "taker_buy_base": 193779.9, "taker_buy_quote": 97273.7294 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.504, "high": 0.509, "low": 0.5, "close": 0.501, "volume": 348284.1, "close_time": 1771106399999, "quote_volume": 175627.1004, "trades": 1539, "taker_buy_base": 163238.7, "taker_buy_quote": 82306.0263 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.502, "high": 0.51, "low": 0.502, "close": 0.506, "volume": 193157.1, "close_time": 1771109999999, "quote_volume": 97857.7306, "trades": 745, "taker_buy_base": 114268.3, "taker_buy_quote": 57877.1764 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.506, "high": 0.506, "low": 0.501, "close": 0.503, "volume": 152628.1, "close_time": 1771113599999, "quote_volume": 76824.4399, "trades": 512, "taker_buy_base": 91863.6, "taker_buy_quote": 46236.3273 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.503, "high": 0.504, "low": 0.498, "close": 0.501, "volume": 144270.4, "close_time": 1771117199999, "quote_volume": 72237.8907, "trades": 458, "taker_buy_base": 74252.7, "taker_buy_quote": 37184.6683 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.501, "high": 0.506, "low": 0.499, "close": 0.503, "volume": 226678.1, "close_time": 1771120799999, "quote_volume": 113725.8902, "trades": 882, "taker_buy_base": 114673.9, "taker_buy_quote": 57540.4743 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.503, "high": 0.506, "low": 0.498, "close": 0.502, "volume": 207980.5, "close_time": 1771124399999, "quote_volume": 104248.7028, "trades": 804, "taker_buy_base": 100511.0, "taker_buy_quote": 50345.5013 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.502, "high": 0.503, "low": 0.494, "close": 0.503, "volume": 301818.4, "close_time": 1771127999999, "quote_volume": 150591.405, "trades": 931, "taker_buy_base": 139449.6, "taker_buy_quote": 69539.5374 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.503, "high": 0.513, "low": 0.503, "close": 0.505, "volume": 276458.8, "close_time": 1771131599999, "quote_volume": 140177.5393, "trades": 1164, "taker_buy_base": 127221.0, "taker_buy_quote": 64470.672 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.505, "high": 0.512, "low": 0.505, "close": 0.51, "volume": 171728.7, "close_time": 1771135199999, "quote_volume": 87354.1692, "trades": 716, "taker_buy_base": 82247.0, "taker_buy_quote": 41826.1834 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.51, "high": 0.51, "low": 0.504, "close": 0.505, "volume": 177341.4, "close_time": 1771138799999, "quote_volume": 89993.5488, "trades": 755, "taker_buy_base": 74547.5, "taker_buy_quote": 37839.6882 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.506, "high": 0.512, "low": 0.506, "close": 0.509, "volume": 177256.9, "close_time": 1771142399999, "quote_volume": 90081.9934, "trades": 705, "taker_buy_base": 94752.4, "taker_buy_quote": 48173.0037 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.51, "high": 0.51, "low": 0.497, "close": 0.499, "volume": 293298.1, "close_time": 1771145999999, "quote_volume": 147260.2407, "trades": 1292, "taker_buy_base": 157723.3, "taker_buy_quote": 79199.1967 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.499, "high": 0.503, "low": 0.493, "close": 0.497, "volume": 335965.0, "close_time": 1771149599999, "quote_volume": 167244.8319, "trades": 1209, "taker_buy_base": 156843.5, "taker_buy_quote": 78107.8733 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.496, "high": 0.497, "low": 0.491, "close": 0.494, "volume": 208364.4, "close_time": 1771153199999, "quote_volume": 102802.6255, "trades": 695, "taker_buy_base": 86994.4, "taker_buy_quote": 42920.4115 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.494, "high": 0.495, "low": 0.492, "close": 0.493, "volume": 107548.3, "close_time": 1771156799999, "quote_volume": 53060.4362, "trades": 343, "taker_buy_base": 59707.6, "taker_buy_quote": 29471.8288 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.492, "high": 0.493, "low": 0.476, "close": 0.476, "volume": 389162.7, "close_time": 1771160399999, "quote_volume": 188895.4626, "trades": 1592, "taker_buy_base": 170579.8, "taker_buy_quote": 82975.7312 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.477, "high": 0.482, "low": 0.471, "close": 0.474, "volume": 479819.0, "close_time": 1771163999999, "quote_volume": 228783.1833, "trades": 1732, "taker_buy_base": 195322.7, "taker_buy_quote": 93244.4355 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.473, "high": 0.48, "low": 0.472, "close": 0.479, "volume": 240272.2, "close_time": 1771167599999, "quote_volume": 114426.1609, "trades": 773, "taker_buy_base": 131233.1, "taker_buy_quote": 62519.3527 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.48, "high": 0.482, "low": 0.479, "close": 0.481, "volume": 149580.6, "close_time": 1771171199999, "quote_volume": 71828.3713, "trades": 722, "taker_buy_base": 65640.5, "taker_buy_quote": 31529.8767 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.481, "high": 0.482, "low": 0.476, "close": 0.477, "volume": 171635.9, "close_time": 1771174799999, "quote_volume": 82228.6578, "trades": 568, "taker_buy_base": 61904.1, "taker_buy_quote": 29670.8393 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.476, "high": 0.477, "low": 0.463, "close": 0.466, "volume": 350297.9, "close_time": 1771178399999, "quote_volume": 164315.2659, "trades": 1358, "taker_buy_base": 144569.4, "taker_buy_quote": 67830.9721 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.466, "high": 0.466, "low": 0.459, "close": 0.464, "volume": 434090.4, "close_time": 1771181999999, "quote_volume": 201062.7939, "trades": 1533, "taker_buy_base": 219827.6, "taker_buy_quote": 101933.1628 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.464, "high": 0.466, "low": 0.46, "close": 0.463, "volume": 299933.6, "close_time": 1771185599999, "quote_volume": 138808.0241, "trades": 1157, "taker_buy_base": 131384.2, "taker_buy_quote": 60815.3196 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.463, "high": 0.468, "low": 0.461, "close": 0.467, "volume": 203510.7, "close_time": 1771189199999, "quote_volume": 94605.8797, "trades": 877, "taker_buy_base": 96960.4, "taker_buy_quote": 45127.8149 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.467, "high": 0.471, "low": 0.467, "close": 0.47, "volume": 101334.8, "close_time": 1771192799999, "quote_volume": 47546.0718, "trades": 339, "taker_buy_base": 59281.9, "taker_buy_quote": 27818.1192 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.469, "high": 0.47, "low": 0.468, "close": 0.47, "volume": 102134.3, "close_time": 1771196399999, "quote_volume": 47942.2662, "trades": 282, "taker_buy_base": 53194.6, "taker_buy_quote": 24976.0671 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.469, "high": 0.472, "low": 0.466, "close": 0.472, "volume": 156805.1, "close_time": 1771199999999, "quote_volume": 73508.0587, "trades": 422, "taker_buy_base": 85085.1, "taker_buy_quote": 39928.8679 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.471, "high": 0.476, "low": 0.471, "close": 0.473, "volume": 124290.5, "close_time": 1771203599999, "quote_volume": 58737.3743, "trades": 409, "taker_buy_base": 60869.1, "taker_buy_quote": 28776.0014 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.472, "high": 0.475, "low": 0.47, "close": 0.472, "volume": 103156.4, "close_time": 1771207199999, "quote_volume": 48746.3578, "trades": 398, "taker_buy_base": 61584.2, "taker_buy_quote": 29110.7444 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.473, "high": 0.474, "low": 0.468, "close": 0.468, "volume": 77105.9, "close_time": 1771210799999, "quote_volume": 36314.2009, "trades": 313, "taker_buy_base": 34434.1, "taker_buy_quote": 16230.5436 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.469, "high": 0.472, "low": 0.468, "close": 0.47, "volume": 91442.4, "close_time": 1771214399999, "quote_volume": 42940.4401, "trades": 317, "taker_buy_base": 43060.7, "taker_buy_quote": 20231.4154 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.471, "high": 0.476, "low": 0.471, "close": 0.475, "volume": 53667.9, "close_time": 1771217999999, "quote_volume": 25388.439, "trades": 224, "taker_buy_base": 30929.4, "taker_buy_quote": 14634.2141 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.476, "high": 0.477, "low": 0.468, "close": 0.47, "volume": 101960.8, "close_time": 1771221599999, "quote_volume": 48088.1452, "trades": 498, "taker_buy_base": 44346.0, "taker_buy_quote": 20906.7314 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.47, "high": 0.474, "low": 0.47, "close": 0.473, "volume": 71702.5, "close_time": 1771225199999, "quote_volume": 33818.8203, "trades": 259, "taker_buy_base": 47283.8, "taker_buy_quote": 22298.2933 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.472, "high": 0.472, "low": 0.468, "close": 0.47, "volume": 152823.1, "close_time": 1771228799999, "quote_volume": 71934.1457, "trades": 528, "taker_buy_base": 69420.8, "taker_buy_quote": 32688.2396 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.47, "high": 0.473, "low": 0.47, "close": 0.472, "volume": 58079.9, "close_time": 1771232399999, "quote_volume": 27370.8924, "trades": 263, "taker_buy_base": 33090.2, "taker_buy_quote": 15591.0387 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.472, "high": 0.477, "low": 0.472, "close": 0.476, "volume": 167629.4, "close_time": 1771235999999, "quote_volume": 79451.3094, "trades": 578, "taker_buy_base": 80145.2, "taker_buy_quote": 38008.4076 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.477, "high": 0.477, "low": 0.473, "close": 0.474, "volume": 93990.3, "close_time": 1771239599999, "quote_volume": 44606.6392, "trades": 317, "taker_buy_base": 35765.7, "taker_buy_quote": 16974.9062 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.474, "high": 0.474, "low": 0.465, "close": 0.471, "volume": 216797.4, "close_time": 1771243199999, "quote_volume": 101760.1284, "trades": 666, "taker_buy_base": 102072.1, "taker_buy_quote": 47890.4832 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.471, "high": 0.484, "low": 0.47, "close": 0.483, "volume": 205519.9, "close_time": 1771246799999, "quote_volume": 98024.4878, "trades": 869, "taker_buy_base": 114222.0, "taker_buy_quote": 54521.8607 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.483, "high": 0.487, "low": 0.472, "close": 0.474, "volume": 549908.9, "close_time": 1771250399999, "quote_volume": 263527.9149, "trades": 2205, "taker_buy_base": 273886.5, "taker_buy_quote": 131155.821 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.473, "high": 0.479, "low": 0.472, "close": 0.476, "volume": 252081.9, "close_time": 1771253999999, "quote_volume": 119811.7243, "trades": 1079, "taker_buy_base": 125604.7, "taker_buy_quote": 59745.9962 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.477, "high": 0.479, "low": 0.464, "close": 0.467, "volume": 336159.8, "close_time": 1771257599999, "quote_volume": 157885.228, "trades": 1957, "taker_buy_base": 168496.3, "taker_buy_quote": 79103.0751 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.468, "high": 0.474, "low": 0.467, "close": 0.473, "volume": 211379.2, "close_time": 1771261199999, "quote_volume": 99540.9446, "trades": 943, "taker_buy_base": 102869.4, "taker_buy_quote": 48459.7769 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.472, "high": 0.474, "low": 0.469, "close": 0.472, "volume": 212905.6, "close_time": 1771264799999, "quote_volume": 100403.8726, "trades": 753, "taker_buy_base": 84172.5, "taker_buy_quote": 39702.3439 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.472, "high": 0.476, "low": 0.471, "close": 0.473, "volume": 137183.7, "close_time": 1771268399999, "quote_volume": 64959.3026, "trades": 648, "taker_buy_base": 83388.1, "taker_buy_quote": 39487.7747 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.473, "high": 0.478, "low": 0.472, "close": 0.477, "volume": 152271.7, "close_time": 1771271999999, "quote_volume": 72398.5942, "trades": 523, "taker_buy_base": 78122.6, "taker_buy_quote": 37119.8084 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.476, "high": 0.482, "low": 0.475, "close": 0.481, "volume": 133325.0, "close_time": 1771275599999, "quote_volume": 63759.6576, "trades": 531, "taker_buy_base": 75850.6, "taker_buy_quote": 36282.5583 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.481, "high": 0.486, "low": 0.479, "close": 0.486, "volume": 144453.9, "close_time": 1771279199999, "quote_volume": 69676.3199, "trades": 633, "taker_buy_base": 76908.3, "taker_buy_quote": 37144.0187 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.486, "high": 0.486, "low": 0.481, "close": 0.482, "volume": 158240.3, "close_time": 1771282799999, "quote_volume": 76524.8071, "trades": 1038, "taker_buy_base": 68720.8, "taker_buy_quote": 33238.4026 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.482, "high": 0.483, "low": 0.48, "close": 0.481, "volume": 62142.0, "close_time": 1771286399999, "quote_volume": 29976.6541, "trades": 377, "taker_buy_base": 33607.8, "taker_buy_quote": 16220.2848 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.482, "high": 0.483, "low": 0.479, "close": 0.479, "volume": 162825.9, "close_time": 1771289999999, "quote_volume": 78343.008, "trades": 636, "taker_buy_base": 79394.3, "taker_buy_quote": 38221.6504 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.48, "high": 0.481, "low": 0.478, "close": 0.479, "volume": 78396.7, "close_time": 1771293599999, "quote_volume": 37611.669, "trades": 324, "taker_buy_base": 41766.0, "taker_buy_quote": 20052.9216 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.479, "high": 0.484, "low": 0.476, "close": 0.482, "volume": 94917.6, "close_time": 1771297199999, "quote_volume": 45648.4638, "trades": 383, "taker_buy_base": 57362.1, "taker_buy_quote": 27588.1795 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.481, "high": 0.481, "low": 0.479, "close": 0.479, "volume": 56503.7, "close_time": 1771300799999, "quote_volume": 27119.6679, "trades": 230, "taker_buy_base": 19473.2, "taker_buy_quote": 9346.3127 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.479, "high": 0.482, "low": 0.478, "close": 0.48, "volume": 135201.7, "close_time": 1771304399999, "quote_volume": 64989.2283, "trades": 468, "taker_buy_base": 101441.9, "taker_buy_quote": 48779.0901 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.481, "high": 0.481, "low": 0.474, "close": 0.477, "volume": 105863.0, "close_time": 1771307999999, "quote_volume": 50548.1039, "trades": 463, "taker_buy_base": 45273.7, "taker_buy_quote": 21604.23 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.477, "high": 0.48, "low": 0.477, "close": 0.478, "volume": 61975.0, "close_time": 1771311599999, "quote_volume": 29663.3415, "trades": 263, "taker_buy_base": 33767.4, "taker_buy_quote": 16162.9359 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.478, "high": 0.479, "low": 0.476, "close": 0.477, "volume": 71990.9, "close_time": 1771315199999, "quote_volume": 34362.5113, "trades": 330, "taker_buy_base": 34575.6, "taker_buy_quote": 16505.6657 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.477, "high": 0.479, "low": 0.474, "close": 0.475, "volume": 74618.1, "close_time": 1771318799999, "quote_volume": 35546.9473, "trades": 335, "taker_buy_base": 33625.6, "taker_buy_quote": 16022.1723 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.475, "high": 0.476, "low": 0.472, "close": 0.476, "volume": 89674.1, "close_time": 1771322399999, "quote_volume": 42505.6788, "trades": 371, "taker_buy_base": 44544.7, "taker_buy_quote": 21128.5527 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.475, "high": 0.477, "low": 0.472, "close": 0.474, "volume": 114359.5, "close_time": 1771325999999, "quote_volume": 54290.4034, "trades": 499, "taker_buy_base": 70617.9, "taker_buy_quote": 33549.5116 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.475, "high": 0.48, "low": 0.473, "close": 0.478, "volume": 144236.8, "close_time": 1771329599999, "quote_volume": 68819.7449, "trades": 633, "taker_buy_base": 72988.1, "taker_buy_quote": 34834.1328 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.479, "high": 0.484, "low": 0.478, "close": 0.478, "volume": 172608.3, "close_time": 1771333199999, "quote_volume": 83041.5787, "trades": 728, "taker_buy_base": 81250.3, "taker_buy_quote": 39088.6041 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.478, "high": 0.488, "low": 0.477, "close": 0.484, "volume": 133980.4, "close_time": 1771336799999, "quote_volume": 64662.0832, "trades": 857, "taker_buy_base": 66521.3, "taker_buy_quote": 32110.1577 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.484, "high": 0.486, "low": 0.472, "close": 0.473, "volume": 395896.3, "close_time": 1771340399999, "quote_volume": 189740.4078, "trades": 2074, "taker_buy_base": 183127.5, "taker_buy_quote": 87652.721 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.473, "high": 0.479, "low": 0.472, "close": 0.479, "volume": 376334.3, "close_time": 1771343999999, "quote_volume": 179136.4145, "trades": 1636, "taker_buy_base": 161722.7, "taker_buy_quote": 77039.398 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.479, "high": 0.488, "low": 0.478, "close": 0.48, "volume": 273387.3, "close_time": 1771347599999, "quote_volume": 132247.4859, "trades": 1254, "taker_buy_base": 126183.4, "taker_buy_quote": 61065.7485 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.48, "high": 0.481, "low": 0.472, "close": 0.475, "volume": 243340.0, "close_time": 1771351199999, "quote_volume": 115870.3092, "trades": 1485, "taker_buy_base": 111301.6, "taker_buy_quote": 53021.7428 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.475, "high": 0.487, "low": 0.474, "close": 0.483, "volume": 221975.1, "close_time": 1771354799999, "quote_volume": 106931.9412, "trades": 1398, "taker_buy_base": 116062.7, "taker_buy_quote": 55917.2104 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.483, "high": 0.484, "low": 0.476, "close": 0.477, "volume": 159005.6, "close_time": 1771358399999, "quote_volume": 76329.4434, "trades": 948, "taker_buy_base": 64324.4, "taker_buy_quote": 30876.197 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.477, "high": 0.479, "low": 0.474, "close": 0.477, "volume": 201653.7, "close_time": 1771361999999, "quote_volume": 96143.6157, "trades": 1131, "taker_buy_base": 117043.9, "taker_buy_quote": 55830.4279 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.476, "high": 0.48, "low": 0.475, "close": 0.478, "volume": 90718.4, "close_time": 1771365599999, "quote_volume": 43291.183, "trades": 741, "taker_buy_base": 54325.8, "taker_buy_quote": 25932.7669 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.478, "high": 0.48, "low": 0.476, "close": 0.477, "volume": 73753.3, "close_time": 1771369199999, "quote_volume": 35263.965, "trades": 372, "taker_buy_base": 27070.1, "taker_buy_quote": 12948.6904 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.477, "high": 0.479, "low": 0.476, "close": 0.478, "volume": 41328.3, "close_time": 1771372799999, "quote_volume": 19728.6995, "trades": 191, "taker_buy_base": 23773.9, "taker_buy_quote": 11351.2438 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.478, "high": 0.48, "low": 0.477, "close": 0.477, "volume": 112449.5, "close_time": 1771376399999, "quote_volume": 53747.5001, "trades": 506, "taker_buy_base": 50732.9, "taker_buy_quote": 24261.3168 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.477, "high": 0.477, "low": 0.472, "close": 0.473, "volume": 123325.5, "close_time": 1771379999999, "quote_volume": 58517.1817, "trades": 578, "taker_buy_base": 56885.1, "taker_buy_quote": 27012.792 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.474, "high": 0.478, "low": 0.474, "close": 0.476, "volume": 123929.5, "close_time": 1771383599999, "quote_volume": 58989.5264, "trades": 452, "taker_buy_base": 75693.1, "taker_buy_quote": 36033.7763 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.476, "high": 0.479, "low": 0.476, "close": 0.478, "volume": 38728.1, "close_time": 1771387199999, "quote_volume": 18495.5101, "trades": 174, "taker_buy_base": 22734.5, "taker_buy_quote": 10852.5671 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.478, "high": 0.479, "low": 0.476, "close": 0.478, "volume": 81230.4, "close_time": 1771390799999, "quote_volume": 38812.3251, "trades": 273, "taker_buy_base": 37617.9, "taker_buy_quote": 17976.1226 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.478, "high": 0.48, "low": 0.478, "close": 0.479, "volume": 124682.3, "close_time": 1771394399999, "quote_volume": 59657.5726, "trades": 333, "taker_buy_base": 40370.3, "taker_buy_quote": 19331.0233 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.479, "high": 0.482, "low": 0.479, "close": 0.479, "volume": 67727.3, "close_time": 1771397999999, "quote_volume": 32551.548, "trades": 257, "taker_buy_base": 40456.2, "taker_buy_quote": 19450.278 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.48, "high": 0.485, "low": 0.478, "close": 0.482, "volume": 75727.2, "close_time": 1771401599999, "quote_volume": 36437.1596, "trades": 334, "taker_buy_base": 39986.1, "taker_buy_quote": 19246.8962 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.482, "high": 0.486, "low": 0.481, "close": 0.482, "volume": 124885.2, "close_time": 1771405199999, "quote_volume": 60415.9986, "trades": 375, "taker_buy_base": 48826.8, "taker_buy_quote": 23623.6429 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.482, "high": 0.483, "low": 0.481, "close": 0.482, "volume": 98983.2, "close_time": 1771408799999, "quote_volume": 47693.4005, "trades": 295, "taker_buy_base": 44432.2, "taker_buy_quote": 21417.8727 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.483, "high": 0.484, "low": 0.481, "close": 0.481, "volume": 92157.4, "close_time": 1771412399999, "quote_volume": 44450.0432, "trades": 247, "taker_buy_base": 55970.1, "taker_buy_quote": 26998.7075 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.481, "high": 0.482, "low": 0.475, "close": 0.479, "volume": 218566.3, "close_time": 1771415999999, "quote_volume": 104429.1213, "trades": 861, "taker_buy_base": 140430.7, "taker_buy_quote": 67054.2927 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.478, "high": 0.48, "low": 0.475, "close": 0.477, "volume": 86993.7, "close_time": 1771419599999, "quote_volume": 41554.7402, "trades": 355, "taker_buy_base": 43875.0, "taker_buy_quote": 20958.8116 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.477, "high": 0.477, "low": 0.47, "close": 0.472, "volume": 154889.6, "close_time": 1771423199999, "quote_volume": 73321.4866, "trades": 451, "taker_buy_base": 88422.2, "taker_buy_quote": 41808.9896 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.473, "high": 0.473, "low": 0.468, "close": 0.473, "volume": 227539.4, "close_time": 1771426799999, "quote_volume": 107191.9332, "trades": 953, "taker_buy_base": 115700.0, "taker_buy_quote": 54515.2217 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.473, "high": 0.485, "low": 0.473, "close": 0.479, "volume": 235002.4, "close_time": 1771430399999, "quote_volume": 112638.4088, "trades": 952, "taker_buy_base": 118682.2, "taker_buy_quote": 56870.6634 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.479, "high": 0.479, "low": 0.473, "close": 0.473, "volume": 126499.6, "close_time": 1771433999999, "quote_volume": 60207.5142, "trades": 500, "taker_buy_base": 42827.4, "taker_buy_quote": 20370.5119 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.474, "high": 0.478, "low": 0.471, "close": 0.472, "volume": 187501.7, "close_time": 1771437599999, "quote_volume": 88885.6081, "trades": 636, "taker_buy_base": 88004.1, "taker_buy_quote": 41722.7205 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.472, "high": 0.472, "low": 0.464, "close": 0.465, "volume": 279088.2, "close_time": 1771441199999, "quote_volume": 130716.401, "trades": 1094, "taker_buy_base": 106856.8, "taker_buy_quote": 50056.3779 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.465, "high": 0.467, "low": 0.458, "close": 0.463, "volume": 366553.8, "close_time": 1771444799999, "quote_volume": 169721.0611, "trades": 1541, "taker_buy_base": 192147.6, "taker_buy_quote": 89047.1434 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.463, "high": 0.466, "low": 0.461, "close": 0.463, "volume": 224759.9, "close_time": 1771448399999, "quote_volume": 104113.1819, "trades": 710, "taker_buy_base": 108901.5, "taker_buy_quote": 50441.3312 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.463, "high": 0.464, "low": 0.46, "close": 0.461, "volume": 195227.2, "close_time": 1771451999999, "quote_volume": 90220.6188, "trades": 424, "taker_buy_base": 68518.6, "taker_buy_quote": 31686.6357 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.461, "high": 0.463, "low": 0.459, "close": 0.462, "volume": 166620.2, "close_time": 1771455599999, "quote_volume": 76909.2625, "trades": 638, "taker_buy_base": 77659.1, "taker_buy_quote": 35866.1941 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.462, "high": 0.465, "low": 0.461, "close": 0.464, "volume": 126615.7, "close_time": 1771459199999, "quote_volume": 58630.5934, "trades": 320, "taker_buy_base": 87703.5, "taker_buy_quote": 40639.4216 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.464, "high": 0.464, "low": 0.46, "close": 0.461, "volume": 206566.3, "close_time": 1771462799999, "quote_volume": 95351.7116, "trades": 376, "taker_buy_base": 85960.4, "taker_buy_quote": 39649.3018 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.46, "high": 0.469, "low": 0.46, "close": 0.468, "volume": 217473.3, "close_time": 1771466399999, "quote_volume": 101235.1699, "trades": 593, "taker_buy_base": 128604.0, "taker_buy_quote": 59869.1048 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.469, "high": 0.48, "low": 0.469, "close": 0.473, "volume": 670472.6, "close_time": 1771469999999, "quote_volume": 318726.9526, "trades": 1764, "taker_buy_base": 337953.6, "taker_buy_quote": 160658.612 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.474, "high": 0.475, "low": 0.471, "close": 0.474, "volume": 180961.7, "close_time": 1771473599999, "quote_volume": 85613.1873, "trades": 566, "taker_buy_base": 95940.7, "taker_buy_quote": 45392.0349 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.475, "high": 0.476, "low": 0.472, "close": 0.473, "volume": 118239.0, "close_time": 1771477199999, "quote_volume": 56077.602, "trades": 338, "taker_buy_base": 50609.5, "taker_buy_quote": 24015.9672 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.472, "high": 0.472, "low": 0.468, "close": 0.47, "volume": 152477.3, "close_time": 1771480799999, "quote_volume": 71754.2861, "trades": 561, "taker_buy_base": 56500.1, "taker_buy_quote": 26594.6014 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.471, "high": 0.475, "low": 0.47, "close": 0.475, "volume": 83872.4, "close_time": 1771484399999, "quote_volume": 39618.674, "trades": 420, "taker_buy_base": 51590.7, "taker_buy_quote": 24376.6147 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.475, "high": 0.476, "low": 0.471, "close": 0.471, "volume": 184441.3, "close_time": 1771487999999, "quote_volume": 87167.5647, "trades": 550, "taker_buy_base": 72212.4, "taker_buy_quote": 34145.5096 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.471, "high": 0.471, "low": 0.462, "close": 0.465, "volume": 191192.9, "close_time": 1771491599999, "quote_volume": 89162.8838, "trades": 652, "taker_buy_base": 86091.4, "taker_buy_quote": 40095.6297 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.465, "high": 0.467, "low": 0.463, "close": 0.463, "volume": 106008.3, "close_time": 1771495199999, "quote_volume": 49285.4465, "trades": 402, "taker_buy_base": 47071.8, "taker_buy_quote": 21897.8329 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.464, "high": 0.465, "low": 0.461, "close": 0.462, "volume": 115962.6, "close_time": 1771498799999, "quote_volume": 53723.0933, "trades": 462, "taker_buy_base": 63591.1, "taker_buy_quote": 29473.115 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.462, "high": 0.465, "low": 0.462, "close": 0.463, "volume": 140678.4, "close_time": 1771502399999, "quote_volume": 65148.9252, "trades": 591, "taker_buy_base": 78219.4, "taker_buy_quote": 36246.7437 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.463, "high": 0.465, "low": 0.462, "close": 0.462, "volume": 105238.3, "close_time": 1771505999999, "quote_volume": 48717.005, "trades": 345, "taker_buy_base": 40787.6, "taker_buy_quote": 18899.0492 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.462, "high": 0.463, "low": 0.454, "close": 0.456, "volume": 224570.3, "close_time": 1771509599999, "quote_volume": 102844.8189, "trades": 800, "taker_buy_base": 103619.5, "taker_buy_quote": 47383.095 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.456, "high": 0.461, "low": 0.449, "close": 0.458, "volume": 757399.9, "close_time": 1771513199999, "quote_volume": 343978.4561, "trades": 1837, "taker_buy_base": 343371.4, "taker_buy_quote": 156031.9759 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.457, "high": 0.46, "low": 0.453, "close": 0.456, "volume": 343148.3, "close_time": 1771516799999, "quote_volume": 156663.7329, "trades": 959, "taker_buy_base": 160296.9, "taker_buy_quote": 73178.3497 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.456, "high": 0.457, "low": 0.451, "close": 0.453, "volume": 360596.2, "close_time": 1771520399999, "quote_volume": 163811.9715, "trades": 1370, "taker_buy_base": 162652.8, "taker_buy_quote": 73944.241 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.453, "high": 0.459, "low": 0.449, "close": 0.451, "volume": 343891.0, "close_time": 1771523999999, "quote_volume": 156134.4875, "trades": 1720, "taker_buy_base": 184067.2, "taker_buy_quote": 83560.6483 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.452, "high": 0.457, "low": 0.45, "close": 0.456, "volume": 517226.3, "close_time": 1771527599999, "quote_volume": 235427.7381, "trades": 2056, "taker_buy_base": 193732.4, "taker_buy_quote": 88017.8876 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.456, "high": 0.456, "low": 0.451, "close": 0.454, "volume": 163425.4, "close_time": 1771531199999, "quote_volume": 74206.7656, "trades": 1212, "taker_buy_base": 92596.9, "taker_buy_quote": 42056.4885 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.454, "high": 0.457, "low": 0.453, "close": 0.455, "volume": 187256.4, "close_time": 1771534799999, "quote_volume": 85179.1951, "trades": 1227, "taker_buy_base": 121354.1, "taker_buy_quote": 55228.9931 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.456, "high": 0.457, "low": 0.454, "close": 0.456, "volume": 176319.9, "close_time": 1771538399999, "quote_volume": 80396.3537, "trades": 908, "taker_buy_base": 59663.9, "taker_buy_quote": 27217.3252 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.456, "high": 0.458, "low": 0.453, "close": 0.456, "volume": 112880.3, "close_time": 1771541999999, "quote_volume": 51429.792, "trades": 884, "taker_buy_base": 64924.5, "taker_buy_quote": 29585.1895 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.456, "high": 0.459, "low": 0.455, "close": 0.459, "volume": 77833.8, "close_time": 1771545599999, "quote_volume": 35609.2996, "trades": 772, "taker_buy_base": 59979.3, "taker_buy_quote": 27434.8958 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.459, "high": 0.462, "low": 0.458, "close": 0.461, "volume": 170554.8, "close_time": 1771549199999, "quote_volume": 78397.5869, "trades": 1041, "taker_buy_base": 103425.7, "taker_buy_quote": 47539.5271 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.46, "high": 0.462, "low": 0.46, "close": 0.461, "volume": 116477.4, "close_time": 1771552799999, "quote_volume": 53647.689, "trades": 704, "taker_buy_base": 62182.2, "taker_buy_quote": 28652.6449 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.462, "high": 0.464, "low": 0.46, "close": 0.46, "volume": 130542.2, "close_time": 1771556399999, "quote_volume": 60289.5056, "trades": 964, "taker_buy_base": 83988.5, "taker_buy_quote": 38796.8996 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.46, "high": 0.462, "low": 0.459, "close": 0.461, "volume": 175496.5, "close_time": 1771559999999, "quote_volume": 80901.0538, "trades": 1279, "taker_buy_base": 102073.0, "taker_buy_quote": 47061.4495 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.46, "high": 0.46, "low": 0.456, "close": 0.458, "volume": 161630.8, "close_time": 1771563599999, "quote_volume": 74246.2444, "trades": 1069, "taker_buy_base": 89814.0, "taker_buy_quote": 41255.4322 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.459, "high": 0.463, "low": 0.455, "close": 0.461, "volume": 228085.6, "close_time": 1771567199999, "quote_volume": 104928.8791, "trades": 1062, "taker_buy_base": 110234.5, "taker_buy_quote": 50662.163 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.462, "high": 0.462, "low": 0.458, "close": 0.46, "volume": 407791.0, "close_time": 1771570799999, "quote_volume": 187111.5723, "trades": 564, "taker_buy_base": 241607.8, "taker_buy_quote": 110852.5061 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.461, "high": 0.462, "low": 0.459, "close": 0.459, "volume": 118235.5, "close_time": 1771574399999, "quote_volume": 54380.0582, "trades": 289, "taker_buy_base": 38780.6, "taker_buy_quote": 17845.6771 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.46, "high": 0.46, "low": 0.458, "close": 0.458, "volume": 134682.4, "close_time": 1771577999999, "quote_volume": 61787.2492, "trades": 464, "taker_buy_base": 75258.4, "taker_buy_quote": 34539.1591 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.459, "high": 0.464, "low": 0.459, "close": 0.463, "volume": 197178.4, "close_time": 1771581599999, "quote_volume": 91080.9236, "trades": 1021, "taker_buy_base": 113354.4, "taker_buy_quote": 52361.4825 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.463, "high": 0.465, "low": 0.463, "close": 0.463, "volume": 193926.3, "close_time": 1771585199999, "quote_volume": 90016.5536, "trades": 1252, "taker_buy_base": 112718.9, "taker_buy_quote": 52327.1371 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.463, "high": 0.463, "low": 0.458, "close": 0.459, "volume": 264301.5, "close_time": 1771588799999, "quote_volume": 121730.1012, "trades": 1052, "taker_buy_base": 89858.4, "taker_buy_quote": 41312.9851 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.459, "high": 0.462, "low": 0.457, "close": 0.46, "volume": 391425.9, "close_time": 1771592399999, "quote_volume": 179843.4315, "trades": 1625, "taker_buy_base": 253934.3, "taker_buy_quote": 116752.6558 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.461, "high": 0.461, "low": 0.448, "close": 0.452, "volume": 351924.5, "close_time": 1771595999999, "quote_volume": 159681.1934, "trades": 1636, "taker_buy_base": 199078.6, "taker_buy_quote": 90357.2224 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.451, "high": 0.462, "low": 0.451, "close": 0.458, "volume": 483403.8, "close_time": 1771599599999, "quote_volume": 221035.2743, "trades": 2514, "taker_buy_base": 243301.7, "taker_buy_quote": 111155.2826 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.458, "high": 0.474, "low": 0.458, "close": 0.474, "volume": 947889.0, "close_time": 1771603199999, "quote_volume": 442983.1342, "trades": 4792, "taker_buy_base": 578603.5, "taker_buy_quote": 270288.0049 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.474, "high": 0.48, "low": 0.468, "close": 0.474, "volume": 733049.8, "close_time": 1771606799999, "quote_volume": 347900.8729, "trades": 3061, "taker_buy_base": 362317.8, "taker_buy_quote": 172001.6628 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.474, "high": 0.477, "low": 0.462, "close": 0.476, "volume": 817017.6, "close_time": 1771610399999, "quote_volume": 383104.668, "trades": 3172, "taker_buy_base": 406663.0, "taker_buy_quote": 190689.9895 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.476, "high": 0.478, "low": 0.472, "close": 0.474, "volume": 686313.4, "close_time": 1771613999999, "quote_volume": 325911.5021, "trades": 2637, "taker_buy_base": 358801.0, "taker_buy_quote": 170385.1307 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.473, "high": 0.474, "low": 0.469, "close": 0.47, "volume": 237891.5, "close_time": 1771617599999, "quote_volume": 112059.5199, "trades": 876, "taker_buy_base": 114526.8, "taker_buy_quote": 53930.5675 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.47, "high": 0.472, "low": 0.467, "close": 0.47, "volume": 168612.7, "close_time": 1771621199999, "quote_volume": 79182.7631, "trades": 980, "taker_buy_base": 93240.3, "taker_buy_quote": 43811.4198 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.47, "high": 0.471, "low": 0.468, "close": 0.47, "volume": 132947.1, "close_time": 1771624799999, "quote_volume": 62427.8629, "trades": 1119, "taker_buy_base": 65337.4, "taker_buy_quote": 30691.5954 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.47, "high": 0.472, "low": 0.468, "close": 0.471, "volume": 138263.0, "close_time": 1771628399999, "quote_volume": 64962.3967, "trades": 1180, "taker_buy_base": 86758.4, "taker_buy_quote": 40779.2526 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.471, "high": 0.472, "low": 0.47, "close": 0.47, "volume": 129207.2, "close_time": 1771631999999, "quote_volume": 60781.8454, "trades": 1075, "taker_buy_base": 69755.2, "taker_buy_quote": 32818.272 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.47, "high": 0.472, "low": 0.468, "close": 0.469, "volume": 172760.0, "close_time": 1771635599999, "quote_volume": 81262.1729, "trades": 750, "taker_buy_base": 107363.5, "taker_buy_quote": 50535.1641 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.469, "high": 0.47, "low": 0.467, "close": 0.469, "volume": 95668.3, "close_time": 1771639199999, "quote_volume": 44833.3107, "trades": 682, "taker_buy_base": 62094.8, "taker_buy_quote": 29098.2758 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.47, "high": 0.474, "low": 0.468, "close": 0.472, "volume": 223305.3, "close_time": 1771642799999, "quote_volume": 105336.4182, "trades": 633, "taker_buy_base": 153383.5, "taker_buy_quote": 72420.28 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.471, "high": 0.471, "low": 0.467, "close": 0.469, "volume": 164362.4, "close_time": 1771646399999, "quote_volume": 76999.7922, "trades": 779, "taker_buy_base": 71208.7, "taker_buy_quote": 33359.1598 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.468, "high": 0.469, "low": 0.467, "close": 0.469, "volume": 87598.8, "close_time": 1771649999999, "quote_volume": 40995.6758, "trades": 541, "taker_buy_base": 41107.2, "taker_buy_quote": 19238.2467 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.469, "high": 0.472, "low": 0.468, "close": 0.469, "volume": 52593.0, "close_time": 1771653599999, "quote_volume": 24731.9063, "trades": 316, "taker_buy_base": 18647.3, "taker_buy_quote": 8762.5381 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.47, "high": 0.471, "low": 0.467, "close": 0.467, "volume": 31979.8, "close_time": 1771657199999, "quote_volume": 14966.7484, "trades": 137, "taker_buy_base": 13762.0, "taker_buy_quote": 6447.5244 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.467, "high": 0.47, "low": 0.466, "close": 0.469, "volume": 87096.0, "close_time": 1771660799999, "quote_volume": 40710.2355, "trades": 331, "taker_buy_base": 42375.1, "taker_buy_quote": 19817.1935 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.469, "high": 0.477, "low": 0.469, "close": 0.477, "volume": 252662.9, "close_time": 1771664399999, "quote_volume": 119199.4253, "trades": 622, "taker_buy_base": 172491.4, "taker_buy_quote": 81380.1358 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.477, "high": 0.482, "low": 0.475, "close": 0.477, "volume": 285098.9, "close_time": 1771667999999, "quote_volume": 136198.6327, "trades": 1289, "taker_buy_base": 139785.9, "taker_buy_quote": 66825.1275 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.477, "high": 0.479, "low": 0.475, "close": 0.477, "volume": 197489.5, "close_time": 1771671599999, "quote_volume": 94251.3039, "trades": 1325, "taker_buy_base": 109758.0, "taker_buy_quote": 52434.8481 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.477, "high": 0.479, "low": 0.474, "close": 0.477, "volume": 203196.4, "close_time": 1771675199999, "quote_volume": 96976.2523, "trades": 1225, "taker_buy_base": 126434.5, "taker_buy_quote": 60377.4097 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.477, "high": 0.478, "low": 0.472, "close": 0.474, "volume": 172718.3, "close_time": 1771678799999, "quote_volume": 81938.5676, "trades": 889, "taker_buy_base": 53139.8, "taker_buy_quote": 25222.7946 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.474, "high": 0.476, "low": 0.473, "close": 0.476, "volume": 112663.5, "close_time": 1771682399999, "quote_volume": 53408.6684, "trades": 712, "taker_buy_base": 80966.7, "taker_buy_quote": 38395.5937 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.475, "high": 0.477, "low": 0.471, "close": 0.472, "volume": 229966.6, "close_time": 1771685999999, "quote_volume": 109167.8595, "trades": 1386, "taker_buy_base": 115346.3, "taker_buy_quote": 54794.5536 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.472, "high": 0.473, "low": 0.468, "close": 0.47, "volume": 275352.6, "close_time": 1771689599999, "quote_volume": 129385.9772, "trades": 1426, "taker_buy_base": 124756.9, "taker_buy_quote": 58679.6494 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.47, "high": 0.47, "low": 0.464, "close": 0.464, "volume": 405179.9, "close_time": 1771693199999, "quote_volume": 188703.8598, "trades": 1780, "taker_buy_base": 144341.3, "taker_buy_quote": 67228.6161 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.465, "high": 0.466, "low": 0.463, "close": 0.464, "volume": 266915.1, "close_time": 1771696799999, "quote_volume": 123846.0678, "trades": 1098, "taker_buy_base": 185367.8, "taker_buy_quote": 86008.4407 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.465, "high": 0.467, "low": 0.464, "close": 0.466, "volume": 101325.9, "close_time": 1771700399999, "quote_volume": 47154.0195, "trades": 637, "taker_buy_base": 52306.5, "taker_buy_quote": 24346.5781 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.467, "high": 0.467, "low": 0.463, "close": 0.464, "volume": 75055.4, "close_time": 1771703999999, "quote_volume": 34904.637, "trades": 426, "taker_buy_base": 44907.0, "taker_buy_quote": 20893.8709 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.463, "high": 0.464, "low": 0.458, "close": 0.46, "volume": 245413.5, "close_time": 1771707599999, "quote_volume": 113368.1961, "trades": 1028, "taker_buy_base": 117139.3, "taker_buy_quote": 54182.1995 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.46, "high": 0.462, "low": 0.46, "close": 0.46, "volume": 111592.6, "close_time": 1771711199999, "quote_volume": 51432.7646, "trades": 604, "taker_buy_base": 81034.9, "taker_buy_quote": 37362.2321 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.46, "high": 0.46, "low": 0.458, "close": 0.458, "volume": 77217.5, "close_time": 1771714799999, "quote_volume": 35427.4311, "trades": 357, "taker_buy_base": 34563.0, "taker_buy_quote": 15861.7546 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.458, "high": 0.459, "low": 0.455, "close": 0.458, "volume": 80166.8, "close_time": 1771718399999, "quote_volume": 36661.0491, "trades": 379, "taker_buy_base": 43202.7, "taker_buy_quote": 19771.3058 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.458, "high": 0.458, "low": 0.454, "close": 0.455, "volume": 182214.9, "close_time": 1771721999999, "quote_volume": 83051.8965, "trades": 752, "taker_buy_base": 100747.6, "taker_buy_quote": 45945.4365 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.455, "high": 0.457, "low": 0.454, "close": 0.456, "volume": 164136.6, "close_time": 1771725599999, "quote_volume": 74805.0635, "trades": 833, "taker_buy_base": 118956.6, "taker_buy_quote": 54236.531 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.457, "high": 0.459, "low": 0.452, "close": 0.453, "volume": 297460.7, "close_time": 1771729199999, "quote_volume": 135503.3679, "trades": 1185, "taker_buy_base": 153516.2, "taker_buy_quote": 70039.0015 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.453, "high": 0.454, "low": 0.45, "close": 0.451, "volume": 110115.2, "close_time": 1771732799999, "quote_volume": 49749.2461, "trades": 459, "taker_buy_base": 57271.0, "taker_buy_quote": 25884.0251 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.451, "high": 0.453, "low": 0.451, "close": 0.452, "volume": 116082.6, "close_time": 1771736399999, "quote_volume": 52463.7736, "trades": 491, "taker_buy_base": 74650.5, "taker_buy_quote": 33746.1944 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.452, "high": 0.453, "low": 0.451, "close": 0.451, "volume": 74076.9, "close_time": 1771739999999, "quote_volume": 33481.7178, "trades": 446, "taker_buy_base": 38536.8, "taker_buy_quote": 17419.2406 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.451, "high": 0.454, "low": 0.45, "close": 0.452, "volume": 53898.0, "close_time": 1771743599999, "quote_volume": 24380.3829, "trades": 331, "taker_buy_base": 36896.4, "taker_buy_quote": 16692.3442 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.452, "high": 0.454, "low": 0.451, "close": 0.453, "volume": 101795.2, "close_time": 1771747199999, "quote_volume": 46101.5473, "trades": 604, "taker_buy_base": 61131.5, "taker_buy_quote": 27692.4932 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.453, "high": 0.454, "low": 0.449, "close": 0.449, "volume": 138879.3, "close_time": 1771750799999, "quote_volume": 62696.9211, "trades": 762, "taker_buy_base": 57728.8, "taker_buy_quote": 26084.0721 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.449, "high": 0.454, "low": 0.449, "close": 0.454, "volume": 92606.7, "close_time": 1771754399999, "quote_volume": 41774.6964, "trades": 586, "taker_buy_base": 64056.0, "taker_buy_quote": 28909.43 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.453, "high": 0.454, "low": 0.451, "close": 0.452, "volume": 63476.3, "close_time": 1771757999999, "quote_volume": 28725.6218, "trades": 262, "taker_buy_base": 22140.8, "taker_buy_quote": 10025.2823 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.453, "high": 0.454, "low": 0.451, "close": 0.451, "volume": 100991.9, "close_time": 1771761599999, "quote_volume": 45712.5371, "trades": 641, "taker_buy_base": 71994.7, "taker_buy_quote": 32595.5728 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.451, "high": 0.451, "low": 0.444, "close": 0.447, "volume": 394089.1, "close_time": 1771765199999, "quote_volume": 176027.9338, "trades": 1203, "taker_buy_base": 155518.3, "taker_buy_quote": 69439.9633 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.446, "high": 0.447, "low": 0.444, "close": 0.445, "volume": 145702.1, "close_time": 1771768799999, "quote_volume": 64971.8537, "trades": 607, "taker_buy_base": 84202.8, "taker_buy_quote": 37572.9125 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.445, "high": 0.446, "low": 0.442, "close": 0.444, "volume": 407488.0, "close_time": 1771772399999, "quote_volume": 180850.5756, "trades": 894, "taker_buy_base": 172020.8, "taker_buy_quote": 76472.8061 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.444, "high": 0.448, "low": 0.442, "close": 0.447, "volume": 232088.6, "close_time": 1771775999999, "quote_volume": 103502.0655, "trades": 1044, "taker_buy_base": 155379.3, "taker_buy_quote": 69305.989 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.447, "high": 0.448, "low": 0.445, "close": 0.447, "volume": 41260.7, "close_time": 1771779599999, "quote_volume": 18432.2383, "trades": 177, "taker_buy_base": 26426.8, "taker_buy_quote": 11814.3646 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.447, "high": 0.448, "low": 0.441, "close": 0.445, "volume": 241226.6, "close_time": 1771783199999, "quote_volume": 106984.1637, "trades": 486, "taker_buy_base": 66351.0, "taker_buy_quote": 29459.3263 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.445, "high": 0.445, "low": 0.442, "close": 0.444, "volume": 53895.4, "close_time": 1771786799999, "quote_volume": 23914.9127, "trades": 171, "taker_buy_base": 28631.6, "taker_buy_quote": 12704.655 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.442, "volume": 72957.6, "close_time": 1771790399999, "quote_volume": 32316.6103, "trades": 424, "taker_buy_base": 45904.3, "taker_buy_quote": 20340.7664 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.443, "high": 0.445, "low": 0.442, "close": 0.443, "volume": 161069.3, "close_time": 1771793999999, "quote_volume": 71519.1166, "trades": 943, "taker_buy_base": 130119.6, "taker_buy_quote": 57791.3671 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.442, "high": 0.445, "low": 0.442, "close": 0.444, "volume": 366403.3, "close_time": 1771797599999, "quote_volume": 162600.0443, "trades": 1367, "taker_buy_base": 161057.7, "taker_buy_quote": 71452.2928 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.444, "high": 0.446, "low": 0.442, "close": 0.445, "volume": 121184.0, "close_time": 1771801199999, "quote_volume": 53872.7031, "trades": 827, "taker_buy_base": 107161.4, "taker_buy_quote": 47648.9864 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.445, "high": 0.447, "low": 0.444, "close": 0.446, "volume": 54752.9, "close_time": 1771804799999, "quote_volume": 24391.933, "trades": 160, "taker_buy_base": 18990.8, "taker_buy_quote": 8464.1339 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.446, "high": 0.446, "low": 0.442, "close": 0.442, "volume": 108029.2, "close_time": 1771808399999, "quote_volume": 48068.2506, "trades": 404, "taker_buy_base": 53033.2, "taker_buy_quote": 23610.9308 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.442, "high": 0.443, "low": 0.42, "close": 0.426, "volume": 1114870.2, "close_time": 1771811999999, "quote_volume": 479868.9568, "trades": 4262, "taker_buy_base": 537642.0, "taker_buy_quote": 231729.3211 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.425, "high": 0.429, "low": 0.425, "close": 0.427, "volume": 203993.5, "close_time": 1771815599999, "quote_volume": 87160.9585, "trades": 601, "taker_buy_base": 100230.5, "taker_buy_quote": 42842.4357 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.428, "high": 0.432, "low": 0.426, "close": 0.429, "volume": 132160.8, "close_time": 1771819199999, "quote_volume": 56658.7461, "trades": 402, "taker_buy_base": 64087.2, "taker_buy_quote": 27492.1234 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.429, "high": 0.429, "low": 0.426, "close": 0.427, "volume": 109078.8, "close_time": 1771822799999, "quote_volume": 46742.8469, "trades": 264, "taker_buy_base": 17475.8, "taker_buy_quote": 7495.3176 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.428, "high": 0.433, "low": 0.428, "close": 0.432, "volume": 137108.0, "close_time": 1771826399999, "quote_volume": 59110.7957, "trades": 347, "taker_buy_base": 77946.5, "taker_buy_quote": 33585.0315 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.432, "high": 0.441, "low": 0.432, "close": 0.441, "volume": 183703.0, "close_time": 1771829999999, "quote_volume": 80401.3463, "trades": 616, "taker_buy_base": 111263.4, "taker_buy_quote": 48713.3472 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.44, "high": 0.446, "low": 0.439, "close": 0.445, "volume": 284887.5, "close_time": 1771833599999, "quote_volume": 126176.0594, "trades": 702, "taker_buy_base": 132725.9, "taker_buy_quote": 58732.6044 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.444, "high": 0.447, "low": 0.442, "close": 0.445, "volume": 160072.1, "close_time": 1771837199999, "quote_volume": 71219.0086, "trades": 424, "taker_buy_base": 67604.3, "taker_buy_quote": 30095.5296 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.444, "high": 0.456, "low": 0.443, "close": 0.455, "volume": 351297.4, "close_time": 1771840799999, "quote_volume": 157968.0639, "trades": 962, "taker_buy_base": 225575.4, "taker_buy_quote": 101552.3604 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.456, "high": 0.467, "low": 0.456, "close": 0.465, "volume": 1003647.7, "close_time": 1771844399999, "quote_volume": 465315.3184, "trades": 3243, "taker_buy_base": 473770.8, "taker_buy_quote": 219757.4461 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.465, "high": 0.468, "low": 0.462, "close": 0.465, "volume": 305853.3, "close_time": 1771847999999, "quote_volume": 142248.61, "trades": 1136, "taker_buy_base": 154417.8, "taker_buy_quote": 71829.3118 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.465, "high": 0.478, "low": 0.465, "close": 0.473, "volume": 832047.7, "close_time": 1771851599999, "quote_volume": 391251.0278, "trades": 4037, "taker_buy_base": 504735.5, "taker_buy_quote": 237419.1103 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.472, "high": 0.472, "low": 0.466, "close": 0.467, "volume": 323795.0, "close_time": 1771855199999, "quote_volume": 151798.0105, "trades": 1697, "taker_buy_base": 138738.2, "taker_buy_quote": 65074.9922 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.467, "high": 0.468, "low": 0.461, "close": 0.461, "volume": 605528.1, "close_time": 1771858799999, "quote_volume": 281017.2475, "trades": 2675, "taker_buy_base": 323798.3, "taker_buy_quote": 150431.5905 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.462, "high": 0.465, "low": 0.457, "close": 0.461, "volume": 687307.3, "close_time": 1771862399999, "quote_volume": 316747.6159, "trades": 3203, "taker_buy_base": 363414.5, "taker_buy_quote": 167640.6902 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.462, "high": 0.467, "low": 0.458, "close": 0.46, "volume": 612635.0, "close_time": 1771865999999, "quote_volume": 283232.3883, "trades": 3066, "taker_buy_base": 331172.0, "taker_buy_quote": 153193.7051 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.46, "high": 0.467, "low": 0.453, "close": 0.467, "volume": 1214547.7, "close_time": 1771869599999, "quote_volume": 557500.6688, "trades": 4358, "taker_buy_base": 653922.5, "taker_buy_quote": 300532.5006 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.467, "high": 0.468, "low": 0.454, "close": 0.455, "volume": 734909.4, "close_time": 1771873199999, "quote_volume": 338354.2399, "trades": 2692, "taker_buy_base": 323437.4, "taker_buy_quote": 149016.9962 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.455, "high": 0.456, "low": 0.442, "close": 0.445, "volume": 537375.9, "close_time": 1771876799999, "quote_volume": 241104.4991, "trades": 1921, "taker_buy_base": 226068.1, "taker_buy_quote": 101422.1465 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.444, "high": 0.452, "low": 0.441, "close": 0.45, "volume": 615914.6, "close_time": 1771880399999, "quote_volume": 274475.6251, "trades": 2406, "taker_buy_base": 390283.7, "taker_buy_quote": 174040.5466 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.45, "high": 0.453, "low": 0.446, "close": 0.449, "volume": 447359.8, "close_time": 1771883999999, "quote_volume": 201345.3832, "trades": 1641, "taker_buy_base": 286390.9, "taker_buy_quote": 128977.0574 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.45, "high": 0.453, "low": 0.449, "close": 0.45, "volume": 267972.0, "close_time": 1771887599999, "quote_volume": 121092.6171, "trades": 1112, "taker_buy_base": 163534.0, "taker_buy_quote": 73902.8427 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.45, "high": 0.461, "low": 0.45, "close": 0.452, "volume": 870911.6, "close_time": 1771891199999, "quote_volume": 397294.9276, "trades": 1980, "taker_buy_base": 608024.0, "taker_buy_quote": 277285.323 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.452, "high": 0.457, "low": 0.451, "close": 0.456, "volume": 533242.5, "close_time": 1771894799999, "quote_volume": 242077.2801, "trades": 3087, "taker_buy_base": 349418.0, "taker_buy_quote": 158647.4095 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.455, "high": 0.455, "low": 0.442, "close": 0.451, "volume": 798366.6, "close_time": 1771898399999, "quote_volume": 358537.3243, "trades": 3000, "taker_buy_base": 441792.3, "taker_buy_quote": 198424.8532 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.451, "high": 0.454, "low": 0.449, "close": 0.449, "volume": 196526.8, "close_time": 1771901999999, "quote_volume": 88677.3703, "trades": 736, "taker_buy_base": 101202.3, "taker_buy_quote": 45694.7463 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.449, "high": 0.451, "low": 0.446, "close": 0.449, "volume": 231804.9, "close_time": 1771905599999, "quote_volume": 103945.5836, "trades": 841, "taker_buy_base": 107035.7, "taker_buy_quote": 48051.7935 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.449, "high": 0.45, "low": 0.439, "close": 0.443, "volume": 573215.2, "close_time": 1771909199999, "quote_volume": 253700.3072, "trades": 1344, "taker_buy_base": 252764.5, "taker_buy_quote": 111948.0011 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.443, "high": 0.445, "low": 0.437, "close": 0.441, "volume": 330506.0, "close_time": 1771912799999, "quote_volume": 145773.3106, "trades": 926, "taker_buy_base": 172584.7, "taker_buy_quote": 76181.1987 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.441, "high": 0.444, "low": 0.439, "close": 0.441, "volume": 460678.0, "close_time": 1771916399999, "quote_volume": 203279.6878, "trades": 1651, "taker_buy_base": 185848.1, "taker_buy_quote": 82023.6758 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.441, "high": 0.451, "low": 0.441, "close": 0.445, "volume": 874964.9, "close_time": 1771919999999, "quote_volume": 389762.6613, "trades": 2254, "taker_buy_base": 400228.4, "taker_buy_quote": 178266.8335 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.445, "high": 0.447, "low": 0.44, "close": 0.446, "volume": 228822.5, "close_time": 1771923599999, "quote_volume": 101476.9756, "trades": 779, "taker_buy_base": 126817.4, "taker_buy_quote": 56221.7704 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.446, "high": 0.447, "low": 0.442, "close": 0.445, "volume": 123538.9, "close_time": 1771927199999, "quote_volume": 54949.9518, "trades": 392, "taker_buy_base": 60481.6, "taker_buy_quote": 26914.6197 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.445, "high": 0.448, "low": 0.443, "close": 0.444, "volume": 162298.6, "close_time": 1771930799999, "quote_volume": 72286.999, "trades": 623, "taker_buy_base": 54360.7, "taker_buy_quote": 24239.8588 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.445, "high": 0.447, "low": 0.444, "close": 0.447, "volume": 102865.3, "close_time": 1771934399999, "quote_volume": 45825.3538, "trades": 450, "taker_buy_base": 65108.4, "taker_buy_quote": 29011.7572 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.446, "high": 0.454, "low": 0.445, "close": 0.451, "volume": 312918.2, "close_time": 1771937999999, "quote_volume": 140631.5142, "trades": 1186, "taker_buy_base": 184227.2, "taker_buy_quote": 82780.1279 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.452, "high": 0.454, "low": 0.447, "close": 0.452, "volume": 391156.2, "close_time": 1771941599999, "quote_volume": 176354.7559, "trades": 1675, "taker_buy_base": 180109.2, "taker_buy_quote": 81269.0031 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.452, "high": 0.467, "low": 0.449, "close": 0.467, "volume": 710194.6, "close_time": 1771945199999, "quote_volume": 325215.6969, "trades": 3371, "taker_buy_base": 362066.2, "taker_buy_quote": 165707.952 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.467, "high": 0.482, "low": 0.463, "close": 0.482, "volume": 2024562.1, "close_time": 1771948799999, "quote_volume": 958848.7213, "trades": 8476, "taker_buy_base": 1067549.4, "taker_buy_quote": 505955.8774 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.482, "high": 0.51, "low": 0.479, "close": 0.509, "volume": 3168223.6, "close_time": 1771952399999, "quote_volume": 1574317.4419, "trades": 11953, "taker_buy_base": 1883150.9, "taker_buy_quote": 935734.0716 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.508, "high": 0.52, "low": 0.499, "close": 0.501, "volume": 2767652.9, "close_time": 1771955999999, "quote_volume": 1412966.6274, "trades": 12438, "taker_buy_base": 1308740.7, "taker_buy_quote": 668961.1825 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.5, "high": 0.509, "low": 0.496, "close": 0.498, "volume": 1272383.8, "close_time": 1771959599999, "quote_volume": 638710.8814, "trades": 5190, "taker_buy_base": 656328.6, "taker_buy_quote": 329576.976 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.497, "high": 0.513, "low": 0.496, "close": 0.508, "volume": 765474.8, "close_time": 1771963199999, "quote_volume": 385783.0104, "trades": 3542, "taker_buy_base": 381685.3, "taker_buy_quote": 192375.424 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.509, "high": 0.524, "low": 0.507, "close": 0.507, "volume": 1753035.2, "close_time": 1771966799999, "quote_volume": 904219.5607, "trades": 7967, "taker_buy_base": 933893.2, "taker_buy_quote": 482118.2696 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.508, "high": 0.514, "low": 0.5, "close": 0.503, "volume": 758823.4, "close_time": 1771970399999, "quote_volume": 384116.5451, "trades": 3443, "taker_buy_base": 372896.9, "taker_buy_quote": 188913.9949 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.502, "high": 0.506, "low": 0.499, "close": 0.501, "volume": 372972.6, "close_time": 1771973999999, "quote_volume": 187319.5997, "trades": 1617, "taker_buy_base": 158801.2, "taker_buy_quote": 79750.7669 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.501, "high": 0.502, "low": 0.497, "close": 0.498, "volume": 252725.9, "close_time": 1771977599999, "quote_volume": 126108.3334, "trades": 875, "taker_buy_base": 119561.8, "taker_buy_quote": 59672.5549 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.498, "high": 0.5, "low": 0.49, "close": 0.496, "volume": 1149171.3, "close_time": 1771981199999, "quote_volume": 568970.2727, "trades": 3884, "taker_buy_base": 533922.3, "taker_buy_quote": 264361.9266 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.497, "high": 0.526, "low": 0.496, "close": 0.509, "volume": 1053912.0, "close_time": 1771984799999, "quote_volume": 538003.7764, "trades": 5854, "taker_buy_base": 537651.0, "taker_buy_quote": 274587.5263 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.509, "high": 0.517, "low": 0.507, "close": 0.515, "volume": 667995.8, "close_time": 1771988399999, "quote_volume": 342244.1149, "trades": 2612, "taker_buy_base": 309077.4, "taker_buy_quote": 158330.2672 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.515, "high": 0.517, "low": 0.507, "close": 0.509, "volume": 542850.6, "close_time": 1771991999999, "quote_volume": 277402.0778, "trades": 2467, "taker_buy_base": 225508.3, "taker_buy_quote": 115321.72 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.509, "high": 0.519, "low": 0.507, "close": 0.513, "volume": 924264.6, "close_time": 1771995599999, "quote_volume": 473801.701, "trades": 2867, "taker_buy_base": 394016.4, "taker_buy_quote": 202057.0166 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.513, "high": 0.513, "low": 0.502, "close": 0.509, "volume": 408309.1, "close_time": 1771999199999, "quote_volume": 206956.6362, "trades": 1785, "taker_buy_base": 160854.9, "taker_buy_quote": 81564.0043 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.509, "high": 0.517, "low": 0.508, "close": 0.511, "volume": 306134.8, "close_time": 1772002799999, "quote_volume": 156868.9811, "trades": 1455, "taker_buy_base": 157184.3, "taker_buy_quote": 80586.5021 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.512, "high": 0.514, "low": 0.508, "close": 0.51, "volume": 302623.7, "close_time": 1772006399999, "quote_volume": 154815.8285, "trades": 1417, "taker_buy_base": 116709.5, "taker_buy_quote": 59714.3407 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.509, "high": 0.512, "low": 0.506, "close": 0.51, "volume": 358321.5, "close_time": 1772009999999, "quote_volume": 182230.5786, "trades": 1346, "taker_buy_base": 206040.8, "taker_buy_quote": 104796.2964 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.51, "high": 0.512, "low": 0.507, "close": 0.508, "volume": 259893.1, "close_time": 1772013599999, "quote_volume": 132409.4879, "trades": 1146, "taker_buy_base": 78435.1, "taker_buy_quote": 40006.6629 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.508, "high": 0.508, "low": 0.499, "close": 0.502, "volume": 249727.3, "close_time": 1772017199999, "quote_volume": 125296.6146, "trades": 1031, "taker_buy_base": 137435.3, "taker_buy_quote": 68922.9162 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.502, "high": 0.512, "low": 0.502, "close": 0.509, "volume": 492971.5, "close_time": 1772020799999, "quote_volume": 250783.8784, "trades": 1689, "taker_buy_base": 233337.2, "taker_buy_quote": 118661.4262 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.509, "high": 0.514, "low": 0.506, "close": 0.511, "volume": 362476.0, "close_time": 1772024399999, "quote_volume": 184656.0279, "trades": 1404, "taker_buy_base": 203350.0, "taker_buy_quote": 103614.5279 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.511, "high": 0.52, "low": 0.511, "close": 0.519, "volume": 377017.6, "close_time": 1772027999999, "quote_volume": 194477.385, "trades": 1627, "taker_buy_base": 170234.5, "taker_buy_quote": 87778.5229 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.519, "high": 0.534, "low": 0.519, "close": 0.531, "volume": 1259186.7, "close_time": 1772031599999, "quote_volume": 664357.7332, "trades": 5916, "taker_buy_base": 685638.1, "taker_buy_quote": 361820.5439 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.531, "high": 0.538, "low": 0.524, "close": 0.524, "volume": 939850.7, "close_time": 1772035199999, "quote_volume": 498864.5309, "trades": 4198, "taker_buy_base": 463083.8, "taker_buy_quote": 246049.9516 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.525, "high": 0.531, "low": 0.523, "close": 0.53, "volume": 455767.8, "close_time": 1772038799999, "quote_volume": 240241.8556, "trades": 1810, "taker_buy_base": 211248.4, "taker_buy_quote": 111326.7676 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.53, "high": 0.534, "low": 0.527, "close": 0.53, "volume": 613242.4, "close_time": 1772042399999, "quote_volume": 325405.891, "trades": 2079, "taker_buy_base": 253612.3, "taker_buy_quote": 134589.5423 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.53, "high": 0.534, "low": 0.529, "close": 0.53, "volume": 392561.6, "close_time": 1772045999999, "quote_volume": 208640.3737, "trades": 1432, "taker_buy_base": 160697.3, "taker_buy_quote": 85404.1941 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.53, "high": 0.537, "low": 0.528, "close": 0.537, "volume": 318002.8, "close_time": 1772049599999, "quote_volume": 169646.5118, "trades": 1175, "taker_buy_base": 139103.7, "taker_buy_quote": 74301.9194 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.537, "high": 0.538, "low": 0.532, "close": 0.534, "volume": 560736.7, "close_time": 1772053199999, "quote_volume": 299580.2427, "trades": 1997, "taker_buy_base": 201189.9, "taker_buy_quote": 107524.8877 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.534, "high": 0.548, "low": 0.532, "close": 0.539, "volume": 1004462.0, "close_time": 1772056799999, "quote_volume": 543007.6407, "trades": 3781, "taker_buy_base": 477179.6, "taker_buy_quote": 257805.7547 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.539, "high": 0.543, "low": 0.527, "close": 0.53, "volume": 493197.3, "close_time": 1772060399999, "quote_volume": 264391.8699, "trades": 2164, "taker_buy_base": 210061.8, "taker_buy_quote": 112863.0968 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.53, "high": 0.531, "low": 0.512, "close": 0.518, "volume": 502235.2, "close_time": 1772063999999, "quote_volume": 261393.4226, "trades": 2073, "taker_buy_base": 206633.4, "taker_buy_quote": 107704.6042 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.518, "high": 0.524, "low": 0.516, "close": 0.521, "volume": 418409.6, "close_time": 1772067599999, "quote_volume": 217630.4325, "trades": 1569, "taker_buy_base": 201777.6, "taker_buy_quote": 105052.1112 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.521, "high": 0.527, "low": 0.52, "close": 0.525, "volume": 351847.6, "close_time": 1772071199999, "quote_volume": 184545.4416, "trades": 1757, "taker_buy_base": 165755.0, "taker_buy_quote": 86945.1672 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.524, "high": 0.53, "low": 0.524, "close": 0.529, "volume": 273809.4, "close_time": 1772074799999, "quote_volume": 144621.3976, "trades": 1289, "taker_buy_base": 129430.8, "taker_buy_quote": 68403.1148 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.529, "high": 0.53, "low": 0.525, "close": 0.525, "volume": 132674.8, "close_time": 1772078399999, "quote_volume": 69945.8181, "trades": 523, "taker_buy_base": 57144.8, "taker_buy_quote": 30176.6916 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.525, "high": 0.532, "low": 0.524, "close": 0.53, "volume": 182663.5, "close_time": 1772081999999, "quote_volume": 96465.0783, "trades": 889, "taker_buy_base": 105304.0, "taker_buy_quote": 55599.4763 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.53, "high": 0.535, "low": 0.52, "close": 0.529, "volume": 785584.7, "close_time": 1772085599999, "quote_volume": 414854.1619, "trades": 4004, "taker_buy_base": 408041.5, "taker_buy_quote": 215456.8037 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.53, "high": 0.531, "low": 0.52, "close": 0.52, "volume": 198264.6, "close_time": 1772089199999, "quote_volume": 103981.0792, "trades": 1137, "taker_buy_base": 75147.9, "taker_buy_quote": 39450.6732 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.52, "high": 0.523, "low": 0.519, "close": 0.52, "volume": 227457.2, "close_time": 1772092799999, "quote_volume": 118503.6232, "trades": 537, "taker_buy_base": 82353.6, "taker_buy_quote": 42921.8059 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.521, "high": 0.524, "low": 0.52, "close": 0.521, "volume": 131109.6, "close_time": 1772096399999, "quote_volume": 68444.3537, "trades": 704, "taker_buy_base": 56119.4, "taker_buy_quote": 29316.423 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.521, "high": 0.526, "low": 0.516, "close": 0.521, "volume": 397375.7, "close_time": 1772099999999, "quote_volume": 207152.0221, "trades": 1380, "taker_buy_base": 185524.4, "taker_buy_quote": 96840.8657 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.521, "high": 0.522, "low": 0.514, "close": 0.515, "volume": 158321.9, "close_time": 1772103599999, "quote_volume": 81986.4752, "trades": 626, "taker_buy_base": 69006.0, "taker_buy_quote": 35721.9563 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.514, "high": 0.516, "low": 0.512, "close": 0.516, "volume": 120227.7, "close_time": 1772107199999, "quote_volume": 61819.0377, "trades": 540, "taker_buy_base": 48395.1, "taker_buy_quote": 24882.4571 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.516, "high": 0.521, "low": 0.515, "close": 0.521, "volume": 114538.6, "close_time": 1772110799999, "quote_volume": 59388.1705, "trades": 631, "taker_buy_base": 62556.8, "taker_buy_quote": 32426.38 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.52, "high": 0.521, "low": 0.513, "close": 0.514, "volume": 108336.3, "close_time": 1772114399999, "quote_volume": 55997.0855, "trades": 455, "taker_buy_base": 33170.4, "taker_buy_quote": 17145.6701 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.515, "high": 0.515, "low": 0.507, "close": 0.513, "volume": 560638.6, "close_time": 1772117999999, "quote_volume": 286332.308, "trades": 1808, "taker_buy_base": 285148.8, "taker_buy_quote": 145582.1945 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.513, "high": 0.516, "low": 0.509, "close": 0.513, "volume": 390237.2, "close_time": 1772121599999, "quote_volume": 199788.2412, "trades": 1290, "taker_buy_base": 195493.2, "taker_buy_quote": 100206.8344 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.514, "high": 0.514, "low": 0.496, "close": 0.498, "volume": 688211.2, "close_time": 1772125199999, "quote_volume": 346083.3658, "trades": 2567, "taker_buy_base": 216810.0, "taker_buy_quote": 109020.8299 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.498, "high": 0.504, "low": 0.497, "close": 0.499, "volume": 298404.1, "close_time": 1772128799999, "quote_volume": 149325.8655, "trades": 1225, "taker_buy_base": 129224.8, "taker_buy_quote": 64677.4369 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.5, "high": 0.509, "low": 0.498, "close": 0.507, "volume": 336620.0, "close_time": 1772132399999, "quote_volume": 169679.0922, "trades": 1649, "taker_buy_base": 147369.5, "taker_buy_quote": 74314.019 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.506, "high": 0.515, "low": 0.506, "close": 0.514, "volume": 564269.5, "close_time": 1772135999999, "quote_volume": 288660.3563, "trades": 1428, "taker_buy_base": 278959.1, "taker_buy_quote": 142639.294 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.513, "high": 0.515, "low": 0.509, "close": 0.51, "volume": 156549.4, "close_time": 1772139599999, "quote_volume": 80027.6682, "trades": 579, "taker_buy_base": 62033.1, "taker_buy_quote": 31700.8815 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.51, "high": 0.514, "low": 0.508, "close": 0.512, "volume": 134076.6, "close_time": 1772143199999, "quote_volume": 68539.5828, "trades": 694, "taker_buy_base": 73165.7, "taker_buy_quote": 37416.7493 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.512, "high": 0.513, "low": 0.51, "close": 0.511, "volume": 123592.2, "close_time": 1772146799999, "quote_volume": 63200.8224, "trades": 455, "taker_buy_base": 53261.6, "taker_buy_quote": 27240.3501 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.511, "high": 0.512, "low": 0.507, "close": 0.507, "volume": 110419.8, "close_time": 1772150399999, "quote_volume": 56256.2778, "trades": 313, "taker_buy_base": 59030.3, "taker_buy_quote": 30063.5171 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.507, "high": 0.51, "low": 0.507, "close": 0.509, "volume": 97340.6, "close_time": 1772153999999, "quote_volume": 49498.2315, "trades": 310, "taker_buy_base": 55205.1, "taker_buy_quote": 28077.345 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.509, "high": 0.51, "low": 0.506, "close": 0.509, "volume": 105427.8, "close_time": 1772157599999, "quote_volume": 53527.84, "trades": 526, "taker_buy_base": 47372.9, "taker_buy_quote": 24069.1515 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.509, "high": 0.511, "low": 0.508, "close": 0.511, "volume": 89036.8, "close_time": 1772161199999, "quote_volume": 45385.2767, "trades": 458, "taker_buy_base": 40392.7, "taker_buy_quote": 20600.699 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.51, "high": 0.513, "low": 0.507, "close": 0.512, "volume": 89090.1, "close_time": 1772164799999, "quote_volume": 45384.969, "trades": 442, "taker_buy_base": 42827.0, "taker_buy_quote": 21831.4795 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.512, "high": 0.521, "low": 0.512, "close": 0.515, "volume": 175898.5, "close_time": 1772168399999, "quote_volume": 90856.4478, "trades": 632, "taker_buy_base": 95824.7, "taker_buy_quote": 49507.5937 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.515, "high": 0.518, "low": 0.515, "close": 0.516, "volume": 57913.4, "close_time": 1772171999999, "quote_volume": 29898.8887, "trades": 248, "taker_buy_base": 34840.6, "taker_buy_quote": 17996.0883 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.516, "high": 0.518, "low": 0.515, "close": 0.516, "volume": 76837.4, "close_time": 1772175599999, "quote_volume": 39646.1155, "trades": 450, "taker_buy_base": 36221.7, "taker_buy_quote": 18701.459 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.516, "high": 0.519, "low": 0.512, "close": 0.519, "volume": 159614.1, "close_time": 1772179199999, "quote_volume": 82174.442, "trades": 627, "taker_buy_base": 66987.1, "taker_buy_quote": 34523.1381 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.519, "high": 0.521, "low": 0.516, "close": 0.518, "volume": 93495.4, "close_time": 1772182799999, "quote_volume": 48486.9914, "trades": 389, "taker_buy_base": 31730.5, "taker_buy_quote": 16462.9369 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.518, "high": 0.519, "low": 0.514, "close": 0.516, "volume": 108582.4, "close_time": 1772186399999, "quote_volume": 56066.6218, "trades": 445, "taker_buy_base": 57754.0, "taker_buy_quote": 29835.652 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.515, "high": 0.516, "low": 0.508, "close": 0.51, "volume": 237263.2, "close_time": 1772189999999, "quote_volume": 121397.5382, "trades": 910, "taker_buy_base": 81114.4, "taker_buy_quote": 41505.4138 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.51, "high": 0.515, "low": 0.504, "close": 0.506, "volume": 248467.6, "close_time": 1772193599999, "quote_volume": 126364.3175, "trades": 1025, "taker_buy_base": 121459.4, "taker_buy_quote": 61788.1593 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.506, "high": 0.51, "low": 0.503, "close": 0.505, "volume": 180228.4, "close_time": 1772197199999, "quote_volume": 91193.5755, "trades": 679, "taker_buy_base": 82861.9, "taker_buy_quote": 41946.9568 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.506, "high": 0.507, "low": 0.499, "close": 0.502, "volume": 344632.2, "close_time": 1772200799999, "quote_volume": 173173.63, "trades": 1143, "taker_buy_base": 158565.1, "taker_buy_quote": 79716.6495 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.502, "high": 0.504, "low": 0.498, "close": 0.499, "volume": 173493.5, "close_time": 1772204399999, "quote_volume": 86802.456, "trades": 764, "taker_buy_base": 66532.6, "taker_buy_quote": 33307.1239 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.499, "high": 0.503, "low": 0.498, "close": 0.501, "volume": 138269.4, "close_time": 1772207999999, "quote_volume": 69234.6071, "trades": 435, "taker_buy_base": 69483.9, "taker_buy_quote": 34817.4905 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.501, "high": 0.501, "low": 0.495, "close": 0.497, "volume": 222702.6, "close_time": 1772211599999, "quote_volume": 110992.8038, "trades": 862, "taker_buy_base": 98107.4, "taker_buy_quote": 48884.0736 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.497, "high": 0.502, "low": 0.493, "close": 0.502, "volume": 194695.2, "close_time": 1772215199999, "quote_volume": 96712.9723, "trades": 778, "taker_buy_base": 106564.8, "taker_buy_quote": 52958.9521 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.502, "high": 0.504, "low": 0.499, "close": 0.5, "volume": 127134.1, "close_time": 1772218799999, "quote_volume": 63776.593, "trades": 574, "taker_buy_base": 59143.3, "taker_buy_quote": 29702.1849 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.499, "high": 0.5, "low": 0.496, "close": 0.497, "volume": 91563.7, "close_time": 1772222399999, "quote_volume": 45621.8702, "trades": 387, "taker_buy_base": 54957.7, "taker_buy_quote": 27383.9737 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.497, "high": 0.499, "low": 0.495, "close": 0.495, "volume": 76142.7, "close_time": 1772225999999, "quote_volume": 37818.4742, "trades": 332, "taker_buy_base": 43344.6, "taker_buy_quote": 21534.5803 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.495, "high": 0.496, "low": 0.489, "close": 0.491, "volume": 178368.1, "close_time": 1772229599999, "quote_volume": 87675.0899, "trades": 484, "taker_buy_base": 49347.2, "taker_buy_quote": 24274.4484 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.492, "high": 0.492, "low": 0.484, "close": 0.49, "volume": 473052.3, "close_time": 1772233199999, "quote_volume": 231558.2146, "trades": 1060, "taker_buy_base": 340142.4, "taker_buy_quote": 166603.139 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.491, "high": 0.495, "low": 0.491, "close": 0.493, "volume": 87770.6, "close_time": 1772236799999, "quote_volume": 43260.2126, "trades": 398, "taker_buy_base": 57279.6, "taker_buy_quote": 28232.0589 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.494, "high": 0.498, "low": 0.492, "close": 0.496, "volume": 158680.6, "close_time": 1772240399999, "quote_volume": 78535.2854, "trades": 857, "taker_buy_base": 74653.9, "taker_buy_quote": 36953.3253 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.496, "high": 0.498, "low": 0.491, "close": 0.491, "volume": 118151.6, "close_time": 1772243999999, "quote_volume": 58331.1297, "trades": 570, "taker_buy_base": 21791.8, "taker_buy_quote": 10753.9647 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.491, "high": 0.495, "low": 0.49, "close": 0.495, "volume": 60882.4, "close_time": 1772247599999, "quote_volume": 30006.6955, "trades": 246, "taker_buy_base": 40745.3, "taker_buy_quote": 20098.4834 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.494, "high": 0.496, "low": 0.49, "close": 0.49, "volume": 50107.6, "close_time": 1772251199999, "quote_volume": 24691.7413, "trades": 238, "taker_buy_base": 23310.4, "taker_buy_quote": 11483.6749 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.491, "high": 0.491, "low": 0.487, "close": 0.491, "volume": 51001.8, "close_time": 1772254799999, "quote_volume": 24990.5601, "trades": 232, "taker_buy_base": 26460.4, "taker_buy_quote": 12973.7347 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.491, "high": 0.493, "low": 0.489, "close": 0.491, "volume": 57111.9, "close_time": 1772258399999, "quote_volume": 28042.5444, "trades": 232, "taker_buy_base": 21192.5, "taker_buy_quote": 10408.0594 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.49, "high": 0.49, "low": 0.463, "close": 0.465, "volume": 981513.4, "close_time": 1772261999999, "quote_volume": 466901.8379, "trades": 4133, "taker_buy_base": 464419.9, "taker_buy_quote": 221211.8531 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.464, "high": 0.482, "low": 0.462, "close": 0.475, "volume": 597933.0, "close_time": 1772265599999, "quote_volume": 283204.4419, "trades": 2694, "taker_buy_base": 357330.9, "taker_buy_quote": 169414.3369 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.474, "high": 0.474, "low": 0.466, "close": 0.466, "volume": 317968.6, "close_time": 1772269199999, "quote_volume": 149348.0758, "trades": 1283, "taker_buy_base": 79955.5, "taker_buy_quote": 37571.9125 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.467, "high": 0.47, "low": 0.465, "close": 0.466, "volume": 190873.4, "close_time": 1772272799999, "quote_volume": 89262.8695, "trades": 718, "taker_buy_base": 80712.5, "taker_buy_quote": 37773.5321 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.467, "high": 0.474, "low": 0.465, "close": 0.47, "volume": 217248.1, "close_time": 1772276399999, "quote_volume": 101833.883, "trades": 1086, "taker_buy_base": 119975.1, "taker_buy_quote": 56255.4048 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.47, "high": 0.474, "low": 0.467, "close": 0.468, "volume": 247212.5, "close_time": 1772279999999, "quote_volume": 116593.1274, "trades": 1056, "taker_buy_base": 152228.7, "taker_buy_quote": 71840.9295 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.469, "high": 0.473, "low": 0.469, "close": 0.471, "volume": 85879.0, "close_time": 1772283599999, "quote_volume": 40422.4278, "trades": 345, "taker_buy_base": 56504.7, "taker_buy_quote": 26594.3046 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.472, "high": 0.485, "low": 0.471, "close": 0.484, "volume": 638674.6, "close_time": 1772287199999, "quote_volume": 304645.7746, "trades": 1987, "taker_buy_base": 258375.9, "taker_buy_quote": 123457.8679 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.485, "high": 0.487, "low": 0.476, "close": 0.476, "volume": 345658.4, "close_time": 1772290799999, "quote_volume": 166648.9827, "trades": 1097, "taker_buy_base": 147443.0, "taker_buy_quote": 71231.5115 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.477, "high": 0.485, "low": 0.474, "close": 0.483, "volume": 166774.3, "close_time": 1772294399999, "quote_volume": 80134.7722, "trades": 683, "taker_buy_base": 99778.8, "taker_buy_quote": 47952.4828 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.483, "high": 0.483, "low": 0.477, "close": 0.479, "volume": 162879.4, "close_time": 1772297999999, "quote_volume": 78061.4539, "trades": 763, "taker_buy_base": 69539.9, "taker_buy_quote": 33331.4328 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.479, "high": 0.484, "low": 0.476, "close": 0.483, "volume": 275526.0, "close_time": 1772301599999, "quote_volume": 131977.2126, "trades": 1061, "taker_buy_base": 116112.4, "taker_buy_quote": 55668.0722 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.482, "high": 0.493, "low": 0.48, "close": 0.489, "volume": 195329.7, "close_time": 1772305199999, "quote_volume": 95140.9922, "trades": 841, "taker_buy_base": 118006.1, "taker_buy_quote": 57511.9946 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.49, "high": 0.496, "low": 0.485, "close": 0.492, "volume": 238873.5, "close_time": 1772308799999, "quote_volume": 116965.8304, "trades": 781, "taker_buy_base": 100599.7, "taker_buy_quote": 49328.3001 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.493, "high": 0.503, "low": 0.491, "close": 0.501, "volume": 237857.3, "close_time": 1772312399999, "quote_volume": 118520.7945, "trades": 1422, "taker_buy_base": 147367.4, "taker_buy_quote": 73412.2722 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.502, "high": 0.502, "low": 0.495, "close": 0.499, "volume": 296638.8, "close_time": 1772315999999, "quote_volume": 147904.3833, "trades": 983, "taker_buy_base": 123183.9, "taker_buy_quote": 61440.3261 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.499, "high": 0.508, "low": 0.499, "close": 0.507, "volume": 177299.0, "close_time": 1772319599999, "quote_volume": 89467.6825, "trades": 859, "taker_buy_base": 114880.7, "taker_buy_quote": 57992.3597 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.507, "high": 0.51, "low": 0.506, "close": 0.509, "volume": 206749.4, "close_time": 1772323199999, "quote_volume": 104990.6832, "trades": 724, "taker_buy_base": 148055.3, "taker_buy_quote": 75189.7865 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.509, "high": 0.51, "low": 0.503, "close": 0.504, "volume": 183911.8, "close_time": 1772326799999, "quote_volume": 93173.6201, "trades": 1030, "taker_buy_base": 92197.4, "taker_buy_quote": 46734.4047 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.504, "high": 0.516, "low": 0.498, "close": 0.515, "volume": 703399.1, "close_time": 1772330399999, "quote_volume": 354277.3789, "trades": 1355, "taker_buy_base": 435798.2, "taker_buy_quote": 219543.0599 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.516, "high": 0.531, "low": 0.516, "close": 0.525, "volume": 1272086.5, "close_time": 1772333999999, "quote_volume": 668385.9517, "trades": 3920, "taker_buy_base": 606306.3, "taker_buy_quote": 318479.0804 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.525, "high": 0.529, "low": 0.52, "close": 0.525, "volume": 794423.7, "close_time": 1772337599999, "quote_volume": 416540.7532, "trades": 2633, "taker_buy_base": 372581.5, "taker_buy_quote": 195464.5494 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.525, "high": 0.527, "low": 0.516, "close": 0.516, "volume": 392928.5, "close_time": 1772341199999, "quote_volume": 204423.3659, "trades": 1515, "taker_buy_base": 184560.2, "taker_buy_quote": 96097.4771 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.517, "high": 0.517, "low": 0.512, "close": 0.512, "volume": 123617.8, "close_time": 1772344799999, "quote_volume": 63593.8193, "trades": 557, "taker_buy_base": 66434.8, "taker_buy_quote": 34194.5206 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.511, "high": 0.512, "low": 0.506, "close": 0.511, "volume": 302548.7, "close_time": 1772348399999, "quote_volume": 154125.0048, "trades": 763, "taker_buy_base": 167617.1, "taker_buy_quote": 85474.8528 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.51, "high": 0.513, "low": 0.507, "close": 0.512, "volume": 158046.1, "close_time": 1772351999999, "quote_volume": 80586.2829, "trades": 559, "taker_buy_base": 90714.7, "taker_buy_quote": 46265.3351 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.512, "high": 0.514, "low": 0.504, "close": 0.506, "volume": 188495.9, "close_time": 1772355599999, "quote_volume": 96051.6061, "trades": 789, "taker_buy_base": 71357.9, "taker_buy_quote": 36440.0992 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.506, "high": 0.509, "low": 0.502, "close": 0.503, "volume": 139681.2, "close_time": 1772359199999, "quote_volume": 70648.598, "trades": 692, "taker_buy_base": 59971.3, "taker_buy_quote": 30357.6789 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.504, "high": 0.505, "low": 0.501, "close": 0.502, "volume": 183203.0, "close_time": 1772362799999, "quote_volume": 92108.1867, "trades": 706, "taker_buy_base": 99543.6, "taker_buy_quote": 50082.5533 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.503, "high": 0.504, "low": 0.502, "close": 0.504, "volume": 56233.2, "close_time": 1772366399999, "quote_volume": 28295.7066, "trades": 280, "taker_buy_base": 34231.6, "taker_buy_quote": 17227.4113 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.504, "high": 0.504, "low": 0.499, "close": 0.499, "volume": 116921.0, "close_time": 1772369999999, "quote_volume": 58711.8753, "trades": 475, "taker_buy_base": 35065.3, "taker_buy_quote": 17624.1625 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.5, "high": 0.509, "low": 0.495, "close": 0.506, "volume": 492011.5, "close_time": 1772373599999, "quote_volume": 246894.2452, "trades": 2247, "taker_buy_base": 264974.5, "taker_buy_quote": 132782.8191 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.506, "high": 0.51, "low": 0.501, "close": 0.502, "volume": 466430.7, "close_time": 1772377199999, "quote_volume": 236268.2306, "trades": 1625, "taker_buy_base": 261271.9, "taker_buy_quote": 132516.7305 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.503, "high": 0.505, "low": 0.501, "close": 0.501, "volume": 125373.6, "close_time": 1772380799999, "quote_volume": 63092.9861, "trades": 615, "taker_buy_base": 65684.0, "taker_buy_quote": 33060.8112 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.501, "high": 0.505, "low": 0.493, "close": 0.497, "volume": 245922.2, "close_time": 1772384399999, "quote_volume": 122699.6915, "trades": 1055, "taker_buy_base": 98106.8, "taker_buy_quote": 49020.8966 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.498, "high": 0.498, "low": 0.49, "close": 0.493, "volume": 261026.6, "close_time": 1772387999999, "quote_volume": 128708.5984, "trades": 1068, "taker_buy_base": 108444.3, "taker_buy_quote": 53516.9721 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.493, "high": 0.501, "low": 0.493, "close": 0.498, "volume": 322807.7, "close_time": 1772391599999, "quote_volume": 160807.9675, "trades": 1494, "taker_buy_base": 200721.4, "taker_buy_quote": 99938.2132 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.498, "high": 0.498, "low": 0.491, "close": 0.493, "volume": 329502.0, "close_time": 1772395199999, "quote_volume": 163015.8125, "trades": 1287, "taker_buy_base": 148362.6, "taker_buy_quote": 73406.1562 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.493, "high": 0.493, "low": 0.485, "close": 0.488, "volume": 519745.4, "close_time": 1772398799999, "quote_volume": 253769.5535, "trades": 2017, "taker_buy_base": 275292.5, "taker_buy_quote": 134436.1341 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.488, "high": 0.496, "low": 0.488, "close": 0.495, "volume": 223250.6, "close_time": 1772402399999, "quote_volume": 110014.2508, "trades": 711, "taker_buy_base": 129954.0, "taker_buy_quote": 64018.7204 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.495, "high": 0.504, "low": 0.494, "close": 0.495, "volume": 395238.1, "close_time": 1772405999999, "quote_volume": 197154.003, "trades": 1578, "taker_buy_base": 221695.1, "taker_buy_quote": 110533.6013 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.495, "high": 0.503, "low": 0.494, "close": 0.501, "volume": 191029.9, "close_time": 1772409599999, "quote_volume": 95478.5978, "trades": 771, "taker_buy_base": 114811.1, "taker_buy_quote": 57414.5628 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.501, "high": 0.508, "low": 0.499, "close": 0.508, "volume": 255741.0, "close_time": 1772413199999, "quote_volume": 128502.7889, "trades": 1112, "taker_buy_base": 157415.1, "taker_buy_quote": 79104.8188 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.507, "high": 0.513, "low": 0.505, "close": 0.509, "volume": 160890.2, "close_time": 1772416799999, "quote_volume": 81868.828, "trades": 1011, "taker_buy_base": 89702.7, "taker_buy_quote": 45666.7708 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.508, "high": 0.509, "low": 0.502, "close": 0.503, "volume": 181842.9, "close_time": 1772420399999, "quote_volume": 91753.0309, "trades": 644, "taker_buy_base": 67497.1, "taker_buy_quote": 34077.8381 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.503, "high": 0.51, "low": 0.501, "close": 0.509, "volume": 177346.4, "close_time": 1772423999999, "quote_volume": 89555.8748, "trades": 989, "taker_buy_base": 100863.5, "taker_buy_quote": 50961.8484 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.509, "high": 0.509, "low": 0.504, "close": 0.504, "volume": 161582.3, "close_time": 1772427599999, "quote_volume": 81933.5217, "trades": 861, "taker_buy_base": 59871.1, "taker_buy_quote": 30376.0857 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.505, "high": 0.506, "low": 0.501, "close": 0.503, "volume": 135783.6, "close_time": 1772431199999, "quote_volume": 68391.4941, "trades": 581, "taker_buy_base": 63742.1, "taker_buy_quote": 32115.612 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.502, "high": 0.502, "low": 0.496, "close": 0.499, "volume": 157830.6, "close_time": 1772434799999, "quote_volume": 78752.8732, "trades": 510, "taker_buy_base": 69938.7, "taker_buy_quote": 34876.2941 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.498, "high": 0.499, "low": 0.494, "close": 0.496, "volume": 124060.1, "close_time": 1772438399999, "quote_volume": 61527.1443, "trades": 453, "taker_buy_base": 61689.0, "taker_buy_quote": 30607.8622 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.496, "high": 0.499, "low": 0.491, "close": 0.499, "volume": 302147.3, "close_time": 1772441999999, "quote_volume": 149414.2663, "trades": 873, "taker_buy_base": 116730.3, "taker_buy_quote": 57844.6047 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.498, "high": 0.504, "low": 0.498, "close": 0.499, "volume": 203778.3, "close_time": 1772445599999, "quote_volume": 101867.4476, "trades": 594, "taker_buy_base": 71075.9, "taker_buy_quote": 35575.1203 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.498, "high": 0.5, "low": 0.497, "close": 0.499, "volume": 71586.5, "close_time": 1772449199999, "quote_volume": 35694.2779, "trades": 357, "taker_buy_base": 36577.0, "taker_buy_quote": 18258.6196 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.499, "high": 0.499, "low": 0.497, "close": 0.497, "volume": 253170.4, "close_time": 1772452799999, "quote_volume": 126053.0216, "trades": 1047, "taker_buy_base": 140822.8, "taker_buy_quote": 70136.6449 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.497, "high": 0.5, "low": 0.495, "close": 0.499, "volume": 230638.2, "close_time": 1772456399999, "quote_volume": 114724.7551, "trades": 1075, "taker_buy_base": 161577.1, "taker_buy_quote": 80404.3505 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.498, "high": 0.498, "low": 0.492, "close": 0.493, "volume": 226428.3, "close_time": 1772459999999, "quote_volume": 112000.4345, "trades": 865, "taker_buy_base": 84016.6, "taker_buy_quote": 41636.3322 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.493, "high": 0.511, "low": 0.492, "close": 0.508, "volume": 806123.0, "close_time": 1772463599999, "quote_volume": 406059.481, "trades": 2359, "taker_buy_base": 469240.1, "taker_buy_quote": 236149.8637 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.508, "high": 0.524, "low": 0.506, "close": 0.518, "volume": 725663.4, "close_time": 1772467199999, "quote_volume": 375262.0106, "trades": 2871, "taker_buy_base": 384650.8, "taker_buy_quote": 198941.9395 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.519, "high": 0.523, "low": 0.512, "close": 0.517, "volume": 451040.2, "close_time": 1772470799999, "quote_volume": 233327.3887, "trades": 1776, "taker_buy_base": 206203.4, "taker_buy_quote": 106688.7915 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.517, "high": 0.517, "low": 0.508, "close": 0.513, "volume": 291901.2, "close_time": 1772474399999, "quote_volume": 149734.7051, "trades": 1177, "taker_buy_base": 145134.6, "taker_buy_quote": 74424.2255 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.514, "high": 0.514, "low": 0.51, "close": 0.511, "volume": 245247.2, "close_time": 1772477999999, "quote_volume": 125511.0649, "trades": 1054, "taker_buy_base": 111831.4, "taker_buy_quote": 57263.5076 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.511, "high": 0.514, "low": 0.509, "close": 0.513, "volume": 263836.6, "close_time": 1772481599999, "quote_volume": 134859.0617, "trades": 1279, "taker_buy_base": 136530.4, "taker_buy_quote": 69816.8648 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.513, "high": 0.516, "low": 0.507, "close": 0.507, "volume": 187006.5, "close_time": 1772485199999, "quote_volume": 95503.6798, "trades": 888, "taker_buy_base": 86322.3, "taker_buy_quote": 44114.8864 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.507, "high": 0.507, "low": 0.502, "close": 0.506, "volume": 363926.4, "close_time": 1772488799999, "quote_volume": 183909.7594, "trades": 1117, "taker_buy_base": 159245.4, "taker_buy_quote": 80514.6319 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.507, "high": 0.51, "low": 0.506, "close": 0.508, "volume": 172439.2, "close_time": 1772492399999, "quote_volume": 87640.0774, "trades": 517, "taker_buy_base": 82059.5, "taker_buy_quote": 41746.1429 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.508, "high": 0.509, "low": 0.498, "close": 0.499, "volume": 437023.1, "close_time": 1772495999999, "quote_volume": 218741.4408, "trades": 717, "taker_buy_base": 270789.4, "taker_buy_quote": 135343.1773 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.5, "high": 0.503, "low": 0.497, "close": 0.502, "volume": 241329.9, "close_time": 1772499599999, "quote_volume": 120635.1309, "trades": 1103, "taker_buy_base": 118132.9, "taker_buy_quote": 59102.561 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.502, "high": 0.505, "low": 0.5, "close": 0.502, "volume": 166130.1, "close_time": 1772503199999, "quote_volume": 83431.2303, "trades": 921, "taker_buy_base": 79577.3, "taker_buy_quote": 39984.403 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.501, "high": 0.505, "low": 0.496, "close": 0.503, "volume": 226700.2, "close_time": 1772506799999, "quote_volume": 113552.8895, "trades": 823, "taker_buy_base": 117255.2, "taker_buy_quote": 58779.4736 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.503, "high": 0.505, "low": 0.5, "close": 0.504, "volume": 104778.5, "close_time": 1772510399999, "quote_volume": 52662.6129, "trades": 407, "taker_buy_base": 40040.6, "taker_buy_quote": 20131.8199 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.503, "high": 0.507, "low": 0.502, "close": 0.502, "volume": 194333.1, "close_time": 1772513999999, "quote_volume": 97940.591, "trades": 636, "taker_buy_base": 133906.0, "taker_buy_quote": 67517.8712 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.502, "high": 0.506, "low": 0.5, "close": 0.501, "volume": 127114.9, "close_time": 1772517599999, "quote_volume": 63983.4876, "trades": 526, "taker_buy_base": 54688.4, "taker_buy_quote": 27521.3452 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.501, "high": 0.504, "low": 0.5, "close": 0.503, "volume": 92522.6, "close_time": 1772521199999, "quote_volume": 46440.2032, "trades": 451, "taker_buy_base": 52066.0, "taker_buy_quote": 26153.8475 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.503, "high": 0.508, "low": 0.502, "close": 0.505, "volume": 190457.5, "close_time": 1772524799999, "quote_volume": 96046.7711, "trades": 568, "taker_buy_base": 79605.9, "taker_buy_quote": 40188.1422 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.504, "high": 0.507, "low": 0.496, "close": 0.498, "volume": 282641.8, "close_time": 1772528399999, "quote_volume": 141463.5691, "trades": 1500, "taker_buy_base": 128635.3, "taker_buy_quote": 64436.5355 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.498, "high": 0.502, "low": 0.494, "close": 0.495, "volume": 228479.7, "close_time": 1772531999999, "quote_volume": 113824.424, "trades": 617, "taker_buy_base": 116501.1, "taker_buy_quote": 58045.6897 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.494, "high": 0.498, "low": 0.492, "close": 0.496, "volume": 125725.5, "close_time": 1772535599999, "quote_volume": 62179.9542, "trades": 632, "taker_buy_base": 78663.0, "taker_buy_quote": 38893.717 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.497, "high": 0.499, "low": 0.494, "close": 0.497, "volume": 148408.4, "close_time": 1772539199999, "quote_volume": 73653.2431, "trades": 650, "taker_buy_base": 58457.9, "taker_buy_quote": 29049.6332 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.498, "high": 0.507, "low": 0.497, "close": 0.502, "volume": 185391.4, "close_time": 1772542799999, "quote_volume": 93008.4381, "trades": 863, "taker_buy_base": 98464.7, "taker_buy_quote": 49385.3796 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.503, "high": 0.504, "low": 0.499, "close": 0.501, "volume": 118763.5, "close_time": 1772546399999, "quote_volume": 59513.8791, "trades": 673, "taker_buy_base": 61101.5, "taker_buy_quote": 30628.3997 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.501, "high": 0.509, "low": 0.499, "close": 0.499, "volume": 286941.1, "close_time": 1772549999999, "quote_volume": 144594.0185, "trades": 978, "taker_buy_base": 130600.0, "taker_buy_quote": 65790.8449 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.5, "high": 0.511, "low": 0.496, "close": 0.511, "volume": 276914.7, "close_time": 1772553599999, "quote_volume": 139377.9135, "trades": 1094, "taker_buy_base": 171583.2, "taker_buy_quote": 86422.4335 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.511, "high": 0.519, "low": 0.504, "close": 0.515, "volume": 732520.7, "close_time": 1772557199999, "quote_volume": 373904.894, "trades": 2236, "taker_buy_base": 285487.6, "taker_buy_quote": 146220.4371 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.515, "high": 0.52, "low": 0.51, "close": 0.516, "volume": 353354.9, "close_time": 1772560799999, "quote_volume": 181573.2644, "trades": 2134, "taker_buy_base": 175807.9, "taker_buy_quote": 90460.9936 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.516, "high": 0.524, "low": 0.513, "close": 0.521, "volume": 325611.6, "close_time": 1772564399999, "quote_volume": 168947.3242, "trades": 1901, "taker_buy_base": 183106.9, "taker_buy_quote": 94995.6839 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.521, "high": 0.521, "low": 0.513, "close": 0.515, "volume": 220023.4, "close_time": 1772567999999, "quote_volume": 113620.7824, "trades": 1272, "taker_buy_base": 102854.0, "taker_buy_quote": 53118.5896 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.515, "high": 0.516, "low": 0.51, "close": 0.512, "volume": 136096.7, "close_time": 1772571599999, "quote_volume": 69752.2243, "trades": 590, "taker_buy_base": 41796.4, "taker_buy_quote": 21454.0708 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.512, "high": 0.512, "low": 0.505, "close": 0.509, "volume": 116061.5, "close_time": 1772575199999, "quote_volume": 58938.6113, "trades": 531, "taker_buy_base": 56842.3, "taker_buy_quote": 28887.9624 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.51, "high": 0.519, "low": 0.509, "close": 0.517, "volume": 197887.5, "close_time": 1772578799999, "quote_volume": 101889.2927, "trades": 977, "taker_buy_base": 106001.7, "taker_buy_quote": 54583.5622 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.516, "high": 0.52, "low": 0.516, "close": 0.516, "volume": 141782.8, "close_time": 1772582399999, "quote_volume": 73431.5276, "trades": 589, "taker_buy_base": 77422.0, "taker_buy_quote": 40110.7784 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.515, "high": 0.521, "low": 0.514, "close": 0.518, "volume": 168391.5, "close_time": 1772585999999, "quote_volume": 87085.5824, "trades": 600, "taker_buy_base": 102679.5, "taker_buy_quote": 53140.6792 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.519, "high": 0.526, "low": 0.518, "close": 0.52, "volume": 329273.6, "close_time": 1772589599999, "quote_volume": 171933.7096, "trades": 1338, "taker_buy_base": 154411.0, "taker_buy_quote": 80649.89 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.52, "high": 0.52, "low": 0.514, "close": 0.519, "volume": 232047.5, "close_time": 1772593199999, "quote_volume": 119876.9155, "trades": 791, "taker_buy_base": 132299.3, "taker_buy_quote": 68356.4691 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.519, "high": 0.52, "low": 0.512, "close": 0.518, "volume": 227909.9, "close_time": 1772596799999, "quote_volume": 117487.2548, "trades": 1198, "taker_buy_base": 109289.7, "taker_buy_quote": 56316.2766 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.518, "high": 0.521, "low": 0.514, "close": 0.52, "volume": 217614.9, "close_time": 1772600399999, "quote_volume": 112490.4182, "trades": 1089, "taker_buy_base": 101168.8, "taker_buy_quote": 52331.6826 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.519, "high": 0.526, "low": 0.517, "close": 0.521, "volume": 175512.0, "close_time": 1772603999999, "quote_volume": 91315.5836, "trades": 995, "taker_buy_base": 83379.3, "taker_buy_quote": 43440.6588 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.521, "high": 0.53, "low": 0.519, "close": 0.527, "volume": 263733.2, "close_time": 1772607599999, "quote_volume": 138417.173, "trades": 1095, "taker_buy_base": 147204.2, "taker_buy_quote": 77288.1893 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.526, "high": 0.535, "low": 0.524, "close": 0.532, "volume": 390709.2, "close_time": 1772611199999, "quote_volume": 207257.816, "trades": 1827, "taker_buy_base": 240891.1, "taker_buy_quote": 127901.3429 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.532, "high": 0.549, "low": 0.528, "close": 0.547, "volume": 1113212.7, "close_time": 1772614799999, "quote_volume": 599037.4256, "trades": 5290, "taker_buy_base": 562740.1, "taker_buy_quote": 303446.3782 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.547, "high": 0.551, "low": 0.541, "close": 0.542, "volume": 558527.9, "close_time": 1772618399999, "quote_volume": 304534.4108, "trades": 2628, "taker_buy_base": 284577.3, "taker_buy_quote": 155303.1357 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.542, "high": 0.542, "low": 0.533, "close": 0.537, "volume": 334894.0, "close_time": 1772621999999, "quote_volume": 179827.7781, "trades": 1508, "taker_buy_base": 123957.0, "taker_buy_quote": 66539.0756 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.537, "high": 0.539, "low": 0.532, "close": 0.537, "volume": 353613.1, "close_time": 1772625599999, "quote_volume": 189867.1143, "trades": 1348, "taker_buy_base": 220731.1, "taker_buy_quote": 118642.21 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.536, "high": 0.537, "low": 0.528, "close": 0.531, "volume": 159667.5, "close_time": 1772629199999, "quote_volume": 84826.5787, "trades": 702, "taker_buy_base": 60995.3, "taker_buy_quote": 32407.646 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.531, "high": 0.542, "low": 0.531, "close": 0.542, "volume": 190054.0, "close_time": 1772632799999, "quote_volume": 102238.3776, "trades": 1006, "taker_buy_base": 111187.5, "taker_buy_quote": 59794.0427 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.541, "high": 0.555, "low": 0.54, "close": 0.542, "volume": 540189.7, "close_time": 1772636399999, "quote_volume": 295034.8687, "trades": 2710, "taker_buy_base": 252165.2, "taker_buy_quote": 137698.1613 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.543, "high": 0.556, "low": 0.542, "close": 0.555, "volume": 535252.2, "close_time": 1772639999999, "quote_volume": 292931.7858, "trades": 2596, "taker_buy_base": 354695.8, "taker_buy_quote": 194164.1198 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.555, "high": 0.555, "low": 0.545, "close": 0.549, "volume": 471847.5, "close_time": 1772643599999, "quote_volume": 259267.6339, "trades": 2007, "taker_buy_base": 232090.1, "taker_buy_quote": 127546.288 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.549, "high": 0.549, "low": 0.539, "close": 0.542, "volume": 270459.4, "close_time": 1772647199999, "quote_volume": 147081.3141, "trades": 1253, "taker_buy_base": 125529.5, "taker_buy_quote": 68251.5654 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.543, "high": 0.544, "low": 0.539, "close": 0.544, "volume": 169270.3, "close_time": 1772650799999, "quote_volume": 91610.9713, "trades": 687, "taker_buy_base": 86333.1, "taker_buy_quote": 46757.571 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.545, "high": 0.551, "low": 0.542, "close": 0.546, "volume": 297472.7, "close_time": 1772654399999, "quote_volume": 162716.8009, "trades": 1391, "taker_buy_base": 162848.5, "taker_buy_quote": 89089.2508 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.546, "high": 0.548, "low": 0.545, "close": 0.545, "volume": 93397.5, "close_time": 1772657999999, "quote_volume": 51067.7069, "trades": 588, "taker_buy_base": 45302.1, "taker_buy_quote": 24781.9692 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.545, "high": 0.545, "low": 0.54, "close": 0.541, "volume": 315935.7, "close_time": 1772661599999, "quote_volume": 171452.406, "trades": 951, "taker_buy_base": 84758.5, "taker_buy_quote": 46005.4105 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.542, "high": 0.546, "low": 0.54, "close": 0.541, "volume": 114340.7, "close_time": 1772665199999, "quote_volume": 62102.9479, "trades": 584, "taker_buy_base": 47162.3, "taker_buy_quote": 25632.8677 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.542, "high": 0.544, "low": 0.533, "close": 0.542, "volume": 437022.2, "close_time": 1772668799999, "quote_volume": 235329.3987, "trades": 1457, "taker_buy_base": 228801.6, "taker_buy_quote": 123391.3575 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.542, "high": 0.544, "low": 0.54, "close": 0.543, "volume": 130124.7, "close_time": 1772672399999, "quote_volume": 70583.5685, "trades": 447, "taker_buy_base": 81244.8, "taker_buy_quote": 44087.9645 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.542, "high": 0.546, "low": 0.537, "close": 0.538, "volume": 183223.1, "close_time": 1772675999999, "quote_volume": 99047.0812, "trades": 917, "taker_buy_base": 76836.4, "taker_buy_quote": 41606.9194 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.538, "high": 0.549, "low": 0.538, "close": 0.548, "volume": 233519.2, "close_time": 1772679599999, "quote_volume": 126954.4825, "trades": 1033, "taker_buy_base": 130542.8, "taker_buy_quote": 71011.9714 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.547, "high": 0.549, "low": 0.543, "close": 0.545, "volume": 130096.4, "close_time": 1772683199999, "quote_volume": 70985.6817, "trades": 772, "taker_buy_base": 57849.1, "taker_buy_quote": 31557.1663 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.544, "high": 0.547, "low": 0.541, "close": 0.544, "volume": 249298.0, "close_time": 1772686799999, "quote_volume": 135635.1003, "trades": 851, "taker_buy_base": 114447.4, "taker_buy_quote": 62235.4678 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.544, "high": 0.544, "low": 0.539, "close": 0.539, "volume": 142798.9, "close_time": 1772690399999, "quote_volume": 77188.2765, "trades": 401, "taker_buy_base": 69814.5, "taker_buy_quote": 37736.2024 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.54, "high": 0.545, "low": 0.538, "close": 0.545, "volume": 147149.5, "close_time": 1772693999999, "quote_volume": 79619.0283, "trades": 636, "taker_buy_base": 102746.4, "taker_buy_quote": 55603.8392 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.545, "high": 0.55, "low": 0.539, "close": 0.542, "volume": 284516.6, "close_time": 1772697599999, "quote_volume": 155298.7284, "trades": 1501, "taker_buy_base": 141889.0, "taker_buy_quote": 77507.9985 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.543, "high": 0.545, "low": 0.539, "close": 0.544, "volume": 149649.7, "close_time": 1772701199999, "quote_volume": 81089.5735, "trades": 904, "taker_buy_base": 67492.8, "taker_buy_quote": 36603.8762 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.544, "high": 0.55, "low": 0.544, "close": 0.549, "volume": 196503.8, "close_time": 1772704799999, "quote_volume": 107704.5656, "trades": 786, "taker_buy_base": 84749.8, "taker_buy_quote": 46479.846 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.549, "high": 0.558, "low": 0.547, "close": 0.556, "volume": 392142.5, "close_time": 1772708399999, "quote_volume": 216755.8304, "trades": 1819, "taker_buy_base": 264006.1, "taker_buy_quote": 145846.8764 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.555, "high": 0.556, "low": 0.546, "close": 0.551, "volume": 271953.5, "close_time": 1772711999999, "quote_volume": 150197.3868, "trades": 1022, "taker_buy_base": 103928.1, "taker_buy_quote": 57430.6647 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.55, "high": 0.554, "low": 0.548, "close": 0.551, "volume": 210501.3, "close_time": 1772715599999, "quote_volume": 116125.6505, "trades": 1386, "taker_buy_base": 106349.0, "taker_buy_quote": 58661.7409 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.552, "high": 0.556, "low": 0.546, "close": 0.555, "volume": 400783.1, "close_time": 1772719199999, "quote_volume": 220901.0588, "trades": 1913, "taker_buy_base": 247927.9, "taker_buy_quote": 136772.8307 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.556, "high": 0.562, "low": 0.553, "close": 0.556, "volume": 528905.6, "close_time": 1772722799999, "quote_volume": 294906.3664, "trades": 2669, "taker_buy_base": 270227.2, "taker_buy_quote": 150820.773 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.556, "high": 0.559, "low": 0.546, "close": 0.548, "volume": 550764.2, "close_time": 1772726399999, "quote_volume": 302728.6779, "trades": 2437, "taker_buy_base": 262556.8, "taker_buy_quote": 144358.1099 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.549, "high": 0.549, "low": 0.536, "close": 0.543, "volume": 460354.5, "close_time": 1772729999999, "quote_volume": 249695.0318, "trades": 2241, "taker_buy_base": 231841.6, "taker_buy_quote": 125801.7069 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.542, "high": 0.545, "low": 0.534, "close": 0.536, "volume": 177290.7, "close_time": 1772733599999, "quote_volume": 95409.3686, "trades": 674, "taker_buy_base": 65941.6, "taker_buy_quote": 35495.055 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.536, "high": 0.542, "low": 0.535, "close": 0.542, "volume": 108811.6, "close_time": 1772737199999, "quote_volume": 58618.7437, "trades": 412, "taker_buy_base": 63563.1, "taker_buy_quote": 34258.605 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.542, "high": 0.551, "low": 0.541, "close": 0.546, "volume": 316110.5, "close_time": 1772740799999, "quote_volume": 172738.3876, "trades": 1311, "taker_buy_base": 165523.9, "taker_buy_quote": 90478.7259 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.547, "high": 0.555, "low": 0.545, "close": 0.552, "volume": 231503.4, "close_time": 1772744399999, "quote_volume": 127260.2171, "trades": 1297, "taker_buy_base": 105808.5, "taker_buy_quote": 58216.857 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.552, "high": 0.554, "low": 0.547, "close": 0.549, "volume": 191868.2, "close_time": 1772747999999, "quote_volume": 105650.7416, "trades": 655, "taker_buy_base": 100801.2, "taker_buy_quote": 55532.488 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.549, "high": 0.554, "low": 0.546, "close": 0.55, "volume": 195713.6, "close_time": 1772751599999, "quote_volume": 107601.251, "trades": 791, "taker_buy_base": 90042.4, "taker_buy_quote": 49493.309 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.55, "high": 0.551, "low": 0.546, "close": 0.547, "volume": 102973.9, "close_time": 1772755199999, "quote_volume": 56426.9762, "trades": 415, "taker_buy_base": 45408.6, "taker_buy_quote": 24897.2348 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.548, "high": 0.551, "low": 0.546, "close": 0.55, "volume": 88639.0, "close_time": 1772758799999, "quote_volume": 48661.3309, "trades": 425, "taker_buy_base": 52908.6, "taker_buy_quote": 29047.032 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.55, "high": 0.553, "low": 0.546, "close": 0.55, "volume": 266935.3, "close_time": 1772762399999, "quote_volume": 146633.9319, "trades": 906, "taker_buy_base": 123312.6, "taker_buy_quote": 67854.2672 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.551, "high": 0.558, "low": 0.55, "close": 0.554, "volume": 156457.1, "close_time": 1772765999999, "quote_volume": 86803.1882, "trades": 699, "taker_buy_base": 68912.0, "taker_buy_quote": 38228.7723 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.554, "high": 0.554, "low": 0.549, "close": 0.552, "volume": 118479.9, "close_time": 1772769599999, "quote_volume": 65321.1639, "trades": 522, "taker_buy_base": 50284.2, "taker_buy_quote": 27728.7638 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.553, "high": 0.555, "low": 0.547, "close": 0.552, "volume": 126629.4, "close_time": 1772773199999, "quote_volume": 69816.5095, "trades": 653, "taker_buy_base": 63787.4, "taker_buy_quote": 35182.163 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.551, "high": 0.551, "low": 0.544, "close": 0.548, "volume": 128869.6, "close_time": 1772776799999, "quote_volume": 70426.6734, "trades": 598, "taker_buy_base": 66240.9, "taker_buy_quote": 36199.7005 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.548, "high": 0.558, "low": 0.548, "close": 0.555, "volume": 137047.2, "close_time": 1772780399999, "quote_volume": 75781.2909, "trades": 680, "taker_buy_base": 80445.9, "taker_buy_quote": 44453.3841 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.554, "high": 0.559, "low": 0.553, "close": 0.557, "volume": 94188.0, "close_time": 1772783999999, "quote_volume": 52378.6888, "trades": 495, "taker_buy_base": 52477.2, "taker_buy_quote": 29196.6725 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.557, "high": 0.558, "low": 0.553, "close": 0.554, "volume": 310113.1, "close_time": 1772787599999, "quote_volume": 172000.7228, "trades": 945, "taker_buy_base": 96888.7, "taker_buy_quote": 53777.3247 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.555, "high": 0.555, "low": 0.541, "close": 0.545, "volume": 348987.5, "close_time": 1772791199999, "quote_volume": 190402.4628, "trades": 1473, "taker_buy_base": 204949.9, "taker_buy_quote": 111825.32 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.546, "high": 0.549, "low": 0.543, "close": 0.543, "volume": 264091.5, "close_time": 1772794799999, "quote_volume": 144093.3338, "trades": 1375, "taker_buy_base": 139886.2, "taker_buy_quote": 76395.8107 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.544, "high": 0.544, "low": 0.536, "close": 0.536, "volume": 223434.7, "close_time": 1772798399999, "quote_volume": 120594.5391, "trades": 841, "taker_buy_base": 103854.5, "taker_buy_quote": 56023.2656 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.536, "high": 0.538, "low": 0.532, "close": 0.538, "volume": 308692.3, "close_time": 1772801999999, "quote_volume": 165232.2678, "trades": 996, "taker_buy_base": 191463.3, "taker_buy_quote": 102549.4076 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.538, "high": 0.543, "low": 0.531, "close": 0.531, "volume": 841992.4, "close_time": 1772805599999, "quote_volume": 452561.8943, "trades": 2620, "taker_buy_base": 420454.6, "taker_buy_quote": 226235.7593 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.532, "high": 0.535, "low": 0.516, "close": 0.521, "volume": 911323.7, "close_time": 1772809199999, "quote_volume": 477112.1979, "trades": 3215, "taker_buy_base": 583453.6, "taker_buy_quote": 305567.0517 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.521, "high": 0.528, "low": 0.519, "close": 0.524, "volume": 287008.2, "close_time": 1772812799999, "quote_volume": 150145.8351, "trades": 1351, "taker_buy_base": 133546.3, "taker_buy_quote": 69900.1191 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.523, "high": 0.527, "low": 0.522, "close": 0.523, "volume": 277771.8, "close_time": 1772816399999, "quote_volume": 145749.7489, "trades": 1147, "taker_buy_base": 136142.7, "taker_buy_quote": 71479.8354 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.523, "high": 0.527, "low": 0.52, "close": 0.523, "volume": 198162.1, "close_time": 1772819999999, "quote_volume": 103600.8265, "trades": 884, "taker_buy_base": 92256.8, "taker_buy_quote": 48272.4 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.524, "high": 0.532, "low": 0.524, "close": 0.529, "volume": 126613.6, "close_time": 1772823599999, "quote_volume": 66909.7946, "trades": 710, "taker_buy_base": 79145.8, "taker_buy_quote": 41807.0457 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.529, "high": 0.537, "low": 0.529, "close": 0.531, "volume": 139464.9, "close_time": 1772827199999, "quote_volume": 74353.5154, "trades": 784, "taker_buy_base": 68397.6, "taker_buy_quote": 36476.9406 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.531, "high": 0.533, "low": 0.529, "close": 0.533, "volume": 77009.9, "close_time": 1772830799999, "quote_volume": 40856.4743, "trades": 397, "taker_buy_base": 27550.9, "taker_buy_quote": 14628.4879 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.532, "high": 0.535, "low": 0.529, "close": 0.535, "volume": 78223.7, "close_time": 1772834399999, "quote_volume": 41591.0038, "trades": 395, "taker_buy_base": 40667.8, "taker_buy_quote": 21617.865 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.534, "high": 0.536, "low": 0.532, "close": 0.536, "volume": 62211.7, "close_time": 1772837999999, "quote_volume": 33196.8437, "trades": 450, "taker_buy_base": 35854.4, "taker_buy_quote": 19143.7461 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.535, "high": 0.537, "low": 0.53, "close": 0.531, "volume": 145916.4, "close_time": 1772841599999, "quote_volume": 77976.4605, "trades": 968, "taker_buy_base": 53720.7, "taker_buy_quote": 28739.2291 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.531, "high": 0.532, "low": 0.529, "close": 0.53, "volume": 75670.2, "close_time": 1772845199999, "quote_volume": 40151.5018, "trades": 317, "taker_buy_base": 42215.2, "taker_buy_quote": 22407.4768 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.53, "high": 0.53, "low": 0.528, "close": 0.528, "volume": 50630.4, "close_time": 1772848799999, "quote_volume": 26760.7209, "trades": 305, "taker_buy_base": 11877.2, "taker_buy_quote": 6278.4164 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.528, "high": 0.529, "low": 0.525, "close": 0.528, "volume": 37452.1, "close_time": 1772852399999, "quote_volume": 19741.9534, "trades": 166, "taker_buy_base": 14458.0, "taker_buy_quote": 7625.9218 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.528, "high": 0.531, "low": 0.526, "close": 0.527, "volume": 58663.6, "close_time": 1772855999999, "quote_volume": 31013.9159, "trades": 265, "taker_buy_base": 25016.0, "taker_buy_quote": 13228.6288 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.527, "high": 0.532, "low": 0.524, "close": 0.529, "volume": 60536.0, "close_time": 1772859599999, "quote_volume": 31967.8639, "trades": 500, "taker_buy_base": 27281.3, "taker_buy_quote": 14410.0329 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.529, "high": 0.531, "low": 0.529, "close": 0.531, "volume": 11733.2, "close_time": 1772863199999, "quote_volume": 6215.465, "trades": 78, "taker_buy_base": 4161.6, "taker_buy_quote": 2206.2104 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.531, "high": 0.532, "low": 0.526, "close": 0.526, "volume": 56461.3, "close_time": 1772866799999, "quote_volume": 29926.8803, "trades": 337, "taker_buy_base": 23991.4, "taker_buy_quote": 12733.5235 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.527, "high": 0.527, "low": 0.524, "close": 0.527, "volume": 85075.4, "close_time": 1772870399999, "quote_volume": 44708.9938, "trades": 486, "taker_buy_base": 35664.1, "taker_buy_quote": 18749.3213 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.526, "high": 0.533, "low": 0.526, "close": 0.526, "volume": 112484.5, "close_time": 1772873999999, "quote_volume": 59590.0172, "trades": 622, "taker_buy_base": 54879.7, "taker_buy_quote": 29078.5089 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.526, "high": 0.533, "low": 0.525, "close": 0.532, "volume": 65824.6, "close_time": 1772877599999, "quote_volume": 34866.7349, "trades": 273, "taker_buy_base": 41172.2, "taker_buy_quote": 21834.2896 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.532, "high": 0.533, "low": 0.527, "close": 0.529, "volume": 106862.3, "close_time": 1772881199999, "quote_volume": 56636.8231, "trades": 496, "taker_buy_base": 35419.1, "taker_buy_quote": 18773.919 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.528, "high": 0.532, "low": 0.527, "close": 0.53, "volume": 59999.2, "close_time": 1772884799999, "quote_volume": 31775.2749, "trades": 357, "taker_buy_base": 40382.4, "taker_buy_quote": 21387.6286 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.529, "high": 0.531, "low": 0.528, "close": 0.529, "volume": 63653.5, "close_time": 1772888399999, "quote_volume": 33738.191, "trades": 292, "taker_buy_base": 44884.2, "taker_buy_quote": 23790.2921 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.529, "high": 0.534, "low": 0.529, "close": 0.532, "volume": 209854.0, "close_time": 1772891999999, "quote_volume": 111626.6563, "trades": 677, "taker_buy_base": 97852.1, "taker_buy_quote": 52029.8818 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.533, "high": 0.533, "low": 0.525, "close": 0.528, "volume": 233835.7, "close_time": 1772895599999, "quote_volume": 123582.0883, "trades": 980, "taker_buy_base": 138257.8, "taker_buy_quote": 73077.4639 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.528, "high": 0.529, "low": 0.523, "close": 0.527, "volume": 142352.5, "close_time": 1772899199999, "quote_volume": 74837.9952, "trades": 530, "taker_buy_base": 47526.8, "taker_buy_quote": 25002.0171 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.526, "high": 0.53, "low": 0.526, "close": 0.53, "volume": 77699.4, "close_time": 1772902799999, "quote_volume": 41020.5682, "trades": 353, "taker_buy_base": 46458.8, "taker_buy_quote": 24536.9396 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.531, "high": 0.532, "low": 0.529, "close": 0.53, "volume": 83386.4, "close_time": 1772906399999, "quote_volume": 44242.0972, "trades": 387, "taker_buy_base": 33480.3, "taker_buy_quote": 17764.1129 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.53, "high": 0.53, "low": 0.525, "close": 0.527, "volume": 189964.6, "close_time": 1772909999999, "quote_volume": 100168.6908, "trades": 716, "taker_buy_base": 77910.4, "taker_buy_quote": 41097.558 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.528, "high": 0.528, "low": 0.521, "close": 0.524, "volume": 158069.1, "close_time": 1772913599999, "quote_volume": 82891.9064, "trades": 756, "taker_buy_base": 65610.2, "taker_buy_quote": 34405.4483 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.524, "high": 0.526, "low": 0.52, "close": 0.521, "volume": 120211.6, "close_time": 1772917199999, "quote_volume": 62805.5484, "trades": 613, "taker_buy_base": 43033.5, "taker_buy_quote": 22495.3436 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.521, "high": 0.522, "low": 0.518, "close": 0.522, "volume": 157198.1, "close_time": 1772920799999, "quote_volume": 81842.5396, "trades": 798, "taker_buy_base": 78420.1, "taker_buy_quote": 40852.0841 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.521, "high": 0.521, "low": 0.516, "close": 0.518, "volume": 146500.4, "close_time": 1772924399999, "quote_volume": 75971.6825, "trades": 682, "taker_buy_base": 79294.7, "taker_buy_quote": 41132.1842 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.519, "high": 0.522, "low": 0.519, "close": 0.519, "volume": 82910.5, "close_time": 1772927999999, "quote_volume": 43166.865, "trades": 443, "taker_buy_base": 51705.5, "taker_buy_quote": 26922.0072 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.52, "high": 0.521, "low": 0.514, "close": 0.517, "volume": 107655.0, "close_time": 1772931599999, "quote_volume": 55607.3065, "trades": 565, "taker_buy_base": 47355.4, "taker_buy_quote": 24468.31 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.516, "high": 0.518, "low": 0.513, "close": 0.516, "volume": 107295.1, "close_time": 1772935199999, "quote_volume": 55337.0202, "trades": 550, "taker_buy_base": 62390.1, "taker_buy_quote": 32196.1686 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.515, "high": 0.517, "low": 0.508, "close": 0.509, "volume": 203524.7, "close_time": 1772938799999, "quote_volume": 104377.8463, "trades": 903, "taker_buy_base": 97551.6, "taker_buy_quote": 50106.5592 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.509, "high": 0.512, "low": 0.508, "close": 0.511, "volume": 174222.7, "close_time": 1772942399999, "quote_volume": 88916.5547, "trades": 823, "taker_buy_base": 92348.0, "taker_buy_quote": 47147.5688 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.511, "high": 0.514, "low": 0.509, "close": 0.51, "volume": 107938.9, "close_time": 1772945999999, "quote_volume": 55252.9309, "trades": 407, "taker_buy_base": 65926.4, "taker_buy_quote": 33784.0797 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.511, "high": 0.516, "low": 0.511, "close": 0.514, "volume": 73543.7, "close_time": 1772949599999, "quote_volume": 37787.3292, "trades": 265, "taker_buy_base": 56055.4, "taker_buy_quote": 28790.6135 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.514, "high": 0.518, "low": 0.512, "close": 0.518, "volume": 58240.3, "close_time": 1772953199999, "quote_volume": 30010.1514, "trades": 231, "taker_buy_base": 32583.5, "taker_buy_quote": 16806.0801 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.517, "high": 0.52, "low": 0.517, "close": 0.517, "volume": 79625.8, "close_time": 1772956799999, "quote_volume": 41315.5254, "trades": 326, "taker_buy_base": 51947.3, "taker_buy_quote": 26955.6125 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.517, "high": 0.517, "low": 0.514, "close": 0.516, "volume": 80480.2, "close_time": 1772960399999, "quote_volume": 41482.0389, "trades": 333, "taker_buy_base": 45719.9, "taker_buy_quote": 23565.438 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.516, "high": 0.524, "low": 0.515, "close": 0.523, "volume": 158037.8, "close_time": 1772963999999, "quote_volume": 82351.3972, "trades": 671, "taker_buy_base": 96931.5, "taker_buy_quote": 50550.5448 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.523, "high": 0.528, "low": 0.522, "close": 0.524, "volume": 176428.6, "close_time": 1772967599999, "quote_volume": 92460.0808, "trades": 627, "taker_buy_base": 75763.8, "taker_buy_quote": 39712.4031 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.524, "high": 0.524, "low": 0.518, "close": 0.52, "volume": 175588.9, "close_time": 1772971199999, "quote_volume": 91407.7505, "trades": 764, "taker_buy_base": 72547.3, "taker_buy_quote": 37757.6732 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.52, "high": 0.523, "low": 0.512, "close": 0.519, "volume": 352936.7, "close_time": 1772974799999, "quote_volume": 182674.558, "trades": 1411, "taker_buy_base": 197361.8, "taker_buy_quote": 102150.8302 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.52, "high": 0.521, "low": 0.513, "close": 0.52, "volume": 241684.1, "close_time": 1772978399999, "quote_volume": 124944.5933, "trades": 968, "taker_buy_base": 84475.0, "taker_buy_quote": 43707.508 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.519, "high": 0.522, "low": 0.518, "close": 0.522, "volume": 146629.1, "close_time": 1772981999999, "quote_volume": 76282.1035, "trades": 590, "taker_buy_base": 86854.3, "taker_buy_quote": 45199.5359 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.521, "high": 0.521, "low": 0.514, "close": 0.516, "volume": 142679.0, "close_time": 1772985599999, "quote_volume": 74027.4405, "trades": 754, "taker_buy_base": 76592.6, "taker_buy_quote": 39786.0401 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.516, "high": 0.516, "low": 0.511, "close": 0.513, "volume": 113472.0, "close_time": 1772989199999, "quote_volume": 58228.4995, "trades": 645, "taker_buy_base": 35291.8, "taker_buy_quote": 18124.8123 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.513, "high": 0.519, "low": 0.513, "close": 0.517, "volume": 145524.3, "close_time": 1772992799999, "quote_volume": 75156.3287, "trades": 486, "taker_buy_base": 98617.3, "taker_buy_quote": 50923.0762 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.517, "high": 0.517, "low": 0.513, "close": 0.516, "volume": 84262.8, "close_time": 1772996399999, "quote_volume": 43388.3295, "trades": 444, "taker_buy_base": 31092.8, "taker_buy_quote": 16022.3878 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.517, "high": 0.527, "low": 0.517, "close": 0.523, "volume": 165749.0, "close_time": 1772999999999, "quote_volume": 86710.8903, "trades": 730, "taker_buy_base": 78626.4, "taker_buy_quote": 41073.0797 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.523, "high": 0.527, "low": 0.52, "close": 0.522, "volume": 120079.3, "close_time": 1773003599999, "quote_volume": 62839.369, "trades": 574, "taker_buy_base": 47566.0, "taker_buy_quote": 24904.9237 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.523, "high": 0.524, "low": 0.519, "close": 0.523, "volume": 101050.0, "close_time": 1773007199999, "quote_volume": 52697.2996, "trades": 486, "taker_buy_base": 50218.5, "taker_buy_quote": 26195.2917 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.522, "high": 0.523, "low": 0.511, "close": 0.522, "volume": 457181.7, "close_time": 1773010799999, "quote_volume": 236259.8406, "trades": 2194, "taker_buy_base": 234906.6, "taker_buy_quote": 121482.4259 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.523, "high": 0.524, "low": 0.516, "close": 0.517, "volume": 180044.2, "close_time": 1773014399999, "quote_volume": 93732.3246, "trades": 604, "taker_buy_base": 76836.6, "taker_buy_quote": 40064.2353 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.518, "high": 0.528, "low": 0.517, "close": 0.523, "volume": 228895.4, "close_time": 1773017999999, "quote_volume": 119554.0488, "trades": 681, "taker_buy_base": 94793.6, "taker_buy_quote": 49548.7678 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.523, "high": 0.528, "low": 0.521, "close": 0.523, "volume": 168645.0, "close_time": 1773021599999, "quote_volume": 88451.9683, "trades": 660, "taker_buy_base": 100427.4, "taker_buy_quote": 52714.5129 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.523, "high": 0.529, "low": 0.52, "close": 0.526, "volume": 172655.1, "close_time": 1773025199999, "quote_volume": 90432.4586, "trades": 624, "taker_buy_base": 95177.2, "taker_buy_quote": 49901.1383 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.526, "high": 0.536, "low": 0.525, "close": 0.528, "volume": 326490.5, "close_time": 1773028799999, "quote_volume": 173373.3315, "trades": 1187, "taker_buy_base": 152712.9, "taker_buy_quote": 81080.0882 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.529, "high": 0.535, "low": 0.529, "close": 0.532, "volume": 119424.9, "close_time": 1773032399999, "quote_volume": 63594.2269, "trades": 492, "taker_buy_base": 82655.2, "taker_buy_quote": 44016.9329 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.533, "high": 0.545, "low": 0.53, "close": 0.543, "volume": 324796.0, "close_time": 1773035999999, "quote_volume": 175168.0013, "trades": 1667, "taker_buy_base": 188490.4, "taker_buy_quote": 101654.9086 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.543, "high": 0.543, "low": 0.531, "close": 0.532, "volume": 134226.4, "close_time": 1773039599999, "quote_volume": 72001.6286, "trades": 569, "taker_buy_base": 46434.8, "taker_buy_quote": 24872.1726 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.532, "high": 0.536, "low": 0.526, "close": 0.536, "volume": 167454.5, "close_time": 1773043199999, "quote_volume": 89082.7403, "trades": 717, "taker_buy_base": 89820.4, "taker_buy_quote": 47768.3028 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.536, "high": 0.542, "low": 0.535, "close": 0.538, "volume": 195289.1, "close_time": 1773046799999, "quote_volume": 105057.3565, "trades": 757, "taker_buy_base": 94291.3, "taker_buy_quote": 50720.6505 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.539, "high": 0.546, "low": 0.535, "close": 0.542, "volume": 162091.9, "close_time": 1773050399999, "quote_volume": 87633.4615, "trades": 772, "taker_buy_base": 82762.2, "taker_buy_quote": 44770.5285 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.542, "high": 0.544, "low": 0.538, "close": 0.542, "volume": 306800.5, "close_time": 1773053999999, "quote_volume": 166106.3413, "trades": 1261, "taker_buy_base": 160717.6, "taker_buy_quote": 87079.4399 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.541, "high": 0.545, "low": 0.539, "close": 0.543, "volume": 337099.8, "close_time": 1773057599999, "quote_volume": 182586.8092, "trades": 1383, "taker_buy_base": 196520.9, "taker_buy_quote": 106469.2227 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.543, "high": 0.551, "low": 0.54, "close": 0.55, "volume": 444379.7, "close_time": 1773061199999, "quote_volume": 242576.0056, "trades": 1813, "taker_buy_base": 254363.7, "taker_buy_quote": 138963.4545 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.551, "high": 0.569, "low": 0.549, "close": 0.561, "volume": 1004987.9, "close_time": 1773064799999, "quote_volume": 563480.4421, "trades": 5678, "taker_buy_base": 498585.0, "taker_buy_quote": 279560.0184 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.56, "high": 0.568, "low": 0.556, "close": 0.56, "volume": 651749.5, "close_time": 1773068399999, "quote_volume": 365638.4155, "trades": 3382, "taker_buy_base": 333716.4, "taker_buy_quote": 187354.1759 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.559, "high": 0.564, "low": 0.554, "close": 0.558, "volume": 384661.6, "close_time": 1773071999999, "quote_volume": 215110.1663, "trades": 2244, "taker_buy_base": 189720.2, "taker_buy_quote": 106182.3536 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.558, "high": 0.568, "low": 0.553, "close": 0.555, "volume": 683837.8, "close_time": 1773075599999, "quote_volume": 383670.3038, "trades": 3484, "taker_buy_base": 325315.9, "taker_buy_quote": 182652.919 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.554, "high": 0.558, "low": 0.552, "close": 0.556, "volume": 274247.2, "close_time": 1773079199999, "quote_volume": 152285.7909, "trades": 1191, "taker_buy_base": 160048.2, "taker_buy_quote": 88899.0358 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.556, "high": 0.56, "low": 0.552, "close": 0.56, "volume": 195809.8, "close_time": 1773082799999, "quote_volume": 109032.5368, "trades": 1422, "taker_buy_base": 101489.7, "taker_buy_quote": 56539.7768 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.56, "high": 0.57, "low": 0.557, "close": 0.561, "volume": 480401.0, "close_time": 1773086399999, "quote_volume": 270078.757, "trades": 2610, "taker_buy_base": 210803.4, "taker_buy_quote": 118527.4524 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.561, "high": 0.563, "low": 0.558, "close": 0.562, "volume": 109802.7, "close_time": 1773089999999, "quote_volume": 61486.615, "trades": 490, "taker_buy_base": 72928.4, "taker_buy_quote": 40851.6361 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.561, "high": 0.567, "low": 0.559, "close": 0.562, "volume": 230783.6, "close_time": 1773093599999, "quote_volume": 129791.8859, "trades": 1078, "taker_buy_base": 67940.3, "taker_buy_quote": 38223.4979 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.562, "high": 0.562, "low": 0.551, "close": 0.555, "volume": 160746.1, "close_time": 1773097199999, "quote_volume": 89363.8757, "trades": 848, "taker_buy_base": 71403.8, "taker_buy_quote": 39701.9645 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.554, "high": 0.557, "low": 0.554, "close": 0.556, "volume": 95029.8, "close_time": 1773100799999, "quote_volume": 52763.0856, "trades": 522, "taker_buy_base": 50949.4, "taker_buy_quote": 28299.1989 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.557, "high": 0.562, "low": 0.553, "close": 0.558, "volume": 159904.8, "close_time": 1773104399999, "quote_volume": 89128.4495, "trades": 572, "taker_buy_base": 90332.6, "taker_buy_quote": 50382.4456 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.558, "high": 0.566, "low": 0.556, "close": 0.563, "volume": 228414.7, "close_time": 1773107999999, "quote_volume": 127964.4679, "trades": 1036, "taker_buy_base": 118203.7, "taker_buy_quote": 66301.4526 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.562, "high": 0.571, "low": 0.559, "close": 0.567, "volume": 297563.5, "close_time": 1773111599999, "quote_volume": 168478.0741, "trades": 1860, "taker_buy_base": 185572.1, "taker_buy_quote": 105121.314 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.567, "high": 0.569, "low": 0.561, "close": 0.564, "volume": 150441.5, "close_time": 1773115199999, "quote_volume": 85083.3515, "trades": 657, "taker_buy_base": 58312.6, "taker_buy_quote": 33026.3047 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.564, "high": 0.567, "low": 0.564, "close": 0.567, "volume": 149774.4, "close_time": 1773118799999, "quote_volume": 84631.5582, "trades": 403, "taker_buy_base": 85430.3, "taker_buy_quote": 48279.8047 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.567, "high": 0.572, "low": 0.567, "close": 0.568, "volume": 264785.2, "close_time": 1773122399999, "quote_volume": 150773.0005, "trades": 955, "taker_buy_base": 137889.8, "taker_buy_quote": 78506.7734 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.568, "high": 0.577, "low": 0.567, "close": 0.575, "volume": 361701.8, "close_time": 1773125999999, "quote_volume": 206904.8945, "trades": 1523, "taker_buy_base": 163481.5, "taker_buy_quote": 93628.4775 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.575, "high": 0.588, "low": 0.575, "close": 0.588, "volume": 346048.8, "close_time": 1773129599999, "quote_volume": 201369.9867, "trades": 2155, "taker_buy_base": 232640.1, "taker_buy_quote": 135420.2069 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.588, "high": 0.596, "low": 0.586, "close": 0.594, "volume": 948990.0, "close_time": 1773133199999, "quote_volume": 560983.0379, "trades": 3744, "taker_buy_base": 495101.4, "taker_buy_quote": 292587.7316 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.595, "high": 0.6, "low": 0.59, "close": 0.591, "volume": 774039.2, "close_time": 1773136799999, "quote_volume": 460889.6713, "trades": 3356, "taker_buy_base": 384275.1, "taker_buy_quote": 229073.8737 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.59, "high": 0.59, "low": 0.58, "close": 0.588, "volume": 296351.8, "close_time": 1773140399999, "quote_volume": 173351.4044, "trades": 1755, "taker_buy_base": 131620.3, "taker_buy_quote": 77050.5202 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.587, "high": 0.593, "low": 0.587, "close": 0.589, "volume": 224958.4, "close_time": 1773143999999, "quote_volume": 132501.3472, "trades": 954, "taker_buy_base": 81551.4, "taker_buy_quote": 48047.9349 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.589, "high": 0.591, "low": 0.581, "close": 0.581, "volume": 223496.8, "close_time": 1773147599999, "quote_volume": 130643.5476, "trades": 919, "taker_buy_base": 66511.9, "taker_buy_quote": 38930.0747 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.581, "high": 0.584, "low": 0.576, "close": 0.579, "volume": 259906.1, "close_time": 1773151199999, "quote_volume": 150808.0771, "trades": 1477, "taker_buy_base": 126436.5, "taker_buy_quote": 73394.8149 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.58, "high": 0.587, "low": 0.572, "close": 0.587, "volume": 453898.5, "close_time": 1773154799999, "quote_volume": 262612.827, "trades": 2396, "taker_buy_base": 220928.0, "taker_buy_quote": 128075.9771 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.587, "high": 0.594, "low": 0.586, "close": 0.591, "volume": 360772.7, "close_time": 1773158399999, "quote_volume": 212695.7556, "trades": 2090, "taker_buy_base": 155316.2, "taker_buy_quote": 91651.1072 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.591, "high": 0.594, "low": 0.583, "close": 0.583, "volume": 240896.2, "close_time": 1773161999999, "quote_volume": 141827.9354, "trades": 1148, "taker_buy_base": 117702.6, "taker_buy_quote": 69412.3657 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.583, "high": 0.591, "low": 0.58, "close": 0.591, "volume": 253076.5, "close_time": 1773165599999, "quote_volume": 148060.1503, "trades": 1172, "taker_buy_base": 129290.3, "taker_buy_quote": 75676.4008 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.59, "high": 0.592, "low": 0.582, "close": 0.584, "volume": 610033.7, "close_time": 1773169199999, "quote_volume": 358583.7703, "trades": 3320, "taker_buy_base": 239701.6, "taker_buy_quote": 140843.6953 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.584, "high": 0.586, "low": 0.579, "close": 0.581, "volume": 293751.7, "close_time": 1773172799999, "quote_volume": 171033.8282, "trades": 1618, "taker_buy_base": 116551.4, "taker_buy_quote": 67887.8237 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.582, "high": 0.583, "low": 0.58, "close": 0.582, "volume": 118655.9, "close_time": 1773176399999, "quote_volume": 68998.464, "trades": 703, "taker_buy_base": 70459.0, "taker_buy_quote": 40981.2909 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.583, "high": 0.584, "low": 0.579, "close": 0.581, "volume": 220960.5, "close_time": 1773179999999, "quote_volume": 128642.3378, "trades": 1072, "taker_buy_base": 73822.7, "taker_buy_quote": 43011.3839 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.581, "high": 0.588, "low": 0.58, "close": 0.586, "volume": 167413.4, "close_time": 1773183599999, "quote_volume": 97727.0633, "trades": 864, "taker_buy_base": 86419.7, "taker_buy_quote": 50439.2486 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.587, "high": 0.59, "low": 0.584, "close": 0.585, "volume": 227807.9, "close_time": 1773187199999, "quote_volume": 133459.3968, "trades": 1085, "taker_buy_base": 76451.0, "taker_buy_quote": 44820.1875 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.585, "high": 0.594, "low": 0.583, "close": 0.593, "volume": 372574.0, "close_time": 1773190799999, "quote_volume": 219291.219, "trades": 2355, "taker_buy_base": 210321.9, "taker_buy_quote": 123870.9206 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.592, "high": 0.595, "low": 0.59, "close": 0.59, "volume": 190135.7, "close_time": 1773194399999, "quote_volume": 112627.4336, "trades": 1142, "taker_buy_base": 85460.7, "taker_buy_quote": 50643.3946 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.591, "high": 0.591, "low": 0.583, "close": 0.586, "volume": 211259.2, "close_time": 1773197999999, "quote_volume": 123941.126, "trades": 1242, "taker_buy_base": 87601.6, "taker_buy_quote": 51408.7678 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.586, "high": 0.588, "low": 0.584, "close": 0.584, "volume": 215228.9, "close_time": 1773201599999, "quote_volume": 126051.5234, "trades": 1276, "taker_buy_base": 120942.6, "taker_buy_quote": 70835.5176 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.584, "high": 0.589, "low": 0.582, "close": 0.588, "volume": 206551.2, "close_time": 1773205199999, "quote_volume": 120719.9359, "trades": 1243, "taker_buy_base": 115238.3, "taker_buy_quote": 67382.568 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.588, "high": 0.588, "low": 0.576, "close": 0.578, "volume": 191881.3, "close_time": 1773208799999, "quote_volume": 111505.5605, "trades": 918, "taker_buy_base": 70930.9, "taker_buy_quote": 41235.6735 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.578, "high": 0.583, "low": 0.577, "close": 0.58, "volume": 193588.7, "close_time": 1773212399999, "quote_volume": 112184.0223, "trades": 1101, "taker_buy_base": 111970.4, "taker_buy_quote": 64904.0634 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.579, "high": 0.582, "low": 0.573, "close": 0.575, "volume": 203950.3, "close_time": 1773215999999, "quote_volume": 117621.479, "trades": 1154, "taker_buy_base": 70159.4, "taker_buy_quote": 40482.2212 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.575, "high": 0.575, "low": 0.57, "close": 0.572, "volume": 225632.5, "close_time": 1773219599999, "quote_volume": 129128.5439, "trades": 1717, "taker_buy_base": 99421.7, "taker_buy_quote": 56901.7364 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.571, "high": 0.573, "low": 0.569, "close": 0.572, "volume": 128222.5, "close_time": 1773223199999, "quote_volume": 73194.2779, "trades": 920, "taker_buy_base": 65106.2, "taker_buy_quote": 37177.3261 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.572, "high": 0.573, "low": 0.569, "close": 0.57, "volume": 209793.9, "close_time": 1773226799999, "quote_volume": 119775.1495, "trades": 1297, "taker_buy_base": 123168.4, "taker_buy_quote": 70357.1416 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.57, "high": 0.573, "low": 0.568, "close": 0.572, "volume": 193822.0, "close_time": 1773230399999, "quote_volume": 110584.9859, "trades": 1347, "taker_buy_base": 97818.9, "taker_buy_quote": 55824.3717 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.571, "high": 0.58, "low": 0.571, "close": 0.576, "volume": 242497.1, "close_time": 1773233999999, "quote_volume": 139864.2046, "trades": 1257, "taker_buy_base": 130634.3, "taker_buy_quote": 75382.4541 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.575, "high": 0.586, "low": 0.573, "close": 0.577, "volume": 474269.8, "close_time": 1773237599999, "quote_volume": 274401.0344, "trades": 2661, "taker_buy_base": 257191.7, "taker_buy_quote": 148764.8699 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.577, "high": 0.582, "low": 0.575, "close": 0.576, "volume": 276548.3, "close_time": 1773241199999, "quote_volume": 160232.1416, "trades": 1570, "taker_buy_base": 119303.1, "taker_buy_quote": 69160.2951 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.576, "high": 0.58, "low": 0.572, "close": 0.579, "volume": 291225.1, "close_time": 1773244799999, "quote_volume": 168052.3364, "trades": 1773, "taker_buy_base": 165713.3, "taker_buy_quote": 95658.8097 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.579, "high": 0.58, "low": 0.571, "close": 0.573, "volume": 265214.4, "close_time": 1773248399999, "quote_volume": 152409.0785, "trades": 1458, "taker_buy_base": 110259.1, "taker_buy_quote": 63400.0737 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.573, "high": 0.579, "low": 0.563, "close": 0.565, "volume": 577565.3, "close_time": 1773251999999, "quote_volume": 328176.7194, "trades": 2384, "taker_buy_base": 213911.7, "taker_buy_quote": 121686.039 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.565, "high": 0.569, "low": 0.563, "close": 0.569, "volume": 208515.8, "close_time": 1773255599999, "quote_volume": 118004.0195, "trades": 1063, "taker_buy_base": 108587.8, "taker_buy_quote": 61469.9998 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.57, "high": 0.57, "low": 0.566, "close": 0.568, "volume": 196124.8, "close_time": 1773259199999, "quote_volume": 111480.8759, "trades": 748, "taker_buy_base": 118031.0, "taker_buy_quote": 67105.0689 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.568, "high": 0.569, "low": 0.565, "close": 0.569, "volume": 102449.1, "close_time": 1773262799999, "quote_volume": 58137.4575, "trades": 577, "taker_buy_base": 46525.8, "taker_buy_quote": 26414.518 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.569, "high": 0.571, "low": 0.568, "close": 0.571, "volume": 69239.1, "close_time": 1773266399999, "quote_volume": 39429.5152, "trades": 477, "taker_buy_base": 33302.0, "taker_buy_quote": 18963.4663 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.571, "high": 0.571, "low": 0.564, "close": 0.567, "volume": 116659.6, "close_time": 1773269999999, "quote_volume": 66197.2173, "trades": 882, "taker_buy_base": 52949.2, "taker_buy_quote": 30093.5875 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.568, "high": 0.569, "low": 0.562, "close": 0.564, "volume": 68200.9, "close_time": 1773273599999, "quote_volume": 38542.2976, "trades": 505, "taker_buy_base": 34869.6, "taker_buy_quote": 19691.1564 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.564, "high": 0.567, "low": 0.563, "close": 0.564, "volume": 79045.5, "close_time": 1773277199999, "quote_volume": 44674.053, "trades": 519, "taker_buy_base": 42564.7, "taker_buy_quote": 24058.6649 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.564, "high": 0.568, "low": 0.563, "close": 0.568, "volume": 93158.8, "close_time": 1773280799999, "quote_volume": 52702.549, "trades": 772, "taker_buy_base": 51257.3, "taker_buy_quote": 29008.3569 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.567, "high": 0.569, "low": 0.564, "close": 0.567, "volume": 244442.9, "close_time": 1773284399999, "quote_volume": 138605.5293, "trades": 1651, "taker_buy_base": 135165.5, "taker_buy_quote": 76675.1364 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.567, "high": 0.571, "low": 0.566, "close": 0.567, "volume": 178047.6, "close_time": 1773287999999, "quote_volume": 101275.8534, "trades": 1180, "taker_buy_base": 94266.0, "taker_buy_quote": 53630.8228 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.567, "high": 0.57, "low": 0.566, "close": 0.567, "volume": 62446.1, "close_time": 1773291599999, "quote_volume": 35462.346, "trades": 467, "taker_buy_base": 26306.7, "taker_buy_quote": 14938.4043 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.567, "high": 0.567, "low": 0.56, "close": 0.565, "volume": 142433.0, "close_time": 1773295199999, "quote_volume": 80209.8962, "trades": 957, "taker_buy_base": 61273.1, "taker_buy_quote": 34493.7503 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.565, "high": 0.57, "low": 0.565, "close": 0.565, "volume": 127568.2, "close_time": 1773298799999, "quote_volume": 72366.1389, "trades": 777, "taker_buy_base": 62360.9, "taker_buy_quote": 35381.1446 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.566, "high": 0.569, "low": 0.563, "close": 0.569, "volume": 135364.2, "close_time": 1773302399999, "quote_volume": 76736.334, "trades": 739, "taker_buy_base": 75596.3, "taker_buy_quote": 42880.5176 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.569, "high": 0.572, "low": 0.566, "close": 0.569, "volume": 115734.2, "close_time": 1773305999999, "quote_volume": 65853.6463, "trades": 724, "taker_buy_base": 55253.7, "taker_buy_quote": 31456.5971 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.569, "high": 0.573, "low": 0.566, "close": 0.569, "volume": 127472.3, "close_time": 1773309599999, "quote_volume": 72516.3747, "trades": 786, "taker_buy_base": 60311.3, "taker_buy_quote": 34333.4937 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.569, "high": 0.573, "low": 0.569, "close": 0.571, "volume": 112096.3, "close_time": 1773313199999, "quote_volume": 64050.5254, "trades": 731, "taker_buy_base": 56281.8, "taker_buy_quote": 32172.822 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.571, "high": 0.574, "low": 0.568, "close": 0.57, "volume": 135300.4, "close_time": 1773316799999, "quote_volume": 77216.2579, "trades": 842, "taker_buy_base": 66189.9, "taker_buy_quote": 37788.3439 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.57, "high": 0.573, "low": 0.567, "close": 0.573, "volume": 130702.1, "close_time": 1773320399999, "quote_volume": 74558.7666, "trades": 866, "taker_buy_base": 72466.7, "taker_buy_quote": 41353.3729 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.572, "high": 0.574, "low": 0.562, "close": 0.566, "volume": 1030461.8, "close_time": 1773323999999, "quote_volume": 583730.2311, "trades": 2649, "taker_buy_base": 404341.0, "taker_buy_quote": 228895.4533 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.566, "high": 0.569, "low": 0.562, "close": 0.567, "volume": 270579.2, "close_time": 1773327599999, "quote_volume": 152875.2103, "trades": 1679, "taker_buy_base": 110698.8, "taker_buy_quote": 62568.1024 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.567, "high": 0.574, "low": 0.567, "close": 0.571, "volume": 199568.8, "close_time": 1773331199999, "quote_volume": 113915.9945, "trades": 1296, "taker_buy_base": 101463.7, "taker_buy_quote": 57936.4732 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.571, "high": 0.577, "low": 0.569, "close": 0.575, "volume": 331024.3, "close_time": 1773334799999, "quote_volume": 189825.9871, "trades": 952, "taker_buy_base": 164216.1, "taker_buy_quote": 94262.1935 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.575, "high": 0.575, "low": 0.569, "close": 0.569, "volume": 316116.7, "close_time": 1773338399999, "quote_volume": 180398.3334, "trades": 973, "taker_buy_base": 191011.7, "taker_buy_quote": 109012.2143 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.57, "high": 0.571, "low": 0.567, "close": 0.568, "volume": 128928.7, "close_time": 1773341999999, "quote_volume": 73304.0271, "trades": 717, "taker_buy_base": 59849.3, "taker_buy_quote": 34046.9653 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.568, "high": 0.574, "low": 0.566, "close": 0.571, "volume": 137710.8, "close_time": 1773345599999, "quote_volume": 78627.1557, "trades": 662, "taker_buy_base": 52818.0, "taker_buy_quote": 30139.1528 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.571, "high": 0.572, "low": 0.565, "close": 0.567, "volume": 61649.5, "close_time": 1773349199999, "quote_volume": 35065.7047, "trades": 452, "taker_buy_base": 24628.1, "taker_buy_quote": 14025.8897 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.567, "high": 0.574, "low": 0.566, "close": 0.573, "volume": 76395.1, "close_time": 1773352799999, "quote_volume": 43537.9404, "trades": 480, "taker_buy_base": 43954.8, "taker_buy_quote": 25076.3035 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.573, "high": 0.574, "low": 0.571, "close": 0.572, "volume": 86532.2, "close_time": 1773356399999, "quote_volume": 49537.6647, "trades": 623, "taker_buy_base": 50455.6, "taker_buy_quote": 28885.9791 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.572, "high": 0.576, "low": 0.568, "close": 0.568, "volume": 178985.2, "close_time": 1773359999999, "quote_volume": 102175.9674, "trades": 1010, "taker_buy_base": 53861.1, "taker_buy_quote": 30774.3296 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.568, "high": 0.582, "low": 0.566, "close": 0.575, "volume": 452047.1, "close_time": 1773363599999, "quote_volume": 261127.8286, "trades": 2528, "taker_buy_base": 233016.1, "taker_buy_quote": 134679.4474 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.576, "high": 0.579, "low": 0.573, "close": 0.578, "volume": 121518.4, "close_time": 1773367199999, "quote_volume": 69941.303, "trades": 693, "taker_buy_base": 55842.9, "taker_buy_quote": 32166.0486 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.578, "high": 0.579, "low": 0.575, "close": 0.576, "volume": 93299.9, "close_time": 1773370799999, "quote_volume": 53803.2834, "trades": 771, "taker_buy_base": 47224.1, "taker_buy_quote": 27228.7126 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.576, "high": 0.579, "low": 0.575, "close": 0.577, "volume": 171342.3, "close_time": 1773374399999, "quote_volume": 98801.3956, "trades": 1229, "taker_buy_base": 71853.1, "taker_buy_quote": 41450.3773 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.578, "high": 0.579, "low": 0.573, "close": 0.576, "volume": 114885.5, "close_time": 1773377999999, "quote_volume": 66194.0042, "trades": 962, "taker_buy_base": 61908.7, "taker_buy_quote": 35711.11 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.576, "high": 0.578, "low": 0.575, "close": 0.576, "volume": 103121.3, "close_time": 1773381599999, "quote_volume": 59434.7186, "trades": 874, "taker_buy_base": 47141.7, "taker_buy_quote": 27174.3578 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.576, "high": 0.576, "low": 0.57, "close": 0.572, "volume": 159859.0, "close_time": 1773385199999, "quote_volume": 91526.5327, "trades": 1208, "taker_buy_base": 72251.4, "taker_buy_quote": 41359.9012 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.572, "high": 0.575, "low": 0.569, "close": 0.573, "volume": 125446.0, "close_time": 1773388799999, "quote_volume": 71892.1069, "trades": 984, "taker_buy_base": 55778.0, "taker_buy_quote": 31980.8143 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.573, "high": 0.578, "low": 0.569, "close": 0.573, "volume": 252479.7, "close_time": 1773392399999, "quote_volume": 144746.3292, "trades": 1420, "taker_buy_base": 145422.3, "taker_buy_quote": 83363.9197 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.574, "high": 0.58, "low": 0.573, "close": 0.577, "volume": 127898.5, "close_time": 1773395999999, "quote_volume": 73811.7143, "trades": 895, "taker_buy_base": 75955.5, "taker_buy_quote": 43841.5056 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.577, "high": 0.579, "low": 0.57, "close": 0.573, "volume": 160614.2, "close_time": 1773399599999, "quote_volume": 92264.4174, "trades": 1035, "taker_buy_base": 80277.0, "taker_buy_quote": 46131.0052 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.573, "high": 0.574, "low": 0.569, "close": 0.572, "volume": 199999.2, "close_time": 1773403199999, "quote_volume": 114222.3454, "trades": 1043, "taker_buy_base": 60220.6, "taker_buy_quote": 34428.3051 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.572, "high": 0.579, "low": 0.572, "close": 0.575, "volume": 162388.0, "close_time": 1773406799999, "quote_volume": 93442.3956, "trades": 1652, "taker_buy_base": 79282.9, "taker_buy_quote": 45623.5464 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.576, "high": 0.585, "low": 0.573, "close": 0.579, "volume": 386786.0, "close_time": 1773410399999, "quote_volume": 224496.3027, "trades": 2793, "taker_buy_base": 200683.0, "taker_buy_quote": 116584.627 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.58, "high": 0.582, "low": 0.566, "close": 0.569, "volume": 492733.6, "close_time": 1773413999999, "quote_volume": 282289.7759, "trades": 3791, "taker_buy_base": 238601.7, "taker_buy_quote": 136802.9242 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.57, "high": 0.576, "low": 0.569, "close": 0.572, "volume": 262080.6, "close_time": 1773417599999, "quote_volume": 149834.3051, "trades": 1818, "taker_buy_base": 141773.7, "taker_buy_quote": 81036.6001 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.572, "high": 0.577, "low": 0.568, "close": 0.576, "volume": 243265.8, "close_time": 1773421199999, "quote_volume": 139268.2148, "trades": 1713, "taker_buy_base": 134358.3, "taker_buy_quote": 76937.6952 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.576, "high": 0.576, "low": 0.569, "close": 0.57, "volume": 201705.3, "close_time": 1773424799999, "quote_volume": 115408.3763, "trades": 1455, "taker_buy_base": 98328.5, "taker_buy_quote": 56276.3948 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.57, "high": 0.572, "low": 0.568, "close": 0.568, "volume": 84778.7, "close_time": 1773428399999, "quote_volume": 48339.427, "trades": 681, "taker_buy_base": 47191.7, "taker_buy_quote": 26920.6524 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.568, "high": 0.568, "low": 0.562, "close": 0.564, "volume": 358212.2, "close_time": 1773431999999, "quote_volume": 201981.3202, "trades": 1804, "taker_buy_base": 104341.4, "taker_buy_quote": 58891.637 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.564, "high": 0.564, "low": 0.557, "close": 0.562, "volume": 198767.9, "close_time": 1773435599999, "quote_volume": 111256.1988, "trades": 1213, "taker_buy_base": 74879.3, "taker_buy_quote": 41933.8813 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.562, "high": 0.564, "low": 0.557, "close": 0.558, "volume": 133749.8, "close_time": 1773439199999, "quote_volume": 75028.8928, "trades": 659, "taker_buy_base": 75957.4, "taker_buy_quote": 42628.6203 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.558, "high": 0.559, "low": 0.549, "close": 0.552, "volume": 308282.7, "close_time": 1773442799999, "quote_volume": 170279.3917, "trades": 1305, "taker_buy_base": 93832.9, "taker_buy_quote": 51805.3314 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.551, "high": 0.554, "low": 0.551, "close": 0.553, "volume": 135364.7, "close_time": 1773446399999, "quote_volume": 74753.0923, "trades": 686, "taker_buy_base": 71119.3, "taker_buy_quote": 39296.4406 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.554, "high": 0.555, "low": 0.547, "close": 0.548, "volume": 272050.9, "close_time": 1773449999999, "quote_volume": 149900.9675, "trades": 1412, "taker_buy_base": 84945.6, "taker_buy_quote": 46853.1807 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.548, "high": 0.552, "low": 0.545, "close": 0.551, "volume": 317997.2, "close_time": 1773453599999, "quote_volume": 174378.684, "trades": 1754, "taker_buy_base": 138455.5, "taker_buy_quote": 75975.2707 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.55, "high": 0.553, "low": 0.546, "close": 0.55, "volume": 651736.8, "close_time": 1773457199999, "quote_volume": 357690.2442, "trades": 5222, "taker_buy_base": 189238.3, "taker_buy_quote": 103942.8077 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.551, "high": 0.554, "low": 0.548, "close": 0.55, "volume": 593286.1, "close_time": 1773460799999, "quote_volume": 326659.0746, "trades": 4467, "taker_buy_base": 132044.8, "taker_buy_quote": 72742.0466 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.55, "high": 0.555, "low": 0.548, "close": 0.551, "volume": 604327.9, "close_time": 1773464399999, "quote_volume": 332941.9616, "trades": 3693, "taker_buy_base": 249795.4, "taker_buy_quote": 137602.7876 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.552, "high": 0.552, "low": 0.547, "close": 0.55, "volume": 74799.3, "close_time": 1773467999999, "quote_volume": 41094.3072, "trades": 391, "taker_buy_base": 36525.6, "taker_buy_quote": 20068.7915 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.549, "high": 0.552, "low": 0.546, "close": 0.549, "volume": 121946.0, "close_time": 1773471599999, "quote_volume": 66851.8537, "trades": 850, "taker_buy_base": 69485.6, "taker_buy_quote": 38089.0674 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.549, "high": 0.551, "low": 0.548, "close": 0.55, "volume": 85180.7, "close_time": 1773475199999, "quote_volume": 46845.0013, "trades": 615, "taker_buy_base": 51113.9, "taker_buy_quote": 28113.5697 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.55, "high": 0.551, "low": 0.547, "close": 0.547, "volume": 75828.9, "close_time": 1773478799999, "quote_volume": 41600.0426, "trades": 573, "taker_buy_base": 30663.4, "taker_buy_quote": 16833.0451 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.547, "high": 0.55, "low": 0.546, "close": 0.546, "volume": 112077.0, "close_time": 1773482399999, "quote_volume": 61335.0208, "trades": 769, "taker_buy_base": 58741.2, "taker_buy_quote": 32160.7085 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.546, "high": 0.546, "low": 0.543, "close": 0.544, "volume": 110979.5, "close_time": 1773485999999, "quote_volume": 60386.705, "trades": 683, "taker_buy_base": 52343.4, "taker_buy_quote": 28481.4005 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.544, "high": 0.549, "low": 0.543, "close": 0.548, "volume": 99907.9, "close_time": 1773489599999, "quote_volume": 54644.2202, "trades": 528, "taker_buy_base": 69565.6, "taker_buy_quote": 38039.1762 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.548, "high": 0.549, "low": 0.546, "close": 0.547, "volume": 58809.4, "close_time": 1773493199999, "quote_volume": 32193.9116, "trades": 389, "taker_buy_base": 27602.1, "taker_buy_quote": 15116.5929 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.547, "high": 0.548, "low": 0.546, "close": 0.547, "volume": 55712.8, "close_time": 1773496799999, "quote_volume": 30472.7977, "trades": 370, "taker_buy_base": 32230.3, "taker_buy_quote": 17635.4548 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.548, "high": 0.55, "low": 0.542, "close": 0.542, "volume": 131132.3, "close_time": 1773500399999, "quote_volume": 71465.4129, "trades": 664, "taker_buy_base": 49363.3, "taker_buy_quote": 26968.8465 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.542, "high": 0.543, "low": 0.539, "close": 0.541, "volume": 120144.7, "close_time": 1773503999999, "quote_volume": 65007.641, "trades": 745, "taker_buy_base": 62261.6, "taker_buy_quote": 33694.4634 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.541, "high": 0.545, "low": 0.54, "close": 0.544, "volume": 44389.9, "close_time": 1773507599999, "quote_volume": 24110.9954, "trades": 240, "taker_buy_base": 26362.7, "taker_buy_quote": 14323.5517 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.543, "high": 0.544, "low": 0.542, "close": 0.542, "volume": 48007.7, "close_time": 1773511199999, "quote_volume": 26053.9414, "trades": 285, "taker_buy_base": 20918.5, "taker_buy_quote": 11352.9857 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.542, "high": 0.542, "low": 0.54, "close": 0.541, "volume": 26631.6, "close_time": 1773514799999, "quote_volume": 14409.495, "trades": 157, "taker_buy_base": 8359.9, "taker_buy_quote": 4524.4013 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.54, "high": 0.54, "low": 0.538, "close": 0.539, "volume": 114053.0, "close_time": 1773518399999, "quote_volume": 61488.6993, "trades": 439, "taker_buy_base": 50710.9, "taker_buy_quote": 27340.0351 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.539, "high": 0.541, "low": 0.538, "close": 0.54, "volume": 84740.6, "close_time": 1773521999999, "quote_volume": 45692.6837, "trades": 416, "taker_buy_base": 37103.0, "taker_buy_quote": 20017.0921 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.54, "high": 0.542, "low": 0.54, "close": 0.542, "volume": 36242.4, "close_time": 1773525599999, "quote_volume": 19610.1579, "trades": 206, "taker_buy_base": 21162.0, "taker_buy_quote": 11453.4005 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.541, "high": 0.542, "low": 0.54, "close": 0.541, "volume": 43631.3, "close_time": 1773529199999, "quote_volume": 23609.7901, "trades": 236, "taker_buy_base": 23229.1, "taker_buy_quote": 12574.4208 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.541, "high": 0.545, "low": 0.541, "close": 0.543, "volume": 148781.4, "close_time": 1773532799999, "quote_volume": 80877.3339, "trades": 648, "taker_buy_base": 80614.6, "taker_buy_quote": 43833.6884 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.543, "high": 0.543, "low": 0.539, "close": 0.54, "volume": 108404.7, "close_time": 1773536399999, "quote_volume": 58597.8572, "trades": 683, "taker_buy_base": 49946.4, "taker_buy_quote": 27006.8273 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.541, "high": 0.546, "low": 0.539, "close": 0.545, "volume": 130789.6, "close_time": 1773539999999, "quote_volume": 71037.6531, "trades": 578, "taker_buy_base": 83254.5, "taker_buy_quote": 45221.5131 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.545, "high": 0.549, "low": 0.543, "close": 0.547, "volume": 131669.2, "close_time": 1773543599999, "quote_volume": 71883.4898, "trades": 815, "taker_buy_base": 66051.6, "taker_buy_quote": 36071.8635 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.547, "high": 0.547, "low": 0.542, "close": 0.543, "volume": 256190.9, "close_time": 1773547199999, "quote_volume": 139757.5959, "trades": 1423, "taker_buy_base": 115572.5, "taker_buy_quote": 63056.2565 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.544, "high": 0.546, "low": 0.541, "close": 0.543, "volume": 121209.8, "close_time": 1773550799999, "quote_volume": 65863.3951, "trades": 892, "taker_buy_base": 54039.3, "taker_buy_quote": 29394.6295 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.543, "high": 0.546, "low": 0.542, "close": 0.543, "volume": 133922.4, "close_time": 1773554399999, "quote_volume": 72878.5604, "trades": 721, "taker_buy_base": 69227.6, "taker_buy_quote": 37688.1135 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.542, "high": 0.546, "low": 0.542, "close": 0.546, "volume": 113829.9, "close_time": 1773557999999, "quote_volume": 61966.6114, "trades": 576, "taker_buy_base": 52455.6, "taker_buy_quote": 28553.8586 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.546, "high": 0.549, "low": 0.545, "close": 0.547, "volume": 104287.2, "close_time": 1773561599999, "quote_volume": 57000.681, "trades": 617, "taker_buy_base": 56199.5, "taker_buy_quote": 30726.466 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.547, "high": 0.549, "low": 0.546, "close": 0.549, "volume": 141562.0, "close_time": 1773565199999, "quote_volume": 77507.6747, "trades": 878, "taker_buy_base": 75681.3, "taker_buy_quote": 41447.9824 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.549, "high": 0.55, "low": 0.544, "close": 0.546, "volume": 126791.4, "close_time": 1773568799999, "quote_volume": 69458.3395, "trades": 946, "taker_buy_base": 52199.6, "taker_buy_quote": 28613.6987 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.545, "high": 0.548, "low": 0.545, "close": 0.548, "volume": 61007.7, "close_time": 1773572399999, "quote_volume": 33340.5518, "trades": 409, "taker_buy_base": 36041.5, "taker_buy_quote": 19707.6909 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.548, "high": 0.548, "low": 0.544, "close": 0.546, "volume": 138413.7, "close_time": 1773575999999, "quote_volume": 75583.9286, "trades": 588, "taker_buy_base": 66565.2, "taker_buy_quote": 36360.0465 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.545, "high": 0.55, "low": 0.544, "close": 0.547, "volume": 108100.1, "close_time": 1773579599999, "quote_volume": 59127.2335, "trades": 599, "taker_buy_base": 66358.3, "taker_buy_quote": 36321.2067 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.547, "high": 0.547, "low": 0.54, "close": 0.545, "volume": 192515.9, "close_time": 1773583199999, "quote_volume": 104551.6655, "trades": 1368, "taker_buy_base": 104523.7, "taker_buy_quote": 56743.7712 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.546, "high": 0.548, "low": 0.544, "close": 0.547, "volume": 110386.8, "close_time": 1773586799999, "quote_volume": 60271.9207, "trades": 755, "taker_buy_base": 56043.3, "taker_buy_quote": 30605.6528 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.547, "high": 0.547, "low": 0.541, "close": 0.542, "volume": 101721.0, "close_time": 1773590399999, "quote_volume": 55305.6842, "trades": 748, "taker_buy_base": 45471.6, "taker_buy_quote": 24725.8362 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.541, "high": 0.546, "low": 0.541, "close": 0.544, "volume": 139948.3, "close_time": 1773593999999, "quote_volume": 76070.3824, "trades": 843, "taker_buy_base": 62916.7, "taker_buy_quote": 34228.4813 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.544, "high": 0.552, "low": 0.544, "close": 0.55, "volume": 309723.0, "close_time": 1773597599999, "quote_volume": 170118.6692, "trades": 1245, "taker_buy_base": 168419.7, "taker_buy_quote": 92550.5519 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.55, "high": 0.554, "low": 0.547, "close": 0.549, "volume": 130426.0, "close_time": 1773601199999, "quote_volume": 71797.8402, "trades": 639, "taker_buy_base": 66637.6, "taker_buy_quote": 36716.4587 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.549, "high": 0.556, "low": 0.548, "close": 0.554, "volume": 185823.5, "close_time": 1773604799999, "quote_volume": 102687.1383, "trades": 892, "taker_buy_base": 106225.8, "taker_buy_quote": 58732.9813 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.554, "high": 0.561, "low": 0.552, "close": 0.556, "volume": 275915.8, "close_time": 1773608399999, "quote_volume": 153427.0376, "trades": 1162, "taker_buy_base": 127449.2, "taker_buy_quote": 70908.8326 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.556, "high": 0.556, "low": 0.551, "close": 0.554, "volume": 186969.1, "close_time": 1773611999999, "quote_volume": 103539.2269, "trades": 1033, "taker_buy_base": 85448.9, "taker_buy_quote": 47327.6006 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.555, "high": 0.557, "low": 0.549, "close": 0.555, "volume": 369930.9, "close_time": 1773615599999, "quote_volume": 204906.9948, "trades": 1964, "taker_buy_base": 211077.5, "taker_buy_quote": 116942.0638 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.554, "high": 0.555, "low": 0.55, "close": 0.553, "volume": 170368.3, "close_time": 1773619199999, "quote_volume": 94227.6786, "trades": 1045, "taker_buy_base": 86438.4, "taker_buy_quote": 47818.0238 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.554, "high": 0.557, "low": 0.553, "close": 0.556, "volume": 126592.4, "close_time": 1773622799999, "quote_volume": 70243.6061, "trades": 860, "taker_buy_base": 87395.1, "taker_buy_quote": 48494.1698 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.556, "high": 0.56, "low": 0.554, "close": 0.558, "volume": 109930.7, "close_time": 1773626399999, "quote_volume": 61253.3652, "trades": 673, "taker_buy_base": 52085.5, "taker_buy_quote": 29026.8796 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.559, "high": 0.564, "low": 0.557, "close": 0.563, "volume": 156165.8, "close_time": 1773629999999, "quote_volume": 87525.5284, "trades": 992, "taker_buy_base": 75911.3, "taker_buy_quote": 42567.7874 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.563, "high": 0.573, "low": 0.562, "close": 0.567, "volume": 422219.3, "close_time": 1773633599999, "quote_volume": 239683.1733, "trades": 1990, "taker_buy_base": 163662.1, "taker_buy_quote": 92862.8995 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.567, "high": 0.58, "low": 0.566, "close": 0.578, "volume": 382946.7, "close_time": 1773637199999, "quote_volume": 219049.115, "trades": 1823, "taker_buy_base": 191620.7, "taker_buy_quote": 109689.3098 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.578, "high": 0.582, "low": 0.573, "close": 0.576, "volume": 297894.5, "close_time": 1773640799999, "quote_volume": 171877.8078, "trades": 1597, "taker_buy_base": 123586.0, "taker_buy_quote": 71284.2833 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.576, "high": 0.576, "low": 0.568, "close": 0.571, "volume": 211750.7, "close_time": 1773644399999, "quote_volume": 120806.0809, "trades": 1015, "taker_buy_base": 88967.5, "taker_buy_quote": 50774.6782 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.57, "high": 0.576, "low": 0.569, "close": 0.574, "volume": 426246.1, "close_time": 1773647999999, "quote_volume": 244207.783, "trades": 1193, "taker_buy_base": 288610.8, "taker_buy_quote": 165397.2471 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.574, "high": 0.577, "low": 0.566, "close": 0.571, "volume": 423033.3, "close_time": 1773651599999, "quote_volume": 241170.9706, "trades": 1894, "taker_buy_base": 138143.5, "taker_buy_quote": 78885.4373 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.571, "high": 0.579, "low": 0.571, "close": 0.576, "volume": 217582.5, "close_time": 1773655199999, "quote_volume": 125307.0771, "trades": 1028, "taker_buy_base": 127691.2, "taker_buy_quote": 73571.5652 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.576, "high": 0.577, "low": 0.571, "close": 0.575, "volume": 247734.9, "close_time": 1773658799999, "quote_volume": 142312.4199, "trades": 869, "taker_buy_base": 152675.8, "taker_buy_quote": 87740.9088 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.575, "high": 0.575, "low": 0.57, "close": 0.572, "volume": 188630.9, "close_time": 1773662399999, "quote_volume": 107980.7216, "trades": 1279, "taker_buy_base": 106903.6, "taker_buy_quote": 61225.5579 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.572, "high": 0.578, "low": 0.571, "close": 0.577, "volume": 374560.6, "close_time": 1773665999999, "quote_volume": 215132.0329, "trades": 2258, "taker_buy_base": 194059.0, "taker_buy_quote": 111433.7033 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.577, "high": 0.583, "low": 0.576, "close": 0.58, "volume": 382758.1, "close_time": 1773669599999, "quote_volume": 221848.8271, "trades": 1835, "taker_buy_base": 213554.8, "taker_buy_quote": 123822.3364 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.58, "high": 0.58, "low": 0.568, "close": 0.574, "volume": 454442.2, "close_time": 1773673199999, "quote_volume": 260450.9192, "trades": 2113, "taker_buy_base": 223649.9, "taker_buy_quote": 128191.0417 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.574, "high": 0.575, "low": 0.569, "close": 0.57, "volume": 254661.9, "close_time": 1773676799999, "quote_volume": 145729.8109, "trades": 1364, "taker_buy_base": 99274.7, "taker_buy_quote": 56799.3677 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.571, "high": 0.58, "low": 0.568, "close": 0.578, "volume": 311805.1, "close_time": 1773680399999, "quote_volume": 179535.9492, "trades": 1530, "taker_buy_base": 190929.9, "taker_buy_quote": 109974.5142 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.578, "high": 0.583, "low": 0.578, "close": 0.581, "volume": 225237.6, "close_time": 1773683999999, "quote_volume": 130900.0172, "trades": 986, "taker_buy_base": 127004.4, "taker_buy_quote": 73837.4348 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.581, "high": 0.583, "low": 0.578, "close": 0.578, "volume": 382739.1, "close_time": 1773687599999, "quote_volume": 222172.881, "trades": 1750, "taker_buy_base": 209921.1, "taker_buy_quote": 121910.3425 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.578, "high": 0.582, "low": 0.576, "close": 0.58, "volume": 194636.2, "close_time": 1773691199999, "quote_volume": 112660.3445, "trades": 948, "taker_buy_base": 111198.7, "taker_buy_quote": 64366.0327 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.579, "high": 0.584, "low": 0.578, "close": 0.584, "volume": 136390.1, "close_time": 1773694799999, "quote_volume": 79324.2298, "trades": 756, "taker_buy_base": 68537.0, "taker_buy_quote": 39873.5821 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.584, "high": 0.589, "low": 0.583, "close": 0.585, "volume": 249871.0, "close_time": 1773698399999, "quote_volume": 146229.7134, "trades": 1197, "taker_buy_base": 126388.8, "taker_buy_quote": 73986.7536 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.585, "high": 0.592, "low": 0.584, "close": 0.587, "volume": 350164.7, "close_time": 1773701999999, "quote_volume": 205885.308, "trades": 1716, "taker_buy_base": 232306.8, "taker_buy_quote": 136607.3972 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.587, "high": 0.59, "low": 0.582, "close": 0.585, "volume": 477832.1, "close_time": 1773705599999, "quote_volume": 280249.6647, "trades": 1313, "taker_buy_base": 134515.2, "taker_buy_quote": 78852.9593 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.585, "high": 0.587, "low": 0.58, "close": 0.584, "volume": 358784.3, "close_time": 1773709199999, "quote_volume": 209503.0651, "trades": 1815, "taker_buy_base": 188397.2, "taker_buy_quote": 110090.7001 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.584, "high": 0.585, "low": 0.579, "close": 0.582, "volume": 281477.6, "close_time": 1773712799999, "quote_volume": 163725.427, "trades": 1593, "taker_buy_base": 136018.3, "taker_buy_quote": 79154.0357 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.581, "high": 0.583, "low": 0.578, "close": 0.579, "volume": 207225.3, "close_time": 1773716399999, "quote_volume": 120241.0161, "trades": 797, "taker_buy_base": 68048.0, "taker_buy_quote": 39500.381 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.579, "high": 0.58, "low": 0.573, "close": 0.578, "volume": 232953.4, "close_time": 1773719999999, "quote_volume": 134154.7856, "trades": 1475, "taker_buy_base": 115790.1, "taker_buy_quote": 66728.1336 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.578, "high": 0.581, "low": 0.572, "close": 0.576, "volume": 260944.0, "close_time": 1773723599999, "quote_volume": 150320.0458, "trades": 1356, "taker_buy_base": 120125.6, "taker_buy_quote": 69206.016 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.576, "high": 0.58, "low": 0.574, "close": 0.576, "volume": 196867.3, "close_time": 1773727199999, "quote_volume": 113576.8828, "trades": 925, "taker_buy_base": 113740.7, "taker_buy_quote": 65623.2538 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.577, "high": 0.579, "low": 0.574, "close": 0.578, "volume": 176165.2, "close_time": 1773730799999, "quote_volume": 101686.3739, "trades": 938, "taker_buy_base": 105563.1, "taker_buy_quote": 60932.9261 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.578, "high": 0.582, "low": 0.577, "close": 0.58, "volume": 180213.1, "close_time": 1773734399999, "quote_volume": 104548.7539, "trades": 678, "taker_buy_base": 116425.5, "taker_buy_quote": 67547.7167 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.58, "high": 0.582, "low": 0.577, "close": 0.578, "volume": 454409.5, "close_time": 1773737999999, "quote_volume": 263389.9711, "trades": 1430, "taker_buy_base": 188136.2, "taker_buy_quote": 109073.4803 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.578, "high": 0.579, "low": 0.573, "close": 0.575, "volume": 194748.4, "close_time": 1773741599999, "quote_volume": 112196.2078, "trades": 1031, "taker_buy_base": 109266.0, "taker_buy_quote": 62955.5412 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.575, "high": 0.579, "low": 0.574, "close": 0.576, "volume": 361955.1, "close_time": 1773745199999, "quote_volume": 208811.5191, "trades": 1394, "taker_buy_base": 221012.4, "taker_buy_quote": 127523.8121 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.576, "high": 0.581, "low": 0.574, "close": 0.575, "volume": 149389.7, "close_time": 1773748799999, "quote_volume": 86331.3959, "trades": 1073, "taker_buy_base": 71331.5, "taker_buy_quote": 41253.7221 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.575, "high": 0.577, "low": 0.57, "close": 0.572, "volume": 469444.0, "close_time": 1773752399999, "quote_volume": 268475.3153, "trades": 1297, "taker_buy_base": 331871.2, "taker_buy_quote": 189697.8335 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.572, "high": 0.576, "low": 0.568, "close": 0.571, "volume": 310489.2, "close_time": 1773755999999, "quote_volume": 177454.3616, "trades": 1890, "taker_buy_base": 109829.0, "taker_buy_quote": 62853.9336 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.571, "high": 0.576, "low": 0.568, "close": 0.574, "volume": 218495.2, "close_time": 1773759599999, "quote_volume": 125062.3, "trades": 1546, "taker_buy_base": 121357.0, "taker_buy_quote": 69438.7959 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.574, "high": 0.578, "low": 0.571, "close": 0.575, "volume": 120653.0, "close_time": 1773763199999, "quote_volume": 69290.6959, "trades": 1211, "taker_buy_base": 48135.5, "taker_buy_quote": 27657.8899 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.574, "high": 0.581, "low": 0.573, "close": 0.576, "volume": 358884.9, "close_time": 1773766799999, "quote_volume": 207524.276, "trades": 1171, "taker_buy_base": 209727.7, "taker_buy_quote": 121308.9963 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.576, "high": 0.578, "low": 0.574, "close": 0.575, "volume": 94002.0, "close_time": 1773770399999, "quote_volume": 54158.2552, "trades": 837, "taker_buy_base": 27527.4, "taker_buy_quote": 15872.7914 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.575, "high": 0.578, "low": 0.574, "close": 0.577, "volume": 71511.4, "close_time": 1773773999999, "quote_volume": 41175.8653, "trades": 871, "taker_buy_base": 22083.9, "taker_buy_quote": 12726.1931 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.577, "high": 0.578, "low": 0.574, "close": 0.574, "volume": 107938.0, "close_time": 1773777599999, "quote_volume": 62278.9259, "trades": 745, "taker_buy_base": 64142.6, "taker_buy_quote": 37040.5246 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.574, "high": 0.58, "low": 0.573, "close": 0.579, "volume": 99755.2, "close_time": 1773781199999, "quote_volume": 57482.8475, "trades": 694, "taker_buy_base": 54146.8, "taker_buy_quote": 31215.9783 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.579, "high": 0.581, "low": 0.578, "close": 0.578, "volume": 115109.6, "close_time": 1773784799999, "quote_volume": 66629.5839, "trades": 767, "taker_buy_base": 45754.5, "taker_buy_quote": 26500.2506 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.578, "high": 0.58, "low": 0.574, "close": 0.576, "volume": 80044.5, "close_time": 1773788399999, "quote_volume": 46181.077, "trades": 490, "taker_buy_base": 40020.4, "taker_buy_quote": 23092.9827 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.576, "high": 0.577, "low": 0.571, "close": 0.572, "volume": 89826.4, "close_time": 1773791999999, "quote_volume": 51542.7756, "trades": 570, "taker_buy_base": 45130.3, "taker_buy_quote": 25925.8434 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.572, "high": 0.573, "low": 0.567, "close": 0.57, "volume": 154815.6, "close_time": 1773795599999, "quote_volume": 88194.9625, "trades": 672, "taker_buy_base": 63099.6, "taker_buy_quote": 35970.4335 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.57, "high": 0.574, "low": 0.57, "close": 0.571, "volume": 95556.2, "close_time": 1773799199999, "quote_volume": 54637.9541, "trades": 584, "taker_buy_base": 63070.2, "taker_buy_quote": 36065.9666 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.571, "high": 0.577, "low": 0.571, "close": 0.575, "volume": 109535.8, "close_time": 1773802799999, "quote_volume": 62972.6487, "trades": 538, "taker_buy_base": 68818.7, "taker_buy_quote": 39583.2768 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.575, "high": 0.578, "low": 0.573, "close": 0.576, "volume": 102905.9, "close_time": 1773806399999, "quote_volume": 59318.8762, "trades": 543, "taker_buy_base": 50646.0, "taker_buy_quote": 29190.121 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.576, "high": 0.576, "low": 0.572, "close": 0.574, "volume": 43791.4, "close_time": 1773809999999, "quote_volume": 25118.2939, "trades": 263, "taker_buy_base": 22973.7, "taker_buy_quote": 13176.5338 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.575, "high": 0.58, "low": 0.573, "close": 0.573, "volume": 104927.7, "close_time": 1773813599999, "quote_volume": 60486.2017, "trades": 604, "taker_buy_base": 59502.0, "taker_buy_quote": 34313.3434 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.574, "high": 0.576, "low": 0.572, "close": 0.572, "volume": 55929.5, "close_time": 1773817199999, "quote_volume": 32130.4893, "trades": 380, "taker_buy_base": 28996.8, "taker_buy_quote": 16662.8845 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.572, "high": 0.573, "low": 0.569, "close": 0.572, "volume": 161899.9, "close_time": 1773820799999, "quote_volume": 92397.815, "trades": 647, "taker_buy_base": 72774.2, "taker_buy_quote": 41528.9276 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.573, "high": 0.575, "low": 0.572, "close": 0.573, "volume": 79369.3, "close_time": 1773824399999, "quote_volume": 45483.8489, "trades": 384, "taker_buy_base": 40892.5, "taker_buy_quote": 23442.3488 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.573, "high": 0.575, "low": 0.572, "close": 0.573, "volume": 65305.2, "close_time": 1773827999999, "quote_volume": 37457.3537, "trades": 444, "taker_buy_base": 36287.9, "taker_buy_quote": 20818.887 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.573, "high": 0.574, "low": 0.568, "close": 0.57, "volume": 92762.8, "close_time": 1773831599999, "quote_volume": 53005.8695, "trades": 850, "taker_buy_base": 38433.4, "taker_buy_quote": 21972.9815 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.57, "high": 0.571, "low": 0.554, "close": 0.558, "volume": 535252.0, "close_time": 1773835199999, "quote_volume": 300149.5704, "trades": 2900, "taker_buy_base": 214745.9, "taker_buy_quote": 120321.0384 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.558, "high": 0.559, "low": 0.553, "close": 0.554, "volume": 226288.2, "close_time": 1773838799999, "quote_volume": 125811.8438, "trades": 1461, "taker_buy_base": 99033.4, "taker_buy_quote": 55075.9929 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.554, "high": 0.556, "low": 0.551, "close": 0.554, "volume": 188425.1, "close_time": 1773842399999, "quote_volume": 104454.1813, "trades": 1182, "taker_buy_base": 106019.9, "taker_buy_quote": 58789.8013 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.554, "high": 0.555, "low": 0.542, "close": 0.543, "volume": 264437.3, "close_time": 1773845999999, "quote_volume": 144817.4549, "trades": 1758, "taker_buy_base": 96613.2, "taker_buy_quote": 53042.8442 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.543, "high": 0.55, "low": 0.539, "close": 0.546, "volume": 498745.9, "close_time": 1773849599999, "quote_volume": 271851.8072, "trades": 1736, "taker_buy_base": 202034.4, "taker_buy_quote": 110239.9184 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.545, "high": 0.546, "low": 0.539, "close": 0.541, "volume": 564217.8, "close_time": 1773853199999, "quote_volume": 305265.0953, "trades": 1930, "taker_buy_base": 273681.0, "taker_buy_quote": 147984.9502 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.541, "high": 0.548, "low": 0.538, "close": 0.544, "volume": 168175.8, "close_time": 1773856799999, "quote_volume": 91351.8452, "trades": 984, "taker_buy_base": 83504.4, "taker_buy_quote": 45337.761 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.545, "high": 0.55, "low": 0.541, "close": 0.543, "volume": 237249.1, "close_time": 1773860399999, "quote_volume": 129696.5626, "trades": 1249, "taker_buy_base": 128692.5, "taker_buy_quote": 70455.6841 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.544, "high": 0.549, "low": 0.541, "close": 0.543, "volume": 176121.8, "close_time": 1773863999999, "quote_volume": 95913.2306, "trades": 1014, "taker_buy_base": 86302.5, "taker_buy_quote": 47015.3583 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.542, "high": 0.548, "low": 0.539, "close": 0.546, "volume": 315160.6, "close_time": 1773867599999, "quote_volume": 171440.1597, "trades": 1619, "taker_buy_base": 187823.4, "taker_buy_quote": 102193.6931 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.546, "high": 0.551, "low": 0.546, "close": 0.55, "volume": 103717.4, "close_time": 1773871199999, "quote_volume": 56926.9835, "trades": 844, "taker_buy_base": 67874.9, "taker_buy_quote": 37272.8151 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.549, "high": 0.55, "low": 0.546, "close": 0.549, "volume": 152062.7, "close_time": 1773874799999, "quote_volume": 83263.8881, "trades": 644, "taker_buy_base": 54732.8, "taker_buy_quote": 29977.4991 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.549, "high": 0.549, "low": 0.545, "close": 0.547, "volume": 91072.6, "close_time": 1773878399999, "quote_volume": 49774.3074, "trades": 495, "taker_buy_base": 37898.9, "taker_buy_quote": 20721.0687 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.547, "high": 0.547, "low": 0.544, "close": 0.544, "volume": 57103.3, "close_time": 1773881999999, "quote_volume": 31157.8705, "trades": 363, "taker_buy_base": 32667.9, "taker_buy_quote": 17829.8108 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.545, "high": 0.545, "low": 0.542, "close": 0.543, "volume": 127327.6, "close_time": 1773885599999, "quote_volume": 69154.9258, "trades": 724, "taker_buy_base": 62142.4, "taker_buy_quote": 33771.4527 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.542, "high": 0.655, "low": 0.54, "close": 0.603, "volume": 16445959.1, "close_time": 1773889199999, "quote_volume": 9952071.9435, "trades": 65806, "taker_buy_base": 8766440.5, "taker_buy_quote": 5289080.4855 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.604, "high": 0.615, "low": 0.58, "close": 0.587, "volume": 16473006.0, "close_time": 1773892799999, "quote_volume": 9924837.6014, "trades": 62307, "taker_buy_base": 9812710.1, "taker_buy_quote": 5911894.6291 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.586, "high": 0.587, "low": 0.567, "close": 0.569, "volume": 2337763.8, "close_time": 1773896399999, "quote_volume": 1348884.3558, "trades": 12854, "taker_buy_base": 1051163.2, "taker_buy_quote": 607211.9188 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.569, "high": 0.59, "low": 0.567, "close": 0.588, "volume": 1514768.0, "close_time": 1773899999999, "quote_volume": 876176.5697, "trades": 6884, "taker_buy_base": 942780.0, "taker_buy_quote": 546372.1924 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.588, "high": 0.592, "low": 0.569, "close": 0.574, "volume": 1481102.6, "close_time": 1773903599999, "quote_volume": 858590.6021, "trades": 5903, "taker_buy_base": 731807.2, "taker_buy_quote": 425284.9335 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.574, "high": 0.575, "low": 0.553, "close": 0.557, "volume": 1417226.9, "close_time": 1773907199999, "quote_volume": 793938.4091, "trades": 6958, "taker_buy_base": 658095.0, "taker_buy_quote": 368894.0496 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.557, "high": 0.561, "low": 0.545, "close": 0.55, "volume": 2419123.7, "close_time": 1773910799999, "quote_volume": 1333042.296, "trades": 8071, "taker_buy_base": 1109202.6, "taker_buy_quote": 611702.5611 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.551, "high": 0.558, "low": 0.549, "close": 0.554, "volume": 671303.4, "close_time": 1773914399999, "quote_volume": 371429.8476, "trades": 3193, "taker_buy_base": 372775.2, "taker_buy_quote": 206303.8419 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.554, "high": 0.556, "low": 0.55, "close": 0.55, "volume": 480196.6, "close_time": 1773917999999, "quote_volume": 265630.7678, "trades": 2102, "taker_buy_base": 253718.6, "taker_buy_quote": 140393.091 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.55, "high": 0.551, "low": 0.546, "close": 0.55, "volume": 706419.7, "close_time": 1773921599999, "quote_volume": 387213.8691, "trades": 2415, "taker_buy_base": 404847.9, "taker_buy_quote": 221803.2382 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.551, "high": 0.553, "low": 0.546, "close": 0.546, "volume": 515703.2, "close_time": 1773925199999, "quote_volume": 283480.7843, "trades": 2423, "taker_buy_base": 152172.2, "taker_buy_quote": 83663.2546 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.546, "high": 0.549, "low": 0.538, "close": 0.539, "volume": 2137960.1, "close_time": 1773928799999, "quote_volume": 1159797.8415, "trades": 6466, "taker_buy_base": 855333.5, "taker_buy_quote": 463783.2843 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.539, "high": 0.54, "low": 0.528, "close": 0.531, "volume": 926562.5, "close_time": 1773932399999, "quote_volume": 494031.1168, "trades": 4447, "taker_buy_base": 339654.7, "taker_buy_quote": 181214.3352 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.531, "high": 0.533, "low": 0.527, "close": 0.532, "volume": 451574.5, "close_time": 1773935999999, "quote_volume": 239267.7051, "trades": 1963, "taker_buy_base": 204824.3, "taker_buy_quote": 108585.0163 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.531, "high": 0.533, "low": 0.528, "close": 0.529, "volume": 250125.7, "close_time": 1773939599999, "quote_volume": 132560.2705, "trades": 1054, "taker_buy_base": 112616.6, "taker_buy_quote": 59666.5282 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.529, "high": 0.533, "low": 0.525, "close": 0.531, "volume": 241049.1, "close_time": 1773943199999, "quote_volume": 127409.9668, "trades": 1264, "taker_buy_base": 117738.4, "taker_buy_quote": 62246.2994 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.532, "high": 0.532, "low": 0.528, "close": 0.53, "volume": 154820.5, "close_time": 1773946799999, "quote_volume": 82062.4903, "trades": 558, "taker_buy_base": 90567.3, "taker_buy_quote": 48015.2868 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.53, "high": 0.538, "low": 0.53, "close": 0.535, "volume": 394009.5, "close_time": 1773950399999, "quote_volume": 210535.4229, "trades": 1535, "taker_buy_base": 226960.1, "taker_buy_quote": 121343.5112 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.536, "high": 0.541, "low": 0.536, "close": 0.538, "volume": 290436.1, "close_time": 1773953999999, "quote_volume": 156377.0287, "trades": 1066, "taker_buy_base": 155720.6, "taker_buy_quote": 83841.1227 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.539, "high": 0.546, "low": 0.539, "close": 0.544, "volume": 171148.4, "close_time": 1773957599999, "quote_volume": 92961.2048, "trades": 949, "taker_buy_base": 90345.8, "taker_buy_quote": 49038.926 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.544, "high": 0.544, "low": 0.537, "close": 0.539, "volume": 293878.3, "close_time": 1773961199999, "quote_volume": 158701.1607, "trades": 1115, "taker_buy_base": 131237.3, "taker_buy_quote": 70848.4539 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.538, "high": 0.539, "low": 0.535, "close": 0.536, "volume": 226559.1, "close_time": 1773964799999, "quote_volume": 121587.1154, "trades": 975, "taker_buy_base": 96487.9, "taker_buy_quote": 51801.2842 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.536, "high": 0.536, "low": 0.526, "close": 0.527, "volume": 815945.9, "close_time": 1773968399999, "quote_volume": 432955.0725, "trades": 3392, "taker_buy_base": 272729.2, "taker_buy_quote": 144731.1304 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.527, "high": 0.53, "low": 0.526, "close": 0.529, "volume": 564766.6, "close_time": 1773971999999, "quote_volume": 298197.6634, "trades": 2574, "taker_buy_base": 265514.3, "taker_buy_quote": 140269.9567 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.528, "high": 0.529, "low": 0.523, "close": 0.527, "volume": 408185.1, "close_time": 1773975599999, "quote_volume": 214963.5155, "trades": 2041, "taker_buy_base": 206217.0, "taker_buy_quote": 108621.8417 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.527, "high": 0.537, "low": 0.527, "close": 0.536, "volume": 443079.5, "close_time": 1773979199999, "quote_volume": 236018.6424, "trades": 2292, "taker_buy_base": 254119.0, "taker_buy_quote": 135330.0658 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.536, "high": 0.54, "low": 0.535, "close": 0.54, "volume": 380516.1, "close_time": 1773982799999, "quote_volume": 204495.5381, "trades": 2007, "taker_buy_base": 218986.7, "taker_buy_quote": 117723.6816 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.539, "high": 0.544, "low": 0.538, "close": 0.541, "volume": 293684.5, "close_time": 1773986399999, "quote_volume": 158712.2442, "trades": 1645, "taker_buy_base": 144185.7, "taker_buy_quote": 77957.1958 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.541, "high": 0.543, "low": 0.538, "close": 0.54, "volume": 566729.4, "close_time": 1773989999999, "quote_volume": 305975.8829, "trades": 2458, "taker_buy_base": 236901.2, "taker_buy_quote": 127923.7908 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.54, "high": 0.54, "low": 0.534, "close": 0.536, "volume": 408513.0, "close_time": 1773993599999, "quote_volume": 219133.8835, "trades": 2042, "taker_buy_base": 192628.9, "taker_buy_quote": 103306.6676 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.536, "high": 0.545, "low": 0.534, "close": 0.543, "volume": 543766.8, "close_time": 1773997199999, "quote_volume": 293017.0737, "trades": 2602, "taker_buy_base": 340045.8, "taker_buy_quote": 183272.9319 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.543, "high": 0.56, "low": 0.54, "close": 0.553, "volume": 912608.9, "close_time": 1774000799999, "quote_volume": 502296.5815, "trades": 4494, "taker_buy_base": 519502.8, "taker_buy_quote": 285948.7968 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.553, "high": 0.557, "low": 0.543, "close": 0.549, "volume": 1183668.0, "close_time": 1774004399999, "quote_volume": 649817.5843, "trades": 3919, "taker_buy_base": 652396.4, "taker_buy_quote": 357728.6081 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.548, "high": 0.558, "low": 0.545, "close": 0.547, "volume": 398468.6, "close_time": 1774007999999, "quote_volume": 219455.2147, "trades": 1853, "taker_buy_base": 150198.5, "taker_buy_quote": 82771.7725 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.547, "high": 0.55, "low": 0.544, "close": 0.547, "volume": 339160.3, "close_time": 1774011599999, "quote_volume": 185257.4157, "trades": 1573, "taker_buy_base": 168482.4, "taker_buy_quote": 92068.3283 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.547, "high": 0.551, "low": 0.543, "close": 0.548, "volume": 570277.8, "close_time": 1774015199999, "quote_volume": 312141.4913, "trades": 2873, "taker_buy_base": 251343.7, "taker_buy_quote": 137612.4244 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.548, "high": 0.555, "low": 0.544, "close": 0.55, "volume": 585897.1, "close_time": 1774018799999, "quote_volume": 322226.9568, "trades": 2823, "taker_buy_base": 285618.9, "taker_buy_quote": 157192.0667 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.551, "high": 0.566, "low": 0.548, "close": 0.565, "volume": 1226290.0, "close_time": 1774022399999, "quote_volume": 683920.6339, "trades": 4958, "taker_buy_base": 646258.6, "taker_buy_quote": 360810.2671 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.565, "high": 0.578, "low": 0.562, "close": 0.576, "volume": 605301.8, "close_time": 1774025999999, "quote_volume": 343647.6542, "trades": 2866, "taker_buy_base": 335462.0, "taker_buy_quote": 190636.0701 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.576, "high": 0.578, "low": 0.567, "close": 0.577, "volume": 645760.6, "close_time": 1774029599999, "quote_volume": 369699.71, "trades": 2950, "taker_buy_base": 308853.1, "taker_buy_quote": 176819.9056 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.577, "high": 0.578, "low": 0.561, "close": 0.562, "volume": 415932.2, "close_time": 1774033199999, "quote_volume": 237023.1059, "trades": 2298, "taker_buy_base": 181538.5, "taker_buy_quote": 103465.1186 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.563, "high": 0.568, "low": 0.558, "close": 0.568, "volume": 432936.3, "close_time": 1774036799999, "quote_volume": 244047.6233, "trades": 1800, "taker_buy_base": 235999.9, "taker_buy_quote": 132970.2921 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.568, "high": 0.568, "low": 0.558, "close": 0.563, "volume": 385215.1, "close_time": 1774040399999, "quote_volume": 216884.1507, "trades": 1594, "taker_buy_base": 147254.7, "taker_buy_quote": 82879.2805 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.564, "high": 0.577, "low": 0.564, "close": 0.577, "volume": 253966.9, "close_time": 1774043999999, "quote_volume": 144925.517, "trades": 1445, "taker_buy_base": 152399.6, "taker_buy_quote": 87002.3723 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.577, "high": 0.58, "low": 0.572, "close": 0.573, "volume": 332989.2, "close_time": 1774047599999, "quote_volume": 191786.8001, "trades": 1697, "taker_buy_base": 134179.2, "taker_buy_quote": 77306.7644 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.573, "high": 0.573, "low": 0.561, "close": 0.569, "volume": 533437.2, "close_time": 1774051199999, "quote_volume": 302512.685, "trades": 2533, "taker_buy_base": 227481.9, "taker_buy_quote": 129021.9667 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.569, "high": 0.572, "low": 0.562, "close": 0.565, "volume": 861026.5, "close_time": 1774054799999, "quote_volume": 488224.037, "trades": 3532, "taker_buy_base": 344351.2, "taker_buy_quote": 195327.7338 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.564, "high": 0.573, "low": 0.564, "close": 0.569, "volume": 666749.7, "close_time": 1774058399999, "quote_volume": 379385.224, "trades": 3378, "taker_buy_base": 359849.9, "taker_buy_quote": 204824.3645 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.569, "high": 0.593, "low": 0.569, "close": 0.591, "volume": 1103785.1, "close_time": 1774061999999, "quote_volume": 642876.1425, "trades": 5025, "taker_buy_base": 549408.4, "taker_buy_quote": 320042.0932 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.591, "high": 0.593, "low": 0.583, "close": 0.585, "volume": 618869.0, "close_time": 1774065599999, "quote_volume": 363706.7039, "trades": 3390, "taker_buy_base": 303129.2, "taker_buy_quote": 178237.9994 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.584, "high": 0.595, "low": 0.583, "close": 0.593, "volume": 706783.6, "close_time": 1774069199999, "quote_volume": 416759.7378, "trades": 3482, "taker_buy_base": 333769.2, "taker_buy_quote": 196835.3357 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.593, "high": 0.626, "low": 0.593, "close": 0.617, "volume": 3431955.6, "close_time": 1774072799999, "quote_volume": 2105967.2028, "trades": 22807, "taker_buy_base": 2109551.5, "taker_buy_quote": 1294778.9088 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.617, "high": 0.64, "low": 0.616, "close": 0.624, "volume": 5277535.0, "close_time": 1774076399999, "quote_volume": 3325708.7175, "trades": 20180, "taker_buy_base": 2872322.3, "taker_buy_quote": 1809900.7912 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.624, "high": 0.624, "low": 0.595, "close": 0.597, "volume": 2639673.7, "close_time": 1774079999999, "quote_volume": 1612310.0791, "trades": 10478, "taker_buy_base": 1265281.5, "taker_buy_quote": 772673.3804 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.597, "high": 0.606, "low": 0.593, "close": 0.603, "volume": 1162241.5, "close_time": 1774083599999, "quote_volume": 695294.2875, "trades": 4583, "taker_buy_base": 604728.7, "taker_buy_quote": 362077.2779 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.604, "high": 0.608, "low": 0.59, "close": 0.596, "volume": 957406.3, "close_time": 1774087199999, "quote_volume": 573507.8981, "trades": 3849, "taker_buy_base": 475607.0, "taker_buy_quote": 284985.6748 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.597, "high": 0.604, "low": 0.594, "close": 0.601, "volume": 1043867.1, "close_time": 1774090799999, "quote_volume": 625998.8484, "trades": 3421, "taker_buy_base": 582432.1, "taker_buy_quote": 349249.9229 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.602, "high": 0.607, "low": 0.591, "close": 0.595, "volume": 1145152.1, "close_time": 1774094399999, "quote_volume": 687057.9582, "trades": 3721, "taker_buy_base": 554438.7, "taker_buy_quote": 332700.872 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.595, "high": 0.596, "low": 0.584, "close": 0.586, "volume": 1080875.9, "close_time": 1774097999999, "quote_volume": 636398.2637, "trades": 3866, "taker_buy_base": 478369.0, "taker_buy_quote": 281654.0309 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.587, "high": 0.588, "low": 0.583, "close": 0.587, "volume": 260862.8, "close_time": 1774101599999, "quote_volume": 152641.6843, "trades": 1242, "taker_buy_base": 141506.6, "taker_buy_quote": 82808.3797 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.587, "high": 0.59, "low": 0.585, "close": 0.589, "volume": 521558.9, "close_time": 1774105199999, "quote_volume": 306259.2341, "trades": 2113, "taker_buy_base": 262107.0, "taker_buy_quote": 154005.2128 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.59, "high": 0.591, "low": 0.587, "close": 0.591, "volume": 305669.1, "close_time": 1774108799999, "quote_volume": 180279.4648, "trades": 1537, "taker_buy_base": 188378.0, "taker_buy_quote": 111124.4665 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.591, "high": 0.591, "low": 0.582, "close": 0.586, "volume": 562298.1, "close_time": 1774112399999, "quote_volume": 328935.644, "trades": 2108, "taker_buy_base": 335896.7, "taker_buy_quote": 196316.8301 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.587, "high": 0.595, "low": 0.587, "close": 0.592, "volume": 266256.8, "close_time": 1774115999999, "quote_volume": 157285.0394, "trades": 1805, "taker_buy_base": 120748.1, "taker_buy_quote": 71386.7787 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.592, "high": 0.599, "low": 0.592, "close": 0.595, "volume": 259691.2, "close_time": 1774119599999, "quote_volume": 154659.5913, "trades": 1548, "taker_buy_base": 126144.8, "taker_buy_quote": 75156.2349 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.595, "high": 0.6, "low": 0.594, "close": 0.598, "volume": 144589.6, "close_time": 1774123199999, "quote_volume": 86261.7972, "trades": 820, "taker_buy_base": 69147.0, "taker_buy_quote": 41264.1666 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.598, "high": 0.601, "low": 0.596, "close": 0.601, "volume": 210623.1, "close_time": 1774126799999, "quote_volume": 125912.5282, "trades": 1040, "taker_buy_base": 101620.5, "taker_buy_quote": 60774.2437 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.601, "high": 0.604, "low": 0.598, "close": 0.604, "volume": 303035.9, "close_time": 1774130399999, "quote_volume": 182085.9876, "trades": 1484, "taker_buy_base": 141322.1, "taker_buy_quote": 84993.8661 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.604, "high": 0.605, "low": 0.599, "close": 0.6, "volume": 242231.9, "close_time": 1774133999999, "quote_volume": 145872.7476, "trades": 976, "taker_buy_base": 134193.5, "taker_buy_quote": 80854.8677 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.6, "high": 0.601, "low": 0.579, "close": 0.584, "volume": 992798.4, "close_time": 1774137599999, "quote_volume": 585016.5863, "trades": 5342, "taker_buy_base": 475048.7, "taker_buy_quote": 279791.6013 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.584, "high": 0.584, "low": 0.569, "close": 0.58, "volume": 1339962.1, "close_time": 1774141199999, "quote_volume": 771818.4683, "trades": 6645, "taker_buy_base": 610134.0, "taker_buy_quote": 351811.091 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.581, "high": 0.589, "low": 0.581, "close": 0.583, "volume": 442735.5, "close_time": 1774144799999, "quote_volume": 258947.4595, "trades": 2873, "taker_buy_base": 244968.5, "taker_buy_quote": 143350.7667 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.583, "high": 0.591, "low": 0.579, "close": 0.59, "volume": 371080.2, "close_time": 1774148399999, "quote_volume": 217345.3395, "trades": 2383, "taker_buy_base": 206607.8, "taker_buy_quote": 120971.6674 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.589, "high": 0.596, "low": 0.586, "close": 0.586, "volume": 505262.1, "close_time": 1774151999999, "quote_volume": 297905.6238, "trades": 2215, "taker_buy_base": 163111.6, "taker_buy_quote": 96451.2102 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.586, "high": 0.592, "low": 0.584, "close": 0.59, "volume": 191647.9, "close_time": 1774155599999, "quote_volume": 112802.7211, "trades": 1107, "taker_buy_base": 107587.4, "taker_buy_quote": 63299.2358 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.59, "high": 0.59, "low": 0.584, "close": 0.584, "volume": 204510.0, "close_time": 1774159199999, "quote_volume": 120062.5528, "trades": 1694, "taker_buy_base": 82927.0, "taker_buy_quote": 48693.5915 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.584, "high": 0.585, "low": 0.575, "close": 0.578, "volume": 715739.2, "close_time": 1774162799999, "quote_volume": 413981.3867, "trades": 2566, "taker_buy_base": 332724.9, "taker_buy_quote": 192480.9596 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.577, "high": 0.579, "low": 0.572, "close": 0.572, "volume": 293774.3, "close_time": 1774166399999, "quote_volume": 168769.3827, "trades": 1549, "taker_buy_base": 94317.2, "taker_buy_quote": 54237.4565 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.572, "high": 0.577, "low": 0.571, "close": 0.576, "volume": 227783.0, "close_time": 1774169999999, "quote_volume": 130611.188, "trades": 1521, "taker_buy_base": 117820.7, "taker_buy_quote": 67601.81 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.576, "high": 0.582, "low": 0.572, "close": 0.573, "volume": 280622.0, "close_time": 1774173599999, "quote_volume": 161852.6501, "trades": 1836, "taker_buy_base": 144783.1, "taker_buy_quote": 83556.6739 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.573, "high": 0.573, "low": 0.56, "close": 0.562, "volume": 301076.3, "close_time": 1774177199999, "quote_volume": 170406.8131, "trades": 1191, "taker_buy_base": 107279.0, "taker_buy_quote": 60759.2169 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.563, "high": 0.566, "low": 0.561, "close": 0.561, "volume": 390389.5, "close_time": 1774180799999, "quote_volume": 219839.1275, "trades": 1966, "taker_buy_base": 222795.2, "taker_buy_quote": 125502.9503 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.561, "high": 0.566, "low": 0.561, "close": 0.565, "volume": 165360.4, "close_time": 1774184399999, "quote_volume": 93152.9455, "trades": 886, "taker_buy_base": 87542.6, "taker_buy_quote": 49317.0087 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.564, "high": 0.566, "low": 0.561, "close": 0.563, "volume": 144561.5, "close_time": 1774187999999, "quote_volume": 81555.0351, "trades": 1099, "taker_buy_base": 80734.9, "taker_buy_quote": 45555.8509 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.564, "high": 0.564, "low": 0.556, "close": 0.557, "volume": 273664.7, "close_time": 1774191599999, "quote_volume": 152948.6575, "trades": 1110, "taker_buy_base": 138533.1, "taker_buy_quote": 77485.6271 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.557, "high": 0.561, "low": 0.556, "close": 0.559, "volume": 178760.7, "close_time": 1774195199999, "quote_volume": 99795.973, "trades": 830, "taker_buy_base": 110375.6, "taker_buy_quote": 61640.6283 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.559, "high": 0.56, "low": 0.557, "close": 0.559, "volume": 228413.3, "close_time": 1774198799999, "quote_volume": 127579.1438, "trades": 738, "taker_buy_base": 92485.2, "taker_buy_quote": 51671.4734 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.559, "high": 0.559, "low": 0.557, "close": 0.558, "volume": 258844.4, "close_time": 1774202399999, "quote_volume": 144586.8608, "trades": 776, "taker_buy_base": 126907.8, "taker_buy_quote": 70892.2332 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.558, "high": 0.559, "low": 0.553, "close": 0.555, "volume": 280071.1, "close_time": 1774205999999, "quote_volume": 155830.5437, "trades": 1077, "taker_buy_base": 184892.4, "taker_buy_quote": 102907.7312 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.555, "high": 0.555, "low": 0.545, "close": 0.55, "volume": 680935.7, "close_time": 1774209599999, "quote_volume": 373785.4125, "trades": 1788, "taker_buy_base": 400516.3, "taker_buy_quote": 219722.7714 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.55, "high": 0.552, "low": 0.542, "close": 0.544, "volume": 433175.4, "close_time": 1774213199999, "quote_volume": 236611.8448, "trades": 1478, "taker_buy_base": 184699.5, "taker_buy_quote": 100890.5288 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.544, "high": 0.546, "low": 0.54, "close": 0.541, "volume": 306904.5, "close_time": 1774216799999, "quote_volume": 166569.6097, "trades": 1249, "taker_buy_base": 145061.6, "taker_buy_quote": 78759.8547 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.541, "high": 0.547, "low": 0.538, "close": 0.547, "volume": 283704.7, "close_time": 1774220399999, "quote_volume": 154015.204, "trades": 1230, "taker_buy_base": 114853.6, "taker_buy_quote": 62458.5322 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.547, "high": 0.55, "low": 0.538, "close": 0.538, "volume": 339309.6, "close_time": 1774223999999, "quote_volume": 184513.2429, "trades": 1098, "taker_buy_base": 100424.8, "taker_buy_quote": 54540.8336 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.538, "high": 0.551, "low": 0.538, "close": 0.547, "volume": 704483.1, "close_time": 1774227599999, "quote_volume": 383475.1202, "trades": 3186, "taker_buy_base": 294668.6, "taker_buy_quote": 160303.6061 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.547, "high": 0.551, "low": 0.543, "close": 0.545, "volume": 250177.8, "close_time": 1774231199999, "quote_volume": 137009.0952, "trades": 1269, "taker_buy_base": 134852.2, "taker_buy_quote": 73901.2586 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.545, "high": 0.548, "low": 0.54, "close": 0.542, "volume": 317499.2, "close_time": 1774234799999, "quote_volume": 172267.3487, "trades": 1153, "taker_buy_base": 146692.8, "taker_buy_quote": 79652.0913 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.543, "high": 0.545, "low": 0.531, "close": 0.532, "volume": 302319.0, "close_time": 1774238399999, "quote_volume": 162430.0866, "trades": 1706, "taker_buy_base": 96927.1, "taker_buy_quote": 52158.5558 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.532, "high": 0.542, "low": 0.531, "close": 0.538, "volume": 465353.0, "close_time": 1774241999999, "quote_volume": 250591.7137, "trades": 1380, "taker_buy_base": 166254.5, "taker_buy_quote": 89482.0811 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.538, "high": 0.541, "low": 0.536, "close": 0.537, "volume": 217495.1, "close_time": 1774245599999, "quote_volume": 117083.1485, "trades": 1404, "taker_buy_base": 141672.7, "taker_buy_quote": 76290.0883 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.537, "high": 0.538, "low": 0.53, "close": 0.531, "volume": 298944.2, "close_time": 1774249199999, "quote_volume": 159774.7168, "trades": 1440, "taker_buy_base": 115547.4, "taker_buy_quote": 61797.8115 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.531, "high": 0.532, "low": 0.525, "close": 0.531, "volume": 335728.3, "close_time": 1774252799999, "quote_volume": 177677.8798, "trades": 1823, "taker_buy_base": 152956.4, "taker_buy_quote": 81011.8823 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.53, "high": 0.533, "low": 0.519, "close": 0.521, "volume": 437891.1, "close_time": 1774256399999, "quote_volume": 229931.1525, "trades": 1449, "taker_buy_base": 205143.1, "taker_buy_quote": 107675.2908 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.521, "high": 0.523, "low": 0.517, "close": 0.521, "volume": 357764.2, "close_time": 1774259999999, "quote_volume": 186109.3647, "trades": 1389, "taker_buy_base": 168650.1, "taker_buy_quote": 87787.1248 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.521, "high": 0.525, "low": 0.52, "close": 0.52, "volume": 185319.5, "close_time": 1774263599999, "quote_volume": 96817.2376, "trades": 577, "taker_buy_base": 67190.2, "taker_buy_quote": 35106.2187 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.521, "high": 0.559, "low": 0.52, "close": 0.541, "volume": 2129394.8, "close_time": 1774267199999, "quote_volume": 1162023.3031, "trades": 10841, "taker_buy_base": 1125764.8, "taker_buy_quote": 613846.3763 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.542, "high": 0.546, "low": 0.537, "close": 0.545, "volume": 488106.5, "close_time": 1774270799999, "quote_volume": 264555.277, "trades": 2232, "taker_buy_base": 241033.8, "taker_buy_quote": 130728.9017 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.545, "high": 0.548, "low": 0.541, "close": 0.547, "volume": 298150.6, "close_time": 1774274399999, "quote_volume": 162288.1777, "trades": 1534, "taker_buy_base": 147451.4, "taker_buy_quote": 80294.5475 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.546, "high": 0.549, "low": 0.543, "close": 0.545, "volume": 367487.8, "close_time": 1774277999999, "quote_volume": 200782.6744, "trades": 1793, "taker_buy_base": 178296.5, "taker_buy_quote": 97469.8947 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.545, "high": 0.549, "low": 0.539, "close": 0.544, "volume": 339254.3, "close_time": 1774281599999, "quote_volume": 184330.0859, "trades": 1796, "taker_buy_base": 143179.5, "taker_buy_quote": 77924.6386 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.544, "high": 0.546, "low": 0.537, "close": 0.546, "volume": 309475.6, "close_time": 1774285199999, "quote_volume": 167988.4301, "trades": 1217, "taker_buy_base": 142629.8, "taker_buy_quote": 77406.5415 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.547, "high": 0.547, "low": 0.537, "close": 0.545, "volume": 216502.9, "close_time": 1774288799999, "quote_volume": 117247.5273, "trades": 1092, "taker_buy_base": 98830.0, "taker_buy_quote": 53531.5473 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.545, "high": 0.55, "low": 0.543, "close": 0.544, "volume": 266249.6, "close_time": 1774292399999, "quote_volume": 145279.8103, "trades": 1337, "taker_buy_base": 112720.1, "taker_buy_quote": 61518.4763 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.544, "high": 0.544, "low": 0.537, "close": 0.538, "volume": 313902.6, "close_time": 1774295999999, "quote_volume": 169698.0367, "trades": 1396, "taker_buy_base": 137699.7, "taker_buy_quote": 74418.2304 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.538, "high": 0.541, "low": 0.536, "close": 0.539, "volume": 143658.3, "close_time": 1774299599999, "quote_volume": 77285.7851, "trades": 628, "taker_buy_base": 88828.2, "taker_buy_quote": 47800.5554 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.54, "high": 0.54, "low": 0.533, "close": 0.534, "volume": 156680.7, "close_time": 1774303199999, "quote_volume": 83950.2059, "trades": 724, "taker_buy_base": 57870.9, "taker_buy_quote": 31024.8737 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.534, "high": 0.535, "low": 0.53, "close": 0.532, "volume": 198227.1, "close_time": 1774306799999, "quote_volume": 105605.148, "trades": 744, "taker_buy_base": 85704.2, "taker_buy_quote": 45687.0703 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.532, "high": 0.532, "low": 0.526, "close": 0.53, "volume": 274191.3, "close_time": 1774310399999, "quote_volume": 145120.5044, "trades": 1253, "taker_buy_base": 147068.7, "taker_buy_quote": 77854.3521 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.53, "high": 0.536, "low": 0.528, "close": 0.531, "volume": 581320.3, "close_time": 1774313999999, "quote_volume": 308736.804, "trades": 2229, "taker_buy_base": 325863.4, "taker_buy_quote": 173217.9471 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.531, "high": 0.531, "low": 0.52, "close": 0.521, "volume": 543055.0, "close_time": 1774317599999, "quote_volume": 285206.3577, "trades": 2165, "taker_buy_base": 231650.1, "taker_buy_quote": 121565.5834 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.52, "high": 0.521, "low": 0.515, "close": 0.518, "volume": 439161.0, "close_time": 1774321199999, "quote_volume": 227229.6836, "trades": 1522, "taker_buy_base": 227494.3, "taker_buy_quote": 117727.5824 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.518, "high": 0.518, "low": 0.515, "close": 0.516, "volume": 215394.4, "close_time": 1774324799999, "quote_volume": 111265.691, "trades": 905, "taker_buy_base": 107000.2, "taker_buy_quote": 55307.4878 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.516, "high": 0.52, "low": 0.512, "close": 0.519, "volume": 438586.9, "close_time": 1774328399999, "quote_volume": 226533.8804, "trades": 1193, "taker_buy_base": 210532.9, "taker_buy_quote": 108725.2684 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.519, "high": 0.527, "low": 0.517, "close": 0.525, "volume": 386863.4, "close_time": 1774331999999, "quote_volume": 201603.7429, "trades": 1550, "taker_buy_base": 167884.0, "taker_buy_quote": 87524.5239 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.524, "high": 0.541, "low": 0.524, "close": 0.537, "volume": 542738.2, "close_time": 1774335599999, "quote_volume": 289520.7622, "trades": 2619, "taker_buy_base": 266685.3, "taker_buy_quote": 142155.4293 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.536, "high": 0.539, "low": 0.528, "close": 0.538, "volume": 388476.2, "close_time": 1774339199999, "quote_volume": 207126.3615, "trades": 1838, "taker_buy_base": 208196.4, "taker_buy_quote": 111026.035 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.538, "high": 0.541, "low": 0.534, "close": 0.537, "volume": 434189.7, "close_time": 1774342799999, "quote_volume": 233622.9269, "trades": 2136, "taker_buy_base": 160306.4, "taker_buy_quote": 86317.961 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.537, "high": 0.54, "low": 0.532, "close": 0.534, "volume": 354612.3, "close_time": 1774346399999, "quote_volume": 189929.7692, "trades": 1148, "taker_buy_base": 164627.6, "taker_buy_quote": 88133.4776 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.535, "high": 0.535, "low": 0.53, "close": 0.532, "volume": 184877.8, "close_time": 1774349999999, "quote_volume": 98382.3178, "trades": 800, "taker_buy_base": 96728.3, "taker_buy_quote": 51500.8695 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.532, "high": 0.536, "low": 0.53, "close": 0.534, "volume": 275754.9, "close_time": 1774353599999, "quote_volume": 147081.4098, "trades": 1317, "taker_buy_base": 135386.8, "taker_buy_quote": 72232.9207 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.533, "high": 0.537, "low": 0.531, "close": 0.534, "volume": 195083.7, "close_time": 1774357199999, "quote_volume": 104173.7067, "trades": 1089, "taker_buy_base": 94760.2, "taker_buy_quote": 50602.4827 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.533, "high": 0.536, "low": 0.527, "close": 0.531, "volume": 378568.9, "close_time": 1774360799999, "quote_volume": 201194.4724, "trades": 1827, "taker_buy_base": 166685.1, "taker_buy_quote": 88848.6408 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.531, "high": 0.535, "low": 0.527, "close": 0.531, "volume": 325899.2, "close_time": 1774364399999, "quote_volume": 173083.9264, "trades": 2221, "taker_buy_base": 156348.0, "taker_buy_quote": 83080.5766 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.532, "high": 0.536, "low": 0.529, "close": 0.53, "volume": 149359.4, "close_time": 1774367999999, "quote_volume": 79509.0665, "trades": 859, "taker_buy_base": 75892.9, "taker_buy_quote": 40435.3826 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.529, "high": 0.532, "low": 0.523, "close": 0.525, "volume": 567803.8, "close_time": 1774371599999, "quote_volume": 299524.173, "trades": 2296, "taker_buy_base": 278673.2, "taker_buy_quote": 147189.5866 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.526, "high": 0.527, "low": 0.52, "close": 0.523, "volume": 284327.5, "close_time": 1774375199999, "quote_volume": 148465.794, "trades": 1147, "taker_buy_base": 121747.7, "taker_buy_quote": 63610.3648 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.523, "high": 0.527, "low": 0.522, "close": 0.524, "volume": 194964.9, "close_time": 1774378799999, "quote_volume": 102175.5685, "trades": 619, "taker_buy_base": 109579.3, "taker_buy_quote": 57449.8219 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.525, "high": 0.526, "low": 0.52, "close": 0.523, "volume": 104487.5, "close_time": 1774382399999, "quote_volume": 54638.7626, "trades": 620, "taker_buy_base": 45286.5, "taker_buy_quote": 23677.6883 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.523, "high": 0.533, "low": 0.52, "close": 0.529, "volume": 320005.0, "close_time": 1774385999999, "quote_volume": 168895.9283, "trades": 1575, "taker_buy_base": 170311.4, "taker_buy_quote": 89879.1748 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.529, "high": 0.539, "low": 0.529, "close": 0.538, "volume": 256710.0, "close_time": 1774389599999, "quote_volume": 137103.4359, "trades": 1390, "taker_buy_base": 141820.9, "taker_buy_quote": 75784.6908 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.538, "high": 0.543, "low": 0.533, "close": 0.533, "volume": 365881.1, "close_time": 1774393199999, "quote_volume": 196620.3589, "trades": 1694, "taker_buy_base": 141358.4, "taker_buy_quote": 76043.063 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.533, "high": 0.536, "low": 0.532, "close": 0.534, "volume": 216354.6, "close_time": 1774396799999, "quote_volume": 115493.0556, "trades": 1311, "taker_buy_base": 113925.5, "taker_buy_quote": 60824.2079 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.534, "high": 0.537, "low": 0.53, "close": 0.533, "volume": 296641.7, "close_time": 1774400399999, "quote_volume": 158177.2968, "trades": 1395, "taker_buy_base": 158577.4, "taker_buy_quote": 84590.8024 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.533, "high": 0.542, "low": 0.531, "close": 0.538, "volume": 260838.2, "close_time": 1774403999999, "quote_volume": 139987.8416, "trades": 1458, "taker_buy_base": 133001.7, "taker_buy_quote": 71370.3046 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.537, "high": 0.538, "low": 0.533, "close": 0.536, "volume": 261397.2, "close_time": 1774407599999, "quote_volume": 140007.9417, "trades": 1494, "taker_buy_base": 151491.8, "taker_buy_quote": 81124.4047 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.536, "high": 0.538, "low": 0.532, "close": 0.536, "volume": 201629.3, "close_time": 1774411199999, "quote_volume": 107803.6808, "trades": 896, "taker_buy_base": 111765.3, "taker_buy_quote": 59784.318 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.537, "high": 0.547, "low": 0.536, "close": 0.545, "volume": 372365.0, "close_time": 1774414799999, "quote_volume": 201560.1503, "trades": 1549, "taker_buy_base": 207711.7, "taker_buy_quote": 112539.3891 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.544, "high": 0.548, "low": 0.542, "close": 0.546, "volume": 331358.3, "close_time": 1774418399999, "quote_volume": 180544.186, "trades": 2181, "taker_buy_base": 157238.2, "taker_buy_quote": 85736.5578 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.545, "high": 0.546, "low": 0.54, "close": 0.541, "volume": 344367.0, "close_time": 1774421999999, "quote_volume": 187034.7294, "trades": 1426, "taker_buy_base": 183312.7, "taker_buy_quote": 99555.2162 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.541, "high": 0.553, "low": 0.539, "close": 0.549, "volume": 495485.7, "close_time": 1774425599999, "quote_volume": 271534.401, "trades": 1727, "taker_buy_base": 243378.3, "taker_buy_quote": 133155.7049 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.549, "high": 0.558, "low": 0.544, "close": 0.546, "volume": 582368.3, "close_time": 1774429199999, "quote_volume": 320571.6091, "trades": 2717, "taker_buy_base": 263283.3, "taker_buy_quote": 144993.3205 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.546, "high": 0.553, "low": 0.543, "close": 0.547, "volume": 235573.1, "close_time": 1774432799999, "quote_volume": 129085.7605, "trades": 1261, "taker_buy_base": 111815.1, "taker_buy_quote": 61338.1119 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.548, "high": 0.551, "low": 0.544, "close": 0.549, "volume": 249720.3, "close_time": 1774436399999, "quote_volume": 136977.0641, "trades": 1201, "taker_buy_base": 111797.7, "taker_buy_quote": 61311.983 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.549, "high": 0.556, "low": 0.549, "close": 0.556, "volume": 310010.4, "close_time": 1774439999999, "quote_volume": 171481.3924, "trades": 1859, "taker_buy_base": 160700.5, "taker_buy_quote": 88922.0218 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.556, "high": 0.559, "low": 0.548, "close": 0.553, "volume": 539811.9, "close_time": 1774443599999, "quote_volume": 299119.0316, "trades": 2674, "taker_buy_base": 239126.3, "taker_buy_quote": 132581.2142 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.552, "high": 0.558, "low": 0.55, "close": 0.55, "volume": 301996.9, "close_time": 1774447199999, "quote_volume": 167409.1964, "trades": 1947, "taker_buy_base": 151288.1, "taker_buy_quote": 83910.0833 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.551, "high": 0.557, "low": 0.548, "close": 0.555, "volume": 270404.4, "close_time": 1774450799999, "quote_volume": 149288.8883, "trades": 1965, "taker_buy_base": 141459.6, "taker_buy_quote": 78120.645 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.556, "high": 0.557, "low": 0.549, "close": 0.553, "volume": 311059.7, "close_time": 1774454399999, "quote_volume": 172135.5317, "trades": 2122, "taker_buy_base": 128067.9, "taker_buy_quote": 70894.8234 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.554, "high": 0.562, "low": 0.552, "close": 0.558, "volume": 413533.6, "close_time": 1774457999999, "quote_volume": 230508.1026, "trades": 1767, "taker_buy_base": 247843.7, "taker_buy_quote": 138205.0636 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.558, "high": 0.561, "low": 0.555, "close": 0.558, "volume": 313214.2, "close_time": 1774461599999, "quote_volume": 174606.0669, "trades": 1649, "taker_buy_base": 98576.2, "taker_buy_quote": 55024.8643 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.557, "high": 0.564, "low": 0.557, "close": 0.561, "volume": 233378.6, "close_time": 1774465199999, "quote_volume": 130948.9136, "trades": 1523, "taker_buy_base": 107545.0, "taker_buy_quote": 60333.0275 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.561, "high": 0.564, "low": 0.557, "close": 0.56, "volume": 317971.4, "close_time": 1774468799999, "quote_volume": 178158.4755, "trades": 1542, "taker_buy_base": 125337.2, "taker_buy_quote": 70281.919 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.561, "high": 0.562, "low": 0.557, "close": 0.56, "volume": 231735.2, "close_time": 1774472399999, "quote_volume": 129749.2292, "trades": 1176, "taker_buy_base": 122616.2, "taker_buy_quote": 68665.2619 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.559, "high": 0.564, "low": 0.557, "close": 0.561, "volume": 206279.5, "close_time": 1774475999999, "quote_volume": 115510.2652, "trades": 1085, "taker_buy_base": 88074.4, "taker_buy_quote": 49393.0762 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.561, "high": 0.566, "low": 0.559, "close": 0.56, "volume": 229507.1, "close_time": 1774479599999, "quote_volume": 129022.4296, "trades": 1161, "taker_buy_base": 105031.7, "taker_buy_quote": 59098.8408 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.56, "high": 0.562, "low": 0.558, "close": 0.561, "volume": 175025.5, "close_time": 1774483199999, "quote_volume": 97994.1941, "trades": 1165, "taker_buy_base": 81550.2, "taker_buy_quote": 45670.7246 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.561, "high": 0.562, "low": 0.544, "close": 0.547, "volume": 655691.2, "close_time": 1774486799999, "quote_volume": 362426.7618, "trades": 3513, "taker_buy_base": 273180.3, "taker_buy_quote": 150868.1164 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.547, "high": 0.55, "low": 0.545, "close": 0.547, "volume": 212847.8, "close_time": 1774490399999, "quote_volume": 116635.3546, "trades": 1190, "taker_buy_base": 109484.0, "taker_buy_quote": 60003.6687 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.547, "high": 0.55, "low": 0.542, "close": 0.545, "volume": 174002.9, "close_time": 1774493999999, "quote_volume": 94917.1817, "trades": 1065, "taker_buy_base": 96891.8, "taker_buy_quote": 52868.4534 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.545, "high": 0.546, "low": 0.541, "close": 0.542, "volume": 164761.8, "close_time": 1774497599999, "quote_volume": 89498.9122, "trades": 1010, "taker_buy_base": 79313.6, "taker_buy_quote": 43102.5768 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.541, "high": 0.543, "low": 0.539, "close": 0.543, "volume": 150783.5, "close_time": 1774501199999, "quote_volume": 81632.3883, "trades": 769, "taker_buy_base": 65437.8, "taker_buy_quote": 35445.8301 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.542, "high": 0.544, "low": 0.533, "close": 0.533, "volume": 378117.8, "close_time": 1774504799999, "quote_volume": 203676.4835, "trades": 1652, "taker_buy_base": 126538.4, "taker_buy_quote": 68177.9039 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.533, "high": 0.536, "low": 0.53, "close": 0.531, "volume": 207540.7, "close_time": 1774508399999, "quote_volume": 110374.2998, "trades": 1136, "taker_buy_base": 89438.2, "taker_buy_quote": 47601.104 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.53, "high": 0.532, "low": 0.528, "close": 0.529, "volume": 143401.5, "close_time": 1774511999999, "quote_volume": 75971.6014, "trades": 823, "taker_buy_base": 61853.4, "taker_buy_quote": 32781.7036 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.53, "high": 0.531, "low": 0.527, "close": 0.528, "volume": 192521.5, "close_time": 1774515599999, "quote_volume": 101883.2482, "trades": 1261, "taker_buy_base": 99399.2, "taker_buy_quote": 52625.2855 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.528, "high": 0.532, "low": 0.524, "close": 0.525, "volume": 468699.8, "close_time": 1774519199999, "quote_volume": 247345.969, "trades": 2274, "taker_buy_base": 260238.4, "taker_buy_quote": 137320.9276 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.525, "high": 0.526, "low": 0.521, "close": 0.521, "volume": 142001.1, "close_time": 1774522799999, "quote_volume": 74353.4992, "trades": 959, "taker_buy_base": 74272.0, "taker_buy_quote": 38898.3164 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.522, "high": 0.524, "low": 0.52, "close": 0.521, "volume": 111329.8, "close_time": 1774526399999, "quote_volume": 58115.9787, "trades": 647, "taker_buy_base": 61948.6, "taker_buy_quote": 32359.8086 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.521, "high": 0.524, "low": 0.518, "close": 0.524, "volume": 282111.1, "close_time": 1774529999999, "quote_volume": 147134.2686, "trades": 1263, "taker_buy_base": 166201.1, "taker_buy_quote": 86735.5764 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.524, "high": 0.531, "low": 0.523, "close": 0.527, "volume": 268585.2, "close_time": 1774533599999, "quote_volume": 141478.3824, "trades": 1359, "taker_buy_base": 98412.4, "taker_buy_quote": 51841.6088 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.528, "high": 0.531, "low": 0.525, "close": 0.529, "volume": 225823.7, "close_time": 1774537199999, "quote_volume": 119405.8079, "trades": 1272, "taker_buy_base": 132671.2, "taker_buy_quote": 70194.6623 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.529, "high": 0.53, "low": 0.523, "close": 0.524, "volume": 270950.0, "close_time": 1774540799999, "quote_volume": 142826.5548, "trades": 1419, "taker_buy_base": 120057.9, "taker_buy_quote": 63295.6425 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.524, "high": 0.527, "low": 0.522, "close": 0.522, "volume": 203237.1, "close_time": 1774544399999, "quote_volume": 106591.3622, "trades": 1025, "taker_buy_base": 117912.6, "taker_buy_quote": 61852.7569 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.522, "high": 0.525, "low": 0.52, "close": 0.521, "volume": 168669.8, "close_time": 1774547999999, "quote_volume": 88177.579, "trades": 979, "taker_buy_base": 80883.9, "taker_buy_quote": 42297.8137 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.522, "high": 0.53, "low": 0.519, "close": 0.528, "volume": 310122.1, "close_time": 1774551599999, "quote_volume": 162371.6516, "trades": 1488, "taker_buy_base": 164593.5, "taker_buy_quote": 86302.8966 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.528, "high": 0.529, "low": 0.52, "close": 0.522, "volume": 215072.8, "close_time": 1774555199999, "quote_volume": 112596.123, "trades": 880, "taker_buy_base": 97868.9, "taker_buy_quote": 51182.7176 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.522, "high": 0.531, "low": 0.519, "close": 0.523, "volume": 617743.0, "close_time": 1774558799999, "quote_volume": 325209.0634, "trades": 2652, "taker_buy_base": 338308.9, "taker_buy_quote": 178168.341 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.523, "high": 0.525, "low": 0.52, "close": 0.525, "volume": 226355.6, "close_time": 1774562399999, "quote_volume": 118194.0742, "trades": 851, "taker_buy_base": 121687.4, "taker_buy_quote": 63645.4765 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.524, "high": 0.526, "low": 0.521, "close": 0.521, "volume": 270425.0, "close_time": 1774565999999, "quote_volume": 141264.5534, "trades": 728, "taker_buy_base": 110678.1, "taker_buy_quote": 57858.0554 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.521, "high": 0.523, "low": 0.515, "close": 0.516, "volume": 347919.4, "close_time": 1774569599999, "quote_volume": 180352.7018, "trades": 1432, "taker_buy_base": 169418.7, "taker_buy_quote": 87785.0922 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.517, "high": 0.519, "low": 0.512, "close": 0.512, "volume": 442459.1, "close_time": 1774573199999, "quote_volume": 227869.211, "trades": 1866, "taker_buy_base": 223317.0, "taker_buy_quote": 115055.6628 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.513, "high": 0.514, "low": 0.504, "close": 0.505, "volume": 546746.0, "close_time": 1774576799999, "quote_volume": 278201.8711, "trades": 2128, "taker_buy_base": 229301.8, "taker_buy_quote": 116576.5205 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.505, "high": 0.505, "low": 0.497, "close": 0.498, "volume": 425402.8, "close_time": 1774580399999, "quote_volume": 213090.5709, "trades": 1651, "taker_buy_base": 186858.2, "taker_buy_quote": 93651.7804 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.498, "high": 0.5, "low": 0.493, "close": 0.499, "volume": 371247.6, "close_time": 1774583999999, "quote_volume": 184454.95, "trades": 1450, "taker_buy_base": 180062.5, "taker_buy_quote": 89519.109 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.499, "high": 0.5, "low": 0.494, "close": 0.496, "volume": 299692.7, "close_time": 1774587599999, "quote_volume": 149260.2019, "trades": 1077, "taker_buy_base": 171495.1, "taker_buy_quote": 85451.1708 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.495, "high": 0.499, "low": 0.493, "close": 0.496, "volume": 267478.9, "close_time": 1774591199999, "quote_volume": 132584.8333, "trades": 1128, "taker_buy_base": 151490.4, "taker_buy_quote": 75145.3625 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.497, "high": 0.498, "low": 0.493, "close": 0.495, "volume": 319131.2, "close_time": 1774594799999, "quote_volume": 158040.2447, "trades": 1229, "taker_buy_base": 185073.9, "taker_buy_quote": 91661.438 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.494, "high": 0.495, "low": 0.49, "close": 0.493, "volume": 419154.4, "close_time": 1774598399999, "quote_volume": 206279.3431, "trades": 1144, "taker_buy_base": 224789.3, "taker_buy_quote": 110708.756 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.494, "high": 0.495, "low": 0.487, "close": 0.491, "volume": 538950.8, "close_time": 1774601999999, "quote_volume": 264354.4817, "trades": 2075, "taker_buy_base": 231382.7, "taker_buy_quote": 113510.1722 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.491, "high": 0.491, "low": 0.483, "close": 0.485, "volume": 554682.8, "close_time": 1774605599999, "quote_volume": 270205.4617, "trades": 2086, "taker_buy_base": 314368.3, "taker_buy_quote": 153306.7597 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.485, "high": 0.487, "low": 0.474, "close": 0.474, "volume": 771756.0, "close_time": 1774609199999, "quote_volume": 371022.5437, "trades": 3643, "taker_buy_base": 411170.9, "taker_buy_quote": 197770.6734 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.475, "high": 0.476, "low": 0.472, "close": 0.473, "volume": 432847.5, "close_time": 1774612799999, "quote_volume": 205121.4049, "trades": 2123, "taker_buy_base": 272549.7, "taker_buy_quote": 129209.9342 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.473, "high": 0.474, "low": 0.466, "close": 0.47, "volume": 494274.8, "close_time": 1774616399999, "quote_volume": 232173.1767, "trades": 1879, "taker_buy_base": 288533.2, "taker_buy_quote": 135641.3366 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.47, "high": 0.474, "low": 0.466, "close": 0.469, "volume": 424742.4, "close_time": 1774619999999, "quote_volume": 199712.5604, "trades": 2115, "taker_buy_base": 229158.0, "taker_buy_quote": 107827.434 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.468, "high": 0.473, "low": 0.462, "close": 0.467, "volume": 620562.0, "close_time": 1774623599999, "quote_volume": 290265.2525, "trades": 3210, "taker_buy_base": 295343.8, "taker_buy_quote": 138229.1521 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.467, "high": 0.474, "low": 0.467, "close": 0.468, "volume": 553809.8, "close_time": 1774627199999, "quote_volume": 260911.5754, "trades": 3016, "taker_buy_base": 314224.6, "taker_buy_quote": 148042.0639 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.468, "high": 0.469, "low": 0.462, "close": 0.465, "volume": 593201.4, "close_time": 1774630799999, "quote_volume": 276069.4831, "trades": 2743, "taker_buy_base": 324281.2, "taker_buy_quote": 150905.0386 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.464, "high": 0.467, "low": 0.461, "close": 0.465, "volume": 397963.3, "close_time": 1774634399999, "quote_volume": 184695.2977, "trades": 1871, "taker_buy_base": 202493.1, "taker_buy_quote": 94045.0564 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.465, "high": 0.469, "low": 0.464, "close": 0.465, "volume": 379493.0, "close_time": 1774637999999, "quote_volume": 176918.0227, "trades": 1565, "taker_buy_base": 238704.5, "taker_buy_quote": 111315.711 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.465, "high": 0.468, "low": 0.462, "close": 0.466, "volume": 549147.3, "close_time": 1774641599999, "quote_volume": 255439.4185, "trades": 2348, "taker_buy_base": 336892.9, "taker_buy_quote": 156720.8527 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.467, "high": 0.469, "low": 0.465, "close": 0.468, "volume": 259240.5, "close_time": 1774645199999, "quote_volume": 121196.1048, "trades": 874, "taker_buy_base": 177250.1, "taker_buy_quote": 82881.3804 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.469, "high": 0.472, "low": 0.468, "close": 0.469, "volume": 244161.8, "close_time": 1774648799999, "quote_volume": 114884.9682, "trades": 786, "taker_buy_base": 100456.5, "taker_buy_quote": 47275.8041 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.469, "high": 0.469, "low": 0.463, "close": 0.465, "volume": 166494.7, "close_time": 1774652399999, "quote_volume": 77496.4042, "trades": 947, "taker_buy_base": 90058.8, "taker_buy_quote": 41891.4773 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.464, "high": 0.465, "low": 0.462, "close": 0.463, "volume": 193078.1, "close_time": 1774655999999, "quote_volume": 89487.4655, "trades": 872, "taker_buy_base": 99381.0, "taker_buy_quote": 46073.0839 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.463, "high": 0.47, "low": 0.459, "close": 0.461, "volume": 578352.1, "close_time": 1774659599999, "quote_volume": 268346.4548, "trades": 1942, "taker_buy_base": 239856.9, "taker_buy_quote": 111210.4918 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.461, "high": 0.462, "low": 0.452, "close": 0.454, "volume": 880949.3, "close_time": 1774663199999, "quote_volume": 400817.8693, "trades": 2853, "taker_buy_base": 542020.4, "taker_buy_quote": 246290.8013 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.453, "high": 0.455, "low": 0.449, "close": 0.455, "volume": 283147.3, "close_time": 1774666799999, "quote_volume": 128145.1484, "trades": 1411, "taker_buy_base": 124938.9, "taker_buy_quote": 56575.081 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.456, "high": 0.457, "low": 0.453, "close": 0.453, "volume": 86196.3, "close_time": 1774670399999, "quote_volume": 39267.7246, "trades": 484, "taker_buy_base": 39325.9, "taker_buy_quote": 17932.2442 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.453, "high": 0.455, "low": 0.451, "close": 0.454, "volume": 101543.4, "close_time": 1774673999999, "quote_volume": 45961.2284, "trades": 484, "taker_buy_base": 49655.5, "taker_buy_quote": 22489.1108 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.454, "high": 0.455, "low": 0.45, "close": 0.452, "volume": 155742.0, "close_time": 1774677599999, "quote_volume": 70447.1103, "trades": 695, "taker_buy_base": 74200.7, "taker_buy_quote": 33592.34 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.452, "high": 0.46, "low": 0.45, "close": 0.458, "volume": 681488.9, "close_time": 1774681199999, "quote_volume": 310734.7627, "trades": 1814, "taker_buy_base": 265232.8, "taker_buy_quote": 120908.9504 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.459, "high": 0.465, "low": 0.459, "close": 0.465, "volume": 342088.3, "close_time": 1774684799999, "quote_volume": 158368.4524, "trades": 1619, "taker_buy_base": 218550.1, "taker_buy_quote": 101211.5708 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.465, "high": 0.468, "low": 0.462, "close": 0.463, "volume": 489864.4, "close_time": 1774688399999, "quote_volume": 227706.9499, "trades": 1274, "taker_buy_base": 192311.0, "taker_buy_quote": 89551.6611 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.463, "high": 0.463, "low": 0.457, "close": 0.459, "volume": 218390.6, "close_time": 1774691999999, "quote_volume": 100517.8555, "trades": 987, "taker_buy_base": 99776.7, "taker_buy_quote": 45970.8091 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.459, "high": 0.461, "low": 0.458, "close": 0.458, "volume": 123043.8, "close_time": 1774695599999, "quote_volume": 56503.2643, "trades": 670, "taker_buy_base": 66036.1, "taker_buy_quote": 30328.9082 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.459, "high": 0.46, "low": 0.456, "close": 0.458, "volume": 261606.5, "close_time": 1774699199999, "quote_volume": 119773.0115, "trades": 589, "taker_buy_base": 85800.0, "taker_buy_quote": 39284.4875 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.458, "high": 0.46, "low": 0.456, "close": 0.457, "volume": 169403.7, "close_time": 1774702799999, "quote_volume": 77545.6303, "trades": 515, "taker_buy_base": 80853.7, "taker_buy_quote": 37042.2192 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.458, "high": 0.47, "low": 0.458, "close": 0.462, "volume": 381768.1, "close_time": 1774706399999, "quote_volume": 176779.2244, "trades": 1285, "taker_buy_base": 216180.8, "taker_buy_quote": 99926.9172 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.461, "high": 0.465, "low": 0.459, "close": 0.462, "volume": 401377.9, "close_time": 1774709999999, "quote_volume": 185464.8807, "trades": 1121, "taker_buy_base": 192450.6, "taker_buy_quote": 88994.7917 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.463, "high": 0.47, "low": 0.462, "close": 0.464, "volume": 273946.3, "close_time": 1774713599999, "quote_volume": 127815.7475, "trades": 1221, "taker_buy_base": 131342.7, "taker_buy_quote": 61264.3578 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.464, "high": 0.468, "low": 0.463, "close": 0.468, "volume": 192221.4, "close_time": 1774717199999, "quote_volume": 89641.8333, "trades": 837, "taker_buy_base": 95303.7, "taker_buy_quote": 44456.455 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.467, "high": 0.469, "low": 0.462, "close": 0.466, "volume": 146073.1, "close_time": 1774720799999, "quote_volume": 67969.2, "trades": 722, "taker_buy_base": 60104.6, "taker_buy_quote": 27989.2245 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.466, "high": 0.47, "low": 0.466, "close": 0.466, "volume": 87665.4, "close_time": 1774724399999, "quote_volume": 41022.0939, "trades": 397, "taker_buy_base": 25008.8, "taker_buy_quote": 11708.5245 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.466, "high": 0.467, "low": 0.46, "close": 0.463, "volume": 134051.4, "close_time": 1774727999999, "quote_volume": 62095.6838, "trades": 520, "taker_buy_base": 65710.7, "taker_buy_quote": 30445.7846 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.463, "high": 0.466, "low": 0.463, "close": 0.464, "volume": 180228.6, "close_time": 1774731599999, "quote_volume": 83736.5772, "trades": 631, "taker_buy_base": 106912.8, "taker_buy_quote": 49682.6645 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.464, "high": 0.465, "low": 0.46, "close": 0.461, "volume": 109080.6, "close_time": 1774735199999, "quote_volume": 50476.7831, "trades": 667, "taker_buy_base": 51221.2, "taker_buy_quote": 23718.1367 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.461, "high": 0.466, "low": 0.46, "close": 0.464, "volume": 122456.6, "close_time": 1774738799999, "quote_volume": 56627.253, "trades": 576, "taker_buy_base": 68514.6, "taker_buy_quote": 31686.2499 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.465, "high": 0.466, "low": 0.459, "close": 0.46, "volume": 255408.8, "close_time": 1774742399999, "quote_volume": 117907.2398, "trades": 769, "taker_buy_base": 162988.0, "taker_buy_quote": 75192.9158 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.461, "high": 0.461, "low": 0.456, "close": 0.458, "volume": 156232.8, "close_time": 1774745999999, "quote_volume": 71571.4566, "trades": 756, "taker_buy_base": 77648.1, "taker_buy_quote": 35598.433 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.458, "high": 0.461, "low": 0.456, "close": 0.457, "volume": 152225.1, "close_time": 1774749599999, "quote_volume": 69878.5446, "trades": 719, "taker_buy_base": 71100.6, "taker_buy_quote": 32652.6949 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.457, "high": 0.462, "low": 0.457, "close": 0.46, "volume": 67136.9, "close_time": 1774753199999, "quote_volume": 30824.3901, "trades": 443, "taker_buy_base": 37575.8, "taker_buy_quote": 17252.7251 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.46, "high": 0.465, "low": 0.46, "close": 0.464, "volume": 89321.3, "close_time": 1774756799999, "quote_volume": 41382.4201, "trades": 467, "taker_buy_base": 47909.3, "taker_buy_quote": 22203.6703 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.464, "high": 0.466, "low": 0.462, "close": 0.465, "volume": 79007.1, "close_time": 1774760399999, "quote_volume": 36639.5824, "trades": 413, "taker_buy_base": 42903.0, "taker_buy_quote": 19902.9092 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.464, "high": 0.466, "low": 0.462, "close": 0.466, "volume": 130077.1, "close_time": 1774763999999, "quote_volume": 60353.8139, "trades": 578, "taker_buy_base": 57885.2, "taker_buy_quote": 26864.3605 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.466, "high": 0.468, "low": 0.463, "close": 0.467, "volume": 107701.9, "close_time": 1774767599999, "quote_volume": 50163.6028, "trades": 616, "taker_buy_base": 57824.2, "taker_buy_quote": 26945.4546 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.466, "high": 0.466, "low": 0.461, "close": 0.462, "volume": 113459.8, "close_time": 1774771199999, "quote_volume": 52500.6244, "trades": 502, "taker_buy_base": 46396.3, "taker_buy_quote": 21467.3214 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.462, "high": 0.466, "low": 0.462, "close": 0.463, "volume": 110704.0, "close_time": 1774774799999, "quote_volume": 51404.1678, "trades": 437, "taker_buy_base": 48482.2, "taker_buy_quote": 22515.2711 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.463, "high": 0.463, "low": 0.46, "close": 0.462, "volume": 100810.6, "close_time": 1774778399999, "quote_volume": 46506.6507, "trades": 695, "taker_buy_base": 39772.1, "taker_buy_quote": 18347.0405 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.462, "high": 0.463, "low": 0.456, "close": 0.458, "volume": 187577.1, "close_time": 1774781999999, "quote_volume": 86244.6651, "trades": 722, "taker_buy_base": 80703.5, "taker_buy_quote": 37151.1438 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.458, "high": 0.46, "low": 0.457, "close": 0.458, "volume": 122664.4, "close_time": 1774785599999, "quote_volume": 56206.1248, "trades": 680, "taker_buy_base": 62798.4, "taker_buy_quote": 28789.2203 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.457, "high": 0.46, "low": 0.455, "close": 0.456, "volume": 233649.6, "close_time": 1774789199999, "quote_volume": 106677.9396, "trades": 1136, "taker_buy_base": 74558.2, "taker_buy_quote": 34081.0169 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.455, "high": 0.458, "low": 0.451, "close": 0.456, "volume": 420336.0, "close_time": 1774792799999, "quote_volume": 191146.1268, "trades": 1438, "taker_buy_base": 251951.9, "taker_buy_quote": 114744.6133 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.457, "high": 0.46, "low": 0.455, "close": 0.456, "volume": 243266.8, "close_time": 1774796399999, "quote_volume": 111165.8314, "trades": 980, "taker_buy_base": 110145.2, "taker_buy_quote": 50371.6311 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.457, "high": 0.458, "low": 0.454, "close": 0.458, "volume": 303527.9, "close_time": 1774799999999, "quote_volume": 138528.0833, "trades": 1149, "taker_buy_base": 171580.5, "taker_buy_quote": 78333.1787 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.457, "high": 0.462, "low": 0.457, "close": 0.458, "volume": 185738.6, "close_time": 1774803599999, "quote_volume": 85342.3976, "trades": 849, "taker_buy_base": 111634.0, "taker_buy_quote": 51300.6975 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.458, "high": 0.461, "low": 0.455, "close": 0.46, "volume": 279443.8, "close_time": 1774807199999, "quote_volume": 128155.4126, "trades": 944, "taker_buy_base": 175593.7, "taker_buy_quote": 80630.0918 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.46, "high": 0.465, "low": 0.459, "close": 0.461, "volume": 236946.1, "close_time": 1774810799999, "quote_volume": 109320.004, "trades": 1209, "taker_buy_base": 107153.4, "taker_buy_quote": 49471.2112 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.46, "high": 0.462, "low": 0.459, "close": 0.461, "volume": 107790.3, "close_time": 1774814399999, "quote_volume": 49650.2531, "trades": 406, "taker_buy_base": 58500.3, "taker_buy_quote": 26948.9795 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.461, "high": 0.463, "low": 0.459, "close": 0.463, "volume": 153213.4, "close_time": 1774817999999, "quote_volume": 70767.3941, "trades": 766, "taker_buy_base": 84500.9, "taker_buy_quote": 39037.9651 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.463, "high": 0.467, "low": 0.462, "close": 0.465, "volume": 98546.2, "close_time": 1774821599999, "quote_volume": 45736.7261, "trades": 500, "taker_buy_base": 65189.8, "taker_buy_quote": 30270.0177 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.465, "high": 0.465, "low": 0.449, "close": 0.458, "volume": 347294.6, "close_time": 1774825199999, "quote_volume": 158497.4718, "trades": 1169, "taker_buy_base": 162310.9, "taker_buy_quote": 74087.1351 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.458, "high": 0.461, "low": 0.455, "close": 0.459, "volume": 200362.4, "close_time": 1774828799999, "quote_volume": 91758.2015, "trades": 782, "taker_buy_base": 97474.8, "taker_buy_quote": 44645.6646 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.459, "high": 0.468, "low": 0.459, "close": 0.462, "volume": 278021.7, "close_time": 1774832399999, "quote_volume": 128735.1778, "trades": 1000, "taker_buy_base": 152533.8, "taker_buy_quote": 70554.0393 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.463, "high": 0.47, "low": 0.463, "close": 0.469, "volume": 178668.2, "close_time": 1774835999999, "quote_volume": 83452.096, "trades": 898, "taker_buy_base": 104842.3, "taker_buy_quote": 48961.1652 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.469, "high": 0.472, "low": 0.465, "close": 0.468, "volume": 253374.0, "close_time": 1774839599999, "quote_volume": 118763.2776, "trades": 1509, "taker_buy_base": 108796.4, "taker_buy_quote": 51012.516 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.468, "high": 0.473, "low": 0.468, "close": 0.472, "volume": 85939.8, "close_time": 1774843199999, "quote_volume": 40461.3745, "trades": 534, "taker_buy_base": 49067.4, "taker_buy_quote": 23096.9716 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.472, "high": 0.477, "low": 0.472, "close": 0.475, "volume": 211995.4, "close_time": 1774846799999, "quote_volume": 100506.3495, "trades": 1068, "taker_buy_base": 106780.9, "taker_buy_quote": 50642.9856 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.475, "high": 0.477, "low": 0.469, "close": 0.471, "volume": 214486.6, "close_time": 1774850399999, "quote_volume": 101262.3811, "trades": 885, "taker_buy_base": 112590.6, "taker_buy_quote": 53202.7739 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.471, "high": 0.473, "low": 0.469, "close": 0.472, "volume": 125048.8, "close_time": 1774853999999, "quote_volume": 58896.4616, "trades": 500, "taker_buy_base": 67745.5, "taker_buy_quote": 31902.6564 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.472, "high": 0.475, "low": 0.469, "close": 0.473, "volume": 185514.5, "close_time": 1774857599999, "quote_volume": 87467.8971, "trades": 654, "taker_buy_base": 100407.6, "taker_buy_quote": 47373.7767 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.474, "high": 0.48, "low": 0.474, "close": 0.479, "volume": 209970.7, "close_time": 1774861199999, "quote_volume": 100214.6364, "trades": 1201, "taker_buy_base": 100993.0, "taker_buy_quote": 48231.1373 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.479, "high": 0.479, "low": 0.472, "close": 0.473, "volume": 162479.4, "close_time": 1774864799999, "quote_volume": 77025.4423, "trades": 507, "taker_buy_base": 69444.1, "taker_buy_quote": 32907.4444 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.473, "high": 0.475, "low": 0.471, "close": 0.474, "volume": 108072.9, "close_time": 1774868399999, "quote_volume": 51086.8459, "trades": 543, "taker_buy_base": 64939.2, "taker_buy_quote": 30709.8351 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.475, "high": 0.479, "low": 0.473, "close": 0.476, "volume": 310247.1, "close_time": 1774871999999, "quote_volume": 147561.7852, "trades": 1466, "taker_buy_base": 169665.9, "taker_buy_quote": 80711.4256 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.475, "high": 0.476, "low": 0.472, "close": 0.473, "volume": 107510.5, "close_time": 1774875599999, "quote_volume": 50972.9114, "trades": 328, "taker_buy_base": 44284.3, "taker_buy_quote": 20998.1031 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.473, "high": 0.474, "low": 0.468, "close": 0.469, "volume": 176427.1, "close_time": 1774879199999, "quote_volume": 83121.7551, "trades": 725, "taker_buy_base": 81810.9, "taker_buy_quote": 38575.791 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.469, "high": 0.474, "low": 0.468, "close": 0.474, "volume": 161272.0, "close_time": 1774882799999, "quote_volume": 75868.2429, "trades": 650, "taker_buy_base": 60265.0, "taker_buy_quote": 28389.1602 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.474, "high": 0.474, "low": 0.469, "close": 0.47, "volume": 158016.2, "close_time": 1774886399999, "quote_volume": 74521.039, "trades": 653, "taker_buy_base": 62154.0, "taker_buy_quote": 29308.5467 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.47, "high": 0.471, "low": 0.466, "close": 0.468, "volume": 182877.9, "close_time": 1774889999999, "quote_volume": 85578.0164, "trades": 759, "taker_buy_base": 64417.6, "taker_buy_quote": 30165.4275 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.468, "high": 0.468, "low": 0.465, "close": 0.465, "volume": 154298.3, "close_time": 1774893599999, "quote_volume": 71859.4884, "trades": 558, "taker_buy_base": 71917.5, "taker_buy_quote": 33506.4789 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.465, "high": 0.466, "low": 0.46, "close": 0.46, "volume": 118939.6, "close_time": 1774897199999, "quote_volume": 55003.6532, "trades": 433, "taker_buy_base": 52163.7, "taker_buy_quote": 24129.5966 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.46, "high": 0.461, "low": 0.456, "close": 0.461, "volume": 94874.5, "close_time": 1774900799999, "quote_volume": 43441.0238, "trades": 441, "taker_buy_base": 32067.9, "taker_buy_quote": 14693.5077 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.461, "high": 0.464, "low": 0.461, "close": 0.462, "volume": 125925.4, "close_time": 1774904399999, "quote_volume": 58255.4069, "trades": 527, "taker_buy_base": 77997.7, "taker_buy_quote": 36088.0158 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.462, "high": 0.465, "low": 0.46, "close": 0.463, "volume": 101605.3, "close_time": 1774907999999, "quote_volume": 47074.176, "trades": 418, "taker_buy_base": 51720.3, "taker_buy_quote": 23958.2019 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.463, "high": 0.465, "low": 0.461, "close": 0.462, "volume": 81533.8, "close_time": 1774911599999, "quote_volume": 37759.1861, "trades": 279, "taker_buy_base": 43933.3, "taker_buy_quote": 20336.1679 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.462, "high": 0.462, "low": 0.459, "close": 0.462, "volume": 82317.0, "close_time": 1774915199999, "quote_volume": 37867.9914, "trades": 322, "taker_buy_base": 54587.6, "taker_buy_quote": 25102.5086 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.462, "high": 0.466, "low": 0.461, "close": 0.464, "volume": 116654.8, "close_time": 1774918799999, "quote_volume": 53984.9577, "trades": 547, "taker_buy_base": 56870.1, "taker_buy_quote": 26314.8555 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.464, "high": 0.475, "low": 0.463, "close": 0.473, "volume": 287040.5, "close_time": 1774922399999, "quote_volume": 134967.1875, "trades": 1366, "taker_buy_base": 133052.6, "taker_buy_quote": 62549.6608 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.473, "high": 0.489, "low": 0.473, "close": 0.479, "volume": 567805.1, "close_time": 1774925999999, "quote_volume": 273417.3986, "trades": 2929, "taker_buy_base": 306248.1, "taker_buy_quote": 147220.0374 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.479, "high": 0.479, "low": 0.471, "close": 0.474, "volume": 321043.4, "close_time": 1774929599999, "quote_volume": 152096.2429, "trades": 945, "taker_buy_base": 114495.3, "taker_buy_quote": 54297.1223 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.474, "high": 0.475, "low": 0.468, "close": 0.468, "volume": 308013.5, "close_time": 1774933199999, "quote_volume": 144741.9064, "trades": 1392, "taker_buy_base": 97365.7, "taker_buy_quote": 45848.4779 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.469, "high": 0.473, "low": 0.467, "close": 0.472, "volume": 167359.8, "close_time": 1774936799999, "quote_volume": 78621.3783, "trades": 732, "taker_buy_base": 94157.7, "taker_buy_quote": 44220.0485 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.472, "high": 0.472, "low": 0.467, "close": 0.471, "volume": 139384.4, "close_time": 1774940399999, "quote_volume": 65481.6772, "trades": 603, "taker_buy_base": 72775.4, "taker_buy_quote": 34180.7969 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.471, "high": 0.472, "low": 0.468, "close": 0.471, "volume": 254472.4, "close_time": 1774943999999, "quote_volume": 119697.9969, "trades": 1045, "taker_buy_base": 169361.2, "taker_buy_quote": 79679.3291 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.471, "high": 0.472, "low": 0.466, "close": 0.467, "volume": 254457.8, "close_time": 1774947599999, "quote_volume": 119474.0959, "trades": 783, "taker_buy_base": 151960.6, "taker_buy_quote": 71406.5368 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.467, "high": 0.467, "low": 0.461, "close": 0.462, "volume": 282398.8, "close_time": 1774951199999, "quote_volume": 131189.1727, "trades": 785, "taker_buy_base": 70949.7, "taker_buy_quote": 32964.5385 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.463, "high": 0.466, "low": 0.461, "close": 0.462, "volume": 120876.5, "close_time": 1774954799999, "quote_volume": 56010.4535, "trades": 520, "taker_buy_base": 63138.0, "taker_buy_quote": 29267.907 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.461, "high": 0.469, "low": 0.461, "close": 0.467, "volume": 307670.7, "close_time": 1774958399999, "quote_volume": 143261.6012, "trades": 1645, "taker_buy_base": 169469.5, "taker_buy_quote": 78915.8257 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.467, "high": 0.471, "low": 0.466, "close": 0.468, "volume": 155545.0, "close_time": 1774961999999, "quote_volume": 72785.1804, "trades": 904, "taker_buy_base": 93696.8, "taker_buy_quote": 43847.275 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.468, "high": 0.475, "low": 0.468, "close": 0.473, "volume": 408266.7, "close_time": 1774965599999, "quote_volume": 192161.3591, "trades": 1666, "taker_buy_base": 196027.0, "taker_buy_quote": 92269.3091 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.473, "high": 0.476, "low": 0.466, "close": 0.468, "volume": 239512.5, "close_time": 1774969199999, "quote_volume": 112834.4429, "trades": 1392, "taker_buy_base": 97418.2, "taker_buy_quote": 45957.8516 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.469, "high": 0.474, "low": 0.468, "close": 0.471, "volume": 127498.1, "close_time": 1774972799999, "quote_volume": 60145.8383, "trades": 692, "taker_buy_base": 58986.1, "taker_buy_quote": 27821.935 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.471, "high": 0.479, "low": 0.471, "close": 0.478, "volume": 222985.1, "close_time": 1774976399999, "quote_volume": 106001.3627, "trades": 1218, "taker_buy_base": 130145.8, "taker_buy_quote": 61915.2531 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.479, "high": 0.486, "low": 0.474, "close": 0.476, "volume": 362152.7, "close_time": 1774979999999, "quote_volume": 174143.9512, "trades": 1728, "taker_buy_base": 209976.4, "taker_buy_quote": 101027.603 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.477, "high": 0.478, "low": 0.474, "close": 0.476, "volume": 138996.1, "close_time": 1774983599999, "quote_volume": 66137.5649, "trades": 755, "taker_buy_base": 73010.2, "taker_buy_quote": 34747.5636 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.476, "high": 0.48, "low": 0.475, "close": 0.476, "volume": 91190.8, "close_time": 1774987199999, "quote_volume": 43544.0179, "trades": 414, "taker_buy_base": 34436.2, "taker_buy_quote": 16435.7503 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.477, "high": 0.478, "low": 0.475, "close": 0.476, "volume": 136584.1, "close_time": 1774990799999, "quote_volume": 64998.9228, "trades": 492, "taker_buy_base": 43536.2, "taker_buy_quote": 20756.9356 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.476, "high": 0.478, "low": 0.473, "close": 0.476, "volume": 125154.0, "close_time": 1774994399999, "quote_volume": 59459.68, "trades": 496, "taker_buy_base": 56177.9, "taker_buy_quote": 26689.1548 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.476, "high": 0.479, "low": 0.475, "close": 0.477, "volume": 72697.6, "close_time": 1774997999999, "quote_volume": 34641.9472, "trades": 288, "taker_buy_base": 41083.4, "taker_buy_quote": 19574.5462 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.476, "high": 0.479, "low": 0.476, "close": 0.478, "volume": 61397.7, "close_time": 1775001599999, "quote_volume": 29307.9579, "trades": 279, "taker_buy_base": 36026.8, "taker_buy_quote": 17192.7606 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.479, "high": 0.48, "low": 0.476, "close": 0.479, "volume": 172265.2, "close_time": 1775005199999, "quote_volume": 82347.4174, "trades": 550, "taker_buy_base": 110021.3, "taker_buy_quote": 52621.5927 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.48, "high": 0.482, "low": 0.477, "close": 0.477, "volume": 163248.3, "close_time": 1775008799999, "quote_volume": 78264.1509, "trades": 456, "taker_buy_base": 90533.4, "taker_buy_quote": 43418.8494 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.477, "high": 0.477, "low": 0.472, "close": 0.472, "volume": 430263.7, "close_time": 1775012399999, "quote_volume": 203568.4797, "trades": 698, "taker_buy_base": 336230.8, "taker_buy_quote": 159082.7995 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.472, "high": 0.477, "low": 0.472, "close": 0.475, "volume": 100654.8, "close_time": 1775015999999, "quote_volume": 47794.2885, "trades": 389, "taker_buy_base": 40645.0, "taker_buy_quote": 19305.4454 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.475, "high": 0.48, "low": 0.473, "close": 0.478, "volume": 178005.6, "close_time": 1775019599999, "quote_volume": 84854.889, "trades": 401, "taker_buy_base": 66639.8, "taker_buy_quote": 31768.9029 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.478, "high": 0.482, "low": 0.476, "close": 0.481, "volume": 162610.4, "close_time": 1775023199999, "quote_volume": 78024.6494, "trades": 729, "taker_buy_base": 59015.0, "taker_buy_quote": 28332.3017 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.481, "high": 0.486, "low": 0.481, "close": 0.485, "volume": 178056.1, "close_time": 1775026799999, "quote_volume": 86054.5285, "trades": 711, "taker_buy_base": 100459.0, "taker_buy_quote": 48536.9034 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.485, "high": 0.487, "low": 0.482, "close": 0.483, "volume": 234160.5, "close_time": 1775030399999, "quote_volume": 113586.9086, "trades": 694, "taker_buy_base": 161752.9, "taker_buy_quote": 78496.9983 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.483, "high": 0.485, "low": 0.481, "close": 0.481, "volume": 320967.6, "close_time": 1775033999999, "quote_volume": 155028.5348, "trades": 719, "taker_buy_base": 207530.2, "taker_buy_quote": 100275.1308 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.482, "high": 0.483, "low": 0.479, "close": 0.482, "volume": 171186.3, "close_time": 1775037599999, "quote_volume": 82272.566, "trades": 571, "taker_buy_base": 60231.5, "taker_buy_quote": 28978.0119 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.482, "high": 0.483, "low": 0.479, "close": 0.48, "volume": 51393.0, "close_time": 1775041199999, "quote_volume": 24679.121, "trades": 258, "taker_buy_base": 24879.4, "taker_buy_quote": 11953.9384 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.479, "high": 0.481, "low": 0.478, "close": 0.48, "volume": 104438.9, "close_time": 1775044799999, "quote_volume": 50059.3974, "trades": 324, "taker_buy_base": 38180.7, "taker_buy_quote": 18316.2176 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.481, "high": 0.487, "low": 0.478, "close": 0.483, "volume": 241557.0, "close_time": 1775048399999, "quote_volume": 116614.844, "trades": 1068, "taker_buy_base": 146420.9, "taker_buy_quote": 70697.7853 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.484, "high": 0.484, "low": 0.468, "close": 0.472, "volume": 778402.2, "close_time": 1775051999999, "quote_volume": 370019.5725, "trades": 2861, "taker_buy_base": 392570.3, "taker_buy_quote": 186729.6599 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.472, "high": 0.479, "low": 0.472, "close": 0.477, "volume": 167635.4, "close_time": 1775055599999, "quote_volume": 79793.5054, "trades": 568, "taker_buy_base": 81366.3, "taker_buy_quote": 38718.1665 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.477, "high": 0.479, "low": 0.476, "close": 0.479, "volume": 72813.4, "close_time": 1775059199999, "quote_volume": 34779.8208, "trades": 392, "taker_buy_base": 30656.5, "taker_buy_quote": 14661.1093 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.479, "high": 0.481, "low": 0.476, "close": 0.479, "volume": 205952.3, "close_time": 1775062799999, "quote_volume": 98582.6138, "trades": 659, "taker_buy_base": 73994.4, "taker_buy_quote": 35453.8267 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.478, "high": 0.481, "low": 0.473, "close": 0.475, "volume": 203132.3, "close_time": 1775066399999, "quote_volume": 96745.3025, "trades": 1115, "taker_buy_base": 90146.7, "taker_buy_quote": 42913.2095 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.474, "high": 0.475, "low": 0.472, "close": 0.472, "volume": 86366.7, "close_time": 1775069999999, "quote_volume": 40907.0014, "trades": 530, "taker_buy_base": 29911.2, "taker_buy_quote": 14171.795 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.472, "high": 0.475, "low": 0.471, "close": 0.473, "volume": 95373.3, "close_time": 1775073599999, "quote_volume": 45106.3073, "trades": 492, "taker_buy_base": 37117.4, "taker_buy_quote": 17563.616 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.473, "high": 0.473, "low": 0.469, "close": 0.471, "volume": 127484.6, "close_time": 1775077199999, "quote_volume": 60053.5385, "trades": 408, "taker_buy_base": 52896.5, "taker_buy_quote": 24932.1637 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.471, "high": 0.474, "low": 0.469, "close": 0.471, "volume": 127878.7, "close_time": 1775080799999, "quote_volume": 60373.6373, "trades": 504, "taker_buy_base": 81333.2, "taker_buy_quote": 38412.9468 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.471, "high": 0.471, "low": 0.465, "close": 0.465, "volume": 120505.3, "close_time": 1775084399999, "quote_volume": 56369.9986, "trades": 499, "taker_buy_base": 39908.4, "taker_buy_quote": 18681.2676 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.465, "high": 0.466, "low": 0.464, "close": 0.465, "volume": 83539.7, "close_time": 1775087999999, "quote_volume": 38841.7986, "trades": 285, "taker_buy_base": 35747.8, "taker_buy_quote": 16624.5425 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.466, "high": 0.473, "low": 0.465, "close": 0.472, "volume": 168420.3, "close_time": 1775091599999, "quote_volume": 79120.3548, "trades": 678, "taker_buy_base": 88568.7, "taker_buy_quote": 41623.5542 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.472, "high": 0.472, "low": 0.458, "close": 0.46, "volume": 424856.3, "close_time": 1775095199999, "quote_volume": 197321.8842, "trades": 1478, "taker_buy_base": 217753.8, "taker_buy_quote": 101153.9682 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.46, "high": 0.46, "low": 0.45, "close": 0.453, "volume": 345363.8, "close_time": 1775098799999, "quote_volume": 156784.4656, "trades": 855, "taker_buy_base": 147508.3, "taker_buy_quote": 67021.227 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.453, "high": 0.456, "low": 0.449, "close": 0.452, "volume": 232233.2, "close_time": 1775102399999, "quote_volume": 104983.0669, "trades": 626, "taker_buy_base": 105562.1, "taker_buy_quote": 47735.789 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.452, "high": 0.453, "low": 0.447, "close": 0.448, "volume": 149586.6, "close_time": 1775105999999, "quote_volume": 67352.8651, "trades": 566, "taker_buy_base": 65731.2, "taker_buy_quote": 29598.5799 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.448, "high": 0.454, "low": 0.447, "close": 0.454, "volume": 131076.6, "close_time": 1775109599999, "quote_volume": 59109.6998, "trades": 490, "taker_buy_base": 68497.6, "taker_buy_quote": 30905.4571 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.454, "high": 0.457, "low": 0.453, "close": 0.456, "volume": 82472.3, "close_time": 1775113199999, "quote_volume": 37534.7768, "trades": 292, "taker_buy_base": 48906.2, "taker_buy_quote": 22262.7376 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.457, "high": 0.458, "low": 0.454, "close": 0.456, "volume": 77246.1, "close_time": 1775116799999, "quote_volume": 35223.3088, "trades": 319, "taker_buy_base": 33477.3, "taker_buy_quote": 15270.0059 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.456, "high": 0.458, "low": 0.452, "close": 0.453, "volume": 106013.6, "close_time": 1775120399999, "quote_volume": 48125.1293, "trades": 382, "taker_buy_base": 49328.2, "taker_buy_quote": 22411.1224 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.453, "high": 0.453, "low": 0.449, "close": 0.45, "volume": 341301.9, "close_time": 1775123999999, "quote_volume": 153875.6061, "trades": 848, "taker_buy_base": 168003.8, "taker_buy_quote": 75766.6843 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.45, "high": 0.452, "low": 0.448, "close": 0.45, "volume": 253386.8, "close_time": 1775127599999, "quote_volume": 113978.2292, "trades": 660, "taker_buy_base": 143220.0, "taker_buy_quote": 64471.735 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.451, "high": 0.451, "low": 0.448, "close": 0.448, "volume": 145262.1, "close_time": 1775131199999, "quote_volume": 65265.8955, "trades": 510, "taker_buy_base": 54406.0, "taker_buy_quote": 24463.9098 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.448, "high": 0.448, "low": 0.445, "close": 0.447, "volume": 251817.1, "close_time": 1775134799999, "quote_volume": 112348.3008, "trades": 517, "taker_buy_base": 93592.4, "taker_buy_quote": 41779.2125 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.447, "high": 0.447, "low": 0.44, "close": 0.444, "volume": 285200.6, "close_time": 1775138399999, "quote_volume": 126464.6404, "trades": 1061, "taker_buy_base": 152037.2, "taker_buy_quote": 67467.3609 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.443, "high": 0.451, "low": 0.441, "close": 0.449, "volume": 420163.0, "close_time": 1775141999999, "quote_volume": 187812.2866, "trades": 1511, "taker_buy_base": 254188.3, "taker_buy_quote": 113716.4199 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.449, "high": 0.449, "low": 0.442, "close": 0.444, "volume": 238292.1, "close_time": 1775145599999, "quote_volume": 106264.5103, "trades": 747, "taker_buy_base": 84112.5, "taker_buy_quote": 37486.7269 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.444, "high": 0.447, "low": 0.442, "close": 0.443, "volume": 447852.0, "close_time": 1775149199999, "quote_volume": 199216.9768, "trades": 947, "taker_buy_base": 325918.8, "taker_buy_quote": 145088.65 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.443, "high": 0.448, "low": 0.438, "close": 0.439, "volume": 413411.9, "close_time": 1775152799999, "quote_volume": 183487.2177, "trades": 1104, "taker_buy_base": 112448.8, "taker_buy_quote": 49884.2003 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.439, "high": 0.44, "low": 0.435, "close": 0.437, "volume": 196713.7, "close_time": 1775156399999, "quote_volume": 86076.134, "trades": 579, "taker_buy_base": 92139.8, "taker_buy_quote": 40376.756 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.437, "high": 0.439, "low": 0.435, "close": 0.438, "volume": 180211.5, "close_time": 1775159999999, "quote_volume": 78664.9054, "trades": 507, "taker_buy_base": 78003.8, "taker_buy_quote": 34060.9739 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.438, "high": 0.445, "low": 0.438, "close": 0.441, "volume": 240236.7, "close_time": 1775163599999, "quote_volume": 105962.4346, "trades": 500, "taker_buy_base": 169589.1, "taker_buy_quote": 74790.7085 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.441, "high": 0.443, "low": 0.44, "close": 0.441, "volume": 134038.6, "close_time": 1775167199999, "quote_volume": 59158.8795, "trades": 608, "taker_buy_base": 62180.2, "taker_buy_quote": 27448.2963 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.44, "high": 0.443, "low": 0.44, "close": 0.44, "volume": 234104.1, "close_time": 1775170799999, "quote_volume": 103390.1079, "trades": 468, "taker_buy_base": 50977.1, "taker_buy_quote": 22505.9892 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 187804.6, "close_time": 1775174399999, "quote_volume": 82812.4915, "trades": 678, "taker_buy_base": 112648.5, "taker_buy_quote": 49685.4095 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.441, "high": 0.442, "low": 0.439, "close": 0.441, "volume": 134314.7, "close_time": 1775177999999, "quote_volume": 59146.6771, "trades": 548, "taker_buy_base": 57442.5, "taker_buy_quote": 25303.1071 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.442, "high": 0.442, "low": 0.437, "close": 0.44, "volume": 242931.6, "close_time": 1775181599999, "quote_volume": 106605.1305, "trades": 631, "taker_buy_base": 106586.3, "taker_buy_quote": 46808.9291 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.44, "high": 0.442, "low": 0.435, "close": 0.438, "volume": 128716.7, "close_time": 1775185199999, "quote_volume": 56416.3146, "trades": 765, "taker_buy_base": 55103.0, "taker_buy_quote": 24141.8085 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.438, "high": 0.441, "low": 0.436, "close": 0.44, "volume": 160960.8, "close_time": 1775188799999, "quote_volume": 70596.1677, "trades": 566, "taker_buy_base": 68657.4, "taker_buy_quote": 30131.312 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.439, "high": 0.442, "low": 0.438, "close": 0.442, "volume": 138505.7, "close_time": 1775192399999, "quote_volume": 60963.156, "trades": 393, "taker_buy_base": 69552.8, "taker_buy_quote": 30609.8797 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.442, "high": 0.446, "low": 0.441, "close": 0.443, "volume": 219129.2, "close_time": 1775195999999, "quote_volume": 97131.7299, "trades": 601, "taker_buy_base": 99280.0, "taker_buy_quote": 44025.384 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.442, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 171877.6, "close_time": 1775199599999, "quote_volume": 75983.504, "trades": 768, "taker_buy_base": 76717.6, "taker_buy_quote": 33927.4934 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.441, "high": 0.444, "low": 0.441, "close": 0.441, "volume": 124702.0, "close_time": 1775203199999, "quote_volume": 55132.7996, "trades": 425, "taker_buy_base": 70556.8, "taker_buy_quote": 31199.6146 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.442, "high": 0.447, "low": 0.442, "close": 0.446, "volume": 203626.5, "close_time": 1775206799999, "quote_volume": 90581.3344, "trades": 626, "taker_buy_base": 120732.5, "taker_buy_quote": 53698.5235 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.447, "high": 0.448, "low": 0.445, "close": 0.446, "volume": 143194.7, "close_time": 1775210399999, "quote_volume": 63882.8276, "trades": 483, "taker_buy_base": 54436.6, "taker_buy_quote": 24300.1322 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.446, "high": 0.446, "low": 0.443, "close": 0.445, "volume": 156503.7, "close_time": 1775213999999, "quote_volume": 69536.2929, "trades": 439, "taker_buy_base": 56687.2, "taker_buy_quote": 25185.863 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.446, "high": 0.448, "low": 0.444, "close": 0.447, "volume": 160053.3, "close_time": 1775217599999, "quote_volume": 71388.8811, "trades": 628, "taker_buy_base": 99956.0, "taker_buy_quote": 44596.4281 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.447, "high": 0.451, "low": 0.442, "close": 0.444, "volume": 377218.7, "close_time": 1775221199999, "quote_volume": 168491.6537, "trades": 1054, "taker_buy_base": 183798.9, "taker_buy_quote": 82139.4639 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.443, "high": 0.446, "low": 0.441, "close": 0.444, "volume": 276749.7, "close_time": 1775224799999, "quote_volume": 122842.2262, "trades": 796, "taker_buy_base": 167173.8, "taker_buy_quote": 74265.175 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.443, "high": 0.447, "low": 0.442, "close": 0.446, "volume": 86909.5, "close_time": 1775228399999, "quote_volume": 38618.8615, "trades": 296, "taker_buy_base": 49585.4, "taker_buy_quote": 22037.1053 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.446, "high": 0.447, "low": 0.441, "close": 0.443, "volume": 456169.7, "close_time": 1775231999999, "quote_volume": 202951.6934, "trades": 767, "taker_buy_base": 202128.0, "taker_buy_quote": 89977.5926 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.443, "high": 0.447, "low": 0.442, "close": 0.446, "volume": 246034.6, "close_time": 1775235599999, "quote_volume": 109283.7402, "trades": 571, "taker_buy_base": 118070.9, "taker_buy_quote": 52455.3346 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.446, "high": 0.447, "low": 0.441, "close": 0.442, "volume": 190340.6, "close_time": 1775239199999, "quote_volume": 84498.4378, "trades": 565, "taker_buy_base": 128789.9, "taker_buy_quote": 57200.1093 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.442, "high": 0.443, "low": 0.439, "close": 0.44, "volume": 115090.8, "close_time": 1775242799999, "quote_volume": 50696.6609, "trades": 442, "taker_buy_base": 38502.4, "taker_buy_quote": 16961.0092 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.44, "high": 0.441, "low": 0.437, "close": 0.439, "volume": 181355.3, "close_time": 1775246399999, "quote_volume": 79535.4864, "trades": 758, "taker_buy_base": 92561.6, "taker_buy_quote": 40630.5398 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.438, "high": 0.441, "low": 0.437, "close": 0.439, "volume": 187428.9, "close_time": 1775249999999, "quote_volume": 82337.2635, "trades": 609, "taker_buy_base": 95213.9, "taker_buy_quote": 41851.4345 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.439, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 88256.8, "close_time": 1775253599999, "quote_volume": 38790.8553, "trades": 340, "taker_buy_base": 45316.6, "taker_buy_quote": 19920.0908 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.439, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 111741.1, "close_time": 1775257199999, "quote_volume": 49064.3744, "trades": 437, "taker_buy_base": 62808.0, "taker_buy_quote": 27585.9935 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.439, "high": 0.442, "low": 0.438, "close": 0.441, "volume": 260254.5, "close_time": 1775260799999, "quote_volume": 114664.9157, "trades": 229, "taker_buy_base": 225397.3, "taker_buy_quote": 99350.5574 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.441, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 86317.9, "close_time": 1775264399999, "quote_volume": 38017.7484, "trades": 317, "taker_buy_base": 31665.8, "taker_buy_quote": 13946.1009 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.441, "high": 0.442, "low": 0.438, "close": 0.439, "volume": 89642.4, "close_time": 1775267999999, "quote_volume": 39431.1619, "trades": 322, "taker_buy_base": 31965.2, "taker_buy_quote": 14054.3688 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.439, "high": 0.44, "low": 0.437, "close": 0.437, "volume": 57006.3, "close_time": 1775271599999, "quote_volume": 24977.8415, "trades": 210, "taker_buy_base": 26393.5, "taker_buy_quote": 11565.3757 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.437, "high": 0.438, "low": 0.436, "close": 0.437, "volume": 130714.3, "close_time": 1775275199999, "quote_volume": 57087.0851, "trades": 267, "taker_buy_base": 33557.6, "taker_buy_quote": 14668.4512 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 51564.8, "close_time": 1775278799999, "quote_volume": 22567.9824, "trades": 160, "taker_buy_base": 24112.4, "taker_buy_quote": 10555.8941 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.438, "high": 0.442, "low": 0.437, "close": 0.441, "volume": 329748.1, "close_time": 1775282399999, "quote_volume": 145249.2655, "trades": 434, "taker_buy_base": 212930.5, "taker_buy_quote": 93678.9319 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.442, "high": 0.443, "low": 0.44, "close": 0.443, "volume": 57665.2, "close_time": 1775285999999, "quote_volume": 25509.0756, "trades": 181, "taker_buy_base": 34839.3, "taker_buy_quote": 15416.3687 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 40252.9, "close_time": 1775289599999, "quote_volume": 17832.5707, "trades": 165, "taker_buy_base": 15046.1, "taker_buy_quote": 6669.8604 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.443, "high": 0.444, "low": 0.439, "close": 0.44, "volume": 74334.6, "close_time": 1775293199999, "quote_volume": 32846.6038, "trades": 279, "taker_buy_base": 31427.2, "taker_buy_quote": 13897.3273 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.441, "high": 0.444, "low": 0.44, "close": 0.443, "volume": 50499.7, "close_time": 1775296799999, "quote_volume": 22293.3756, "trades": 204, "taker_buy_base": 30904.8, "taker_buy_quote": 13647.5537 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.443, "high": 0.445, "low": 0.442, "close": 0.445, "volume": 79228.1, "close_time": 1775300399999, "quote_volume": 35157.7886, "trades": 271, "taker_buy_base": 45453.5, "taker_buy_quote": 20169.3877 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.445, "high": 0.447, "low": 0.442, "close": 0.445, "volume": 75746.3, "close_time": 1775303999999, "quote_volume": 33646.1363, "trades": 262, "taker_buy_base": 44461.3, "taker_buy_quote": 19770.3179 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.444, "high": 0.448, "low": 0.443, "close": 0.444, "volume": 63817.7, "close_time": 1775307599999, "quote_volume": 28431.3164, "trades": 190, "taker_buy_base": 38756.0, "taker_buy_quote": 17269.3122 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.445, "high": 0.446, "low": 0.443, "close": 0.443, "volume": 106919.5, "close_time": 1775311199999, "quote_volume": 47512.2115, "trades": 257, "taker_buy_base": 40541.1, "taker_buy_quote": 18023.5128 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.443, "high": 0.443, "low": 0.44, "close": 0.443, "volume": 98362.1, "close_time": 1775314799999, "quote_volume": 43434.5112, "trades": 339, "taker_buy_base": 46108.1, "taker_buy_quote": 20368.7052 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.443, "high": 0.445, "low": 0.44, "close": 0.441, "volume": 187954.2, "close_time": 1775318399999, "quote_volume": 83110.1114, "trades": 585, "taker_buy_base": 65103.3, "taker_buy_quote": 28806.4136 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.442, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 146368.3, "close_time": 1775321999999, "quote_volume": 64464.4478, "trades": 445, "taker_buy_base": 65475.9, "taker_buy_quote": 28846.3584 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.439, "high": 0.445, "low": 0.439, "close": 0.443, "volume": 111828.2, "close_time": 1775325599999, "quote_volume": 49459.1126, "trades": 303, "taker_buy_base": 61222.5, "taker_buy_quote": 27080.0508 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.443, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 90493.4, "close_time": 1775329199999, "quote_volume": 39913.4964, "trades": 346, "taker_buy_base": 24133.8, "taker_buy_quote": 10649.3373 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.442, "high": 0.446, "low": 0.44, "close": 0.441, "volume": 256826.1, "close_time": 1775332799999, "quote_volume": 113549.6716, "trades": 687, "taker_buy_base": 116242.3, "taker_buy_quote": 51429.5607 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.441, "high": 0.441, "low": 0.439, "close": 0.44, "volume": 30447.9, "close_time": 1775336399999, "quote_volume": 13397.6594, "trades": 163, "taker_buy_base": 14167.2, "taker_buy_quote": 6234.8428 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.44, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 70312.4, "close_time": 1775339999999, "quote_volume": 30957.7187, "trades": 277, "taker_buy_base": 26626.6, "taker_buy_quote": 11733.1831 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.44, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 57247.5, "close_time": 1775343599999, "quote_volume": 25198.7694, "trades": 162, "taker_buy_base": 20082.8, "taker_buy_quote": 8844.0394 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.441, "volume": 25364.9, "close_time": 1775347199999, "quote_volume": 11147.8632, "trades": 132, "taker_buy_base": 9605.3, "taker_buy_quote": 4225.1303 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.441, "high": 0.441, "low": 0.439, "close": 0.439, "volume": 66515.7, "close_time": 1775350799999, "quote_volume": 29261.7322, "trades": 268, "taker_buy_base": 28991.9, "taker_buy_quote": 12760.5522 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.441, "volume": 57905.2, "close_time": 1775354399999, "quote_volume": 25504.547, "trades": 275, "taker_buy_base": 24022.2, "taker_buy_quote": 10585.6338 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.439, "volume": 13459.1, "close_time": 1775357999999, "quote_volume": 5918.4197, "trades": 109, "taker_buy_base": 4718.8, "taker_buy_quote": 2076.352 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.439, "high": 0.441, "low": 0.439, "close": 0.44, "volume": 47954.8, "close_time": 1775361599999, "quote_volume": 21086.0641, "trades": 147, "taker_buy_base": 18144.3, "taker_buy_quote": 7985.7419 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.441, "high": 0.441, "low": 0.439, "close": 0.439, "volume": 33047.9, "close_time": 1775365199999, "quote_volume": 14521.0742, "trades": 149, "taker_buy_base": 6906.2, "taker_buy_quote": 3038.858 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.439, "high": 0.441, "low": 0.438, "close": 0.44, "volume": 166878.1, "close_time": 1775368799999, "quote_volume": 73306.1044, "trades": 613, "taker_buy_base": 94731.7, "taker_buy_quote": 41616.4889 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.44, "high": 0.443, "low": 0.439, "close": 0.439, "volume": 237944.4, "close_time": 1775372399999, "quote_volume": 104756.0822, "trades": 946, "taker_buy_base": 99421.2, "taker_buy_quote": 43813.0468 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.439, "high": 0.443, "low": 0.439, "close": 0.441, "volume": 145430.3, "close_time": 1775375999999, "quote_volume": 64084.7811, "trades": 492, "taker_buy_base": 88083.9, "taker_buy_quote": 38828.4356 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.441, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 153154.2, "close_time": 1775379599999, "quote_volume": 67712.5035, "trades": 472, "taker_buy_base": 78949.1, "taker_buy_quote": 34948.7193 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.442, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 112685.6, "close_time": 1775383199999, "quote_volume": 49792.3288, "trades": 524, "taker_buy_base": 42958.5, "taker_buy_quote": 18991.9956 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.441, "high": 0.441, "low": 0.439, "close": 0.44, "volume": 74370.8, "close_time": 1775386799999, "quote_volume": 32751.9477, "trades": 403, "taker_buy_base": 24216.6, "taker_buy_quote": 10664.5745 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.441, "high": 0.443, "low": 0.439, "close": 0.442, "volume": 324194.7, "close_time": 1775390399999, "quote_volume": 142862.5145, "trades": 573, "taker_buy_base": 159035.9, "taker_buy_quote": 70141.609 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.442, "high": 0.443, "low": 0.439, "close": 0.441, "volume": 252283.6, "close_time": 1775393999999, "quote_volume": 111055.5752, "trades": 1718, "taker_buy_base": 97296.0, "taker_buy_quote": 42824.8501 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.441, "high": 0.443, "low": 0.439, "close": 0.442, "volume": 291581.6, "close_time": 1775397599999, "quote_volume": 128697.5658, "trades": 641, "taker_buy_base": 173311.1, "taker_buy_quote": 76563.9797 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.443, "high": 0.445, "low": 0.44, "close": 0.443, "volume": 613475.6, "close_time": 1775401199999, "quote_volume": 271290.783, "trades": 770, "taker_buy_base": 231035.9, "taker_buy_quote": 102252.3038 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.443, "high": 0.445, "low": 0.441, "close": 0.444, "volume": 319854.8, "close_time": 1775404799999, "quote_volume": 141601.6444, "trades": 684, "taker_buy_base": 192154.5, "taker_buy_quote": 85140.0318 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.444, "high": 0.446, "low": 0.44, "close": 0.441, "volume": 728606.3, "close_time": 1775408399999, "quote_volume": 323599.8053, "trades": 609, "taker_buy_base": 297839.0, "taker_buy_quote": 132359.4162 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.441, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 67810.1, "close_time": 1775411999999, "quote_volume": 29943.5226, "trades": 245, "taker_buy_base": 30613.5, "taker_buy_quote": 13522.9573 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.442, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 80465.6, "close_time": 1775415599999, "quote_volume": 35581.6261, "trades": 346, "taker_buy_base": 32767.4, "taker_buy_quote": 14492.4489 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.442, "high": 0.445, "low": 0.441, "close": 0.444, "volume": 199905.4, "close_time": 1775419199999, "quote_volume": 88559.2062, "trades": 673, "taker_buy_base": 138329.7, "taker_buy_quote": 61305.5616 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.444, "high": 0.448, "low": 0.443, "close": 0.447, "volume": 179438.1, "close_time": 1775422799999, "quote_volume": 80115.9954, "trades": 725, "taker_buy_base": 141553.0, "taker_buy_quote": 63226.6536 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.447, "high": 0.447, "low": 0.442, "close": 0.444, "volume": 123893.5, "close_time": 1775426399999, "quote_volume": 55068.1502, "trades": 283, "taker_buy_base": 54293.5, "taker_buy_quote": 24135.9615 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.444, "high": 0.448, "low": 0.442, "close": 0.447, "volume": 151185.6, "close_time": 1775429999999, "quote_volume": 67271.1512, "trades": 541, "taker_buy_base": 87095.0, "taker_buy_quote": 38769.9763 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.448, "high": 0.451, "low": 0.447, "close": 0.451, "volume": 232571.3, "close_time": 1775433599999, "quote_volume": 104510.94, "trades": 420, "taker_buy_base": 73838.3, "taker_buy_quote": 33161.8626 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.452, "high": 0.455, "low": 0.45, "close": 0.45, "volume": 140955.6, "close_time": 1775437199999, "quote_volume": 63772.7048, "trades": 595, "taker_buy_base": 66767.9, "taker_buy_quote": 30223.2521 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.451, "high": 0.451, "low": 0.448, "close": 0.449, "volume": 107236.3, "close_time": 1775440799999, "quote_volume": 48218.177, "trades": 437, "taker_buy_base": 51319.8, "taker_buy_quote": 23084.5572 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.449, "high": 0.456, "low": 0.449, "close": 0.454, "volume": 191019.1, "close_time": 1775444399999, "quote_volume": 86673.7052, "trades": 453, "taker_buy_base": 102149.2, "taker_buy_quote": 46357.6458 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.454, "high": 0.455, "low": 0.45, "close": 0.451, "volume": 482095.6, "close_time": 1775447999999, "quote_volume": 218004.9351, "trades": 771, "taker_buy_base": 137568.5, "taker_buy_quote": 62242.4144 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.451, "high": 0.452, "low": 0.448, "close": 0.45, "volume": 130782.2, "close_time": 1775451599999, "quote_volume": 58880.4191, "trades": 426, "taker_buy_base": 55343.3, "taker_buy_quote": 24930.4375 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.45, "high": 0.451, "low": 0.447, "close": 0.448, "volume": 182164.3, "close_time": 1775455199999, "quote_volume": 81784.2017, "trades": 655, "taker_buy_base": 86837.2, "taker_buy_quote": 39003.082 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.448, "high": 0.45, "low": 0.445, "close": 0.447, "volume": 249590.7, "close_time": 1775458799999, "quote_volume": 111767.6919, "trades": 614, "taker_buy_base": 152807.7, "taker_buy_quote": 68473.2896 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.447, "high": 0.449, "low": 0.446, "close": 0.448, "volume": 97951.5, "close_time": 1775462399999, "quote_volume": 43803.594, "trades": 263, "taker_buy_base": 38080.1, "taker_buy_quote": 17040.6225 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.448, "high": 0.452, "low": 0.448, "close": 0.45, "volume": 154220.0, "close_time": 1775465999999, "quote_volume": 69459.7007, "trades": 417, "taker_buy_base": 74929.8, "taker_buy_quote": 33744.2409 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.45, "high": 0.455, "low": 0.45, "close": 0.454, "volume": 235245.7, "close_time": 1775469599999, "quote_volume": 106657.7774, "trades": 845, "taker_buy_base": 125742.2, "taker_buy_quote": 57013.1329 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.454, "high": 0.456, "low": 0.453, "close": 0.453, "volume": 116708.8, "close_time": 1775473199999, "quote_volume": 53043.9547, "trades": 313, "taker_buy_base": 51240.5, "taker_buy_quote": 23304.2841 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.454, "high": 0.454, "low": 0.451, "close": 0.452, "volume": 77525.6, "close_time": 1775476799999, "quote_volume": 35062.5706, "trades": 257, "taker_buy_base": 46922.5, "taker_buy_quote": 21226.1696 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.452, "high": 0.453, "low": 0.451, "close": 0.452, "volume": 105791.7, "close_time": 1775480399999, "quote_volume": 47796.86, "trades": 329, "taker_buy_base": 54921.3, "taker_buy_quote": 24816.8892 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.452, "high": 0.452, "low": 0.449, "close": 0.451, "volume": 144544.8, "close_time": 1775483999999, "quote_volume": 65148.8902, "trades": 451, "taker_buy_base": 57901.8, "taker_buy_quote": 26110.7101 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.451, "high": 0.454, "low": 0.449, "close": 0.453, "volume": 175843.5, "close_time": 1775487599999, "quote_volume": 79463.7109, "trades": 720, "taker_buy_base": 87883.4, "taker_buy_quote": 39733.867 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.453, "high": 0.453, "low": 0.449, "close": 0.451, "volume": 135790.8, "close_time": 1775491199999, "quote_volume": 61250.6925, "trades": 455, "taker_buy_base": 52218.6, "taker_buy_quote": 23555.2746 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.451, "high": 0.451, "low": 0.448, "close": 0.45, "volume": 223579.9, "close_time": 1775494799999, "quote_volume": 100582.573, "trades": 601, "taker_buy_base": 95532.8, "taker_buy_quote": 42981.9749 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.449, "high": 0.45, "low": 0.446, "close": 0.449, "volume": 324748.9, "close_time": 1775498399999, "quote_volume": 145410.8433, "trades": 509, "taker_buy_base": 89657.2, "taker_buy_quote": 40161.3555 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.449, "high": 0.451, "low": 0.448, "close": 0.448, "volume": 44782.3, "close_time": 1775501999999, "quote_volume": 20125.1228, "trades": 179, "taker_buy_base": 29082.6, "taker_buy_quote": 13083.2378 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.448, "high": 0.448, "low": 0.445, "close": 0.447, "volume": 87836.3, "close_time": 1775505599999, "quote_volume": 39229.0072, "trades": 354, "taker_buy_base": 53460.5, "taker_buy_quote": 23886.3814 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.447, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 121971.2, "close_time": 1775509199999, "quote_volume": 54537.0427, "trades": 347, "taker_buy_base": 63452.6, "taker_buy_quote": 28381.9541 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.446, "high": 0.447, "low": 0.441, "close": 0.444, "volume": 332116.9, "close_time": 1775512799999, "quote_volume": 147219.0195, "trades": 627, "taker_buy_base": 115304.3, "taker_buy_quote": 51156.2691 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.444, "high": 0.444, "low": 0.439, "close": 0.439, "volume": 177225.3, "close_time": 1775516399999, "quote_volume": 78293.3593, "trades": 537, "taker_buy_base": 83630.2, "taker_buy_quote": 36959.7093 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.44, "high": 0.443, "low": 0.439, "close": 0.442, "volume": 187011.0, "close_time": 1775519999999, "quote_volume": 82381.2807, "trades": 547, "taker_buy_base": 113027.8, "taker_buy_quote": 49804.3787 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.442, "high": 0.443, "low": 0.44, "close": 0.44, "volume": 155273.2, "close_time": 1775523599999, "quote_volume": 68551.3513, "trades": 557, "taker_buy_base": 85511.2, "taker_buy_quote": 37760.198 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.44, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 67161.9, "close_time": 1775527199999, "quote_volume": 29580.7276, "trades": 287, "taker_buy_base": 27670.0, "taker_buy_quote": 12186.2132 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.439, "high": 0.445, "low": 0.439, "close": 0.441, "volume": 471958.2, "close_time": 1775530799999, "quote_volume": 208727.8145, "trades": 798, "taker_buy_base": 153722.9, "taker_buy_quote": 68002.9111 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.442, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 60435.8, "close_time": 1775534399999, "quote_volume": 26712.9486, "trades": 191, "taker_buy_base": 34216.3, "taker_buy_quote": 15124.1884 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.442, "high": 0.443, "low": 0.439, "close": 0.441, "volume": 554724.1, "close_time": 1775537999999, "quote_volume": 244583.2134, "trades": 2055, "taker_buy_base": 142349.5, "taker_buy_quote": 62824.0239 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.441, "high": 0.442, "low": 0.439, "close": 0.439, "volume": 148355.6, "close_time": 1775541599999, "quote_volume": 65355.6003, "trades": 563, "taker_buy_base": 62701.6, "taker_buy_quote": 27621.3527 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.439, "high": 0.443, "low": 0.437, "close": 0.443, "volume": 532907.2, "close_time": 1775545199999, "quote_volume": 234273.6292, "trades": 722, "taker_buy_base": 438091.6, "taker_buy_quote": 192621.8436 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.442, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 130953.8, "close_time": 1775548799999, "quote_volume": 57907.0686, "trades": 338, "taker_buy_base": 54313.0, "taker_buy_quote": 24039.3009 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.442, "high": 0.444, "low": 0.439, "close": 0.439, "volume": 94194.2, "close_time": 1775552399999, "quote_volume": 41598.787, "trades": 360, "taker_buy_base": 46154.8, "taker_buy_quote": 20372.9915 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.439, "high": 0.443, "low": 0.439, "close": 0.442, "volume": 79883.2, "close_time": 1775555999999, "quote_volume": 35257.6739, "trades": 290, "taker_buy_base": 50547.9, "taker_buy_quote": 22306.4877 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.442, "high": 0.442, "low": 0.438, "close": 0.439, "volume": 382103.6, "close_time": 1775559599999, "quote_volume": 167959.5004, "trades": 992, "taker_buy_base": 182528.5, "taker_buy_quote": 80262.2865 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.439, "high": 0.441, "low": 0.438, "close": 0.439, "volume": 216906.7, "close_time": 1775563199999, "quote_volume": 95272.5517, "trades": 563, "taker_buy_base": 85068.9, "taker_buy_quote": 37383.2582 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.44, "high": 0.443, "low": 0.434, "close": 0.441, "volume": 1330876.7, "close_time": 1775566799999, "quote_volume": 583309.9037, "trades": 3260, "taker_buy_base": 862281.2, "taker_buy_quote": 377750.7319 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.441, "high": 0.443, "low": 0.441, "close": 0.441, "volume": 143631.9, "close_time": 1775570399999, "quote_volume": 63434.5343, "trades": 499, "taker_buy_base": 70251.4, "taker_buy_quote": 31031.8962 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.441, "high": 0.444, "low": 0.44, "close": 0.441, "volume": 341987.3, "close_time": 1775573999999, "quote_volume": 151187.6897, "trades": 652, "taker_buy_base": 236234.9, "taker_buy_quote": 104449.8714 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.441, "high": 0.443, "low": 0.439, "close": 0.443, "volume": 247122.0, "close_time": 1775577599999, "quote_volume": 108894.7319, "trades": 392, "taker_buy_base": 78247.2, "taker_buy_quote": 34518.2082 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.442, "high": 0.445, "low": 0.441, "close": 0.442, "volume": 160832.1, "close_time": 1775581199999, "quote_volume": 71149.405, "trades": 503, "taker_buy_base": 71604.5, "taker_buy_quote": 31684.1203 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.442, "high": 0.446, "low": 0.441, "close": 0.442, "volume": 121187.8, "close_time": 1775584799999, "quote_volume": 53727.6031, "trades": 410, "taker_buy_base": 77924.3, "taker_buy_quote": 34566.3916 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.443, "high": 0.444, "low": 0.439, "close": 0.439, "volume": 162055.6, "close_time": 1775588399999, "quote_volume": 71449.8522, "trades": 431, "taker_buy_base": 99025.2, "taker_buy_quote": 43681.6112 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.439, "high": 0.445, "low": 0.439, "close": 0.443, "volume": 358236.4, "close_time": 1775591999999, "quote_volume": 158287.7213, "trades": 808, "taker_buy_base": 94820.2, "taker_buy_quote": 41905.2896 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.443, "high": 0.445, "low": 0.441, "close": 0.442, "volume": 99249.6, "close_time": 1775595599999, "quote_volume": 44000.6113, "trades": 481, "taker_buy_base": 54033.9, "taker_buy_quote": 23967.8732 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.442, "high": 0.45, "low": 0.441, "close": 0.448, "volume": 262697.2, "close_time": 1775599199999, "quote_volume": 117129.1504, "trades": 602, "taker_buy_base": 153337.2, "taker_buy_quote": 68347.0236 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.449, "high": 0.46, "low": 0.448, "close": 0.459, "volume": 409974.3, "close_time": 1775602799999, "quote_volume": 185650.379, "trades": 1355, "taker_buy_base": 259904.6, "taker_buy_quote": 117767.4607 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.459, "high": 0.467, "low": 0.459, "close": 0.463, "volume": 533814.2, "close_time": 1775606399999, "quote_volume": 246991.8231, "trades": 1699, "taker_buy_base": 245340.9, "taker_buy_quote": 113596.3983 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.463, "high": 0.465, "low": 0.455, "close": 0.456, "volume": 1605459.5, "close_time": 1775609999999, "quote_volume": 736195.3608, "trades": 2920, "taker_buy_base": 436764.4, "taker_buy_quote": 199988.9889 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.456, "high": 0.458, "low": 0.455, "close": 0.457, "volume": 155150.4, "close_time": 1775613599999, "quote_volume": 70777.915, "trades": 775, "taker_buy_base": 73929.6, "taker_buy_quote": 33732.4521 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.458, "high": 0.46, "low": 0.454, "close": 0.456, "volume": 469189.0, "close_time": 1775617199999, "quote_volume": 214121.7662, "trades": 745, "taker_buy_base": 166654.5, "taker_buy_quote": 76113.9996 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.456, "high": 0.459, "low": 0.456, "close": 0.457, "volume": 114371.9, "close_time": 1775620799999, "quote_volume": 52335.1897, "trades": 392, "taker_buy_base": 71405.7, "taker_buy_quote": 32680.8753 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.457, "high": 0.461, "low": 0.457, "close": 0.46, "volume": 96193.9, "close_time": 1775624399999, "quote_volume": 44164.6591, "trades": 299, "taker_buy_base": 51915.4, "taker_buy_quote": 23836.0251 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.46, "high": 0.466, "low": 0.459, "close": 0.463, "volume": 261912.0, "close_time": 1775627999999, "quote_volume": 121353.2916, "trades": 589, "taker_buy_base": 136764.1, "taker_buy_quote": 63364.3273 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.463, "high": 0.464, "low": 0.46, "close": 0.461, "volume": 228970.3, "close_time": 1775631599999, "quote_volume": 105758.7465, "trades": 763, "taker_buy_base": 79451.3, "taker_buy_quote": 36711.4626 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.46, "high": 0.463, "low": 0.459, "close": 0.461, "volume": 121156.2, "close_time": 1775635199999, "quote_volume": 55807.1767, "trades": 405, "taker_buy_base": 50361.4, "taker_buy_quote": 23215.9882 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.46, "high": 0.461, "low": 0.458, "close": 0.46, "volume": 164553.2, "close_time": 1775638799999, "quote_volume": 75597.4169, "trades": 508, "taker_buy_base": 92393.8, "taker_buy_quote": 42458.8022 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.461, "high": 0.462, "low": 0.458, "close": 0.46, "volume": 282510.1, "close_time": 1775642399999, "quote_volume": 129903.402, "trades": 373, "taker_buy_base": 195091.7, "taker_buy_quote": 89741.4115 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.46, "high": 0.461, "low": 0.458, "close": 0.458, "volume": 301847.1, "close_time": 1775645999999, "quote_volume": 138620.4174, "trades": 383, "taker_buy_base": 70774.6, "taker_buy_quote": 32516.8484 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.457, "high": 0.459, "low": 0.455, "close": 0.456, "volume": 277292.6, "close_time": 1775649599999, "quote_volume": 126666.0274, "trades": 645, "taker_buy_base": 90098.7, "taker_buy_quote": 41188.4293 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.456, "high": 0.456, "low": 0.454, "close": 0.455, "volume": 133639.9, "close_time": 1775653199999, "quote_volume": 60858.996, "trades": 340, "taker_buy_base": 72627.6, "taker_buy_quote": 33083.3442 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.455, "high": 0.46, "low": 0.455, "close": 0.456, "volume": 362526.6, "close_time": 1775656799999, "quote_volume": 165726.6587, "trades": 1023, "taker_buy_base": 158827.4, "taker_buy_quote": 72707.7676 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.456, "high": 0.457, "low": 0.444, "close": 0.446, "volume": 556452.2, "close_time": 1775660399999, "quote_volume": 250317.1752, "trades": 1169, "taker_buy_base": 260034.1, "taker_buy_quote": 116971.3499 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.446, "high": 0.451, "low": 0.445, "close": 0.45, "volume": 161775.6, "close_time": 1775663999999, "quote_volume": 72449.7227, "trades": 526, "taker_buy_base": 89705.7, "taker_buy_quote": 40203.7349 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.451, "high": 0.452, "low": 0.448, "close": 0.451, "volume": 130373.2, "close_time": 1775667599999, "quote_volume": 58711.2188, "trades": 356, "taker_buy_base": 47400.9, "taker_buy_quote": 21349.0315 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.451, "high": 0.453, "low": 0.449, "close": 0.449, "volume": 245459.3, "close_time": 1775671199999, "quote_volume": 110696.0022, "trades": 407, "taker_buy_base": 125261.3, "taker_buy_quote": 56516.6484 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.449, "high": 0.449, "low": 0.443, "close": 0.443, "volume": 355595.9, "close_time": 1775674799999, "quote_volume": 158780.8214, "trades": 730, "taker_buy_base": 120148.7, "taker_buy_quote": 53581.226 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.443, "high": 0.444, "low": 0.441, "close": 0.443, "volume": 242415.9, "close_time": 1775678399999, "quote_volume": 107308.1382, "trades": 602, "taker_buy_base": 102488.4, "taker_buy_quote": 45392.5204 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.444, "high": 0.444, "low": 0.439, "close": 0.44, "volume": 178428.5, "close_time": 1775681999999, "quote_volume": 78687.6705, "trades": 470, "taker_buy_base": 65691.4, "taker_buy_quote": 28970.8813 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.44, "high": 0.445, "low": 0.44, "close": 0.441, "volume": 248891.8, "close_time": 1775685599999, "quote_volume": 110132.8435, "trades": 657, "taker_buy_base": 117047.1, "taker_buy_quote": 51803.6222 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.441, "high": 0.441, "low": 0.438, "close": 0.439, "volume": 234099.6, "close_time": 1775689199999, "quote_volume": 102909.7753, "trades": 515, "taker_buy_base": 102174.1, "taker_buy_quote": 44938.7077 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.439, "high": 0.441, "low": 0.437, "close": 0.438, "volume": 603475.8, "close_time": 1775692799999, "quote_volume": 264749.1117, "trades": 2845, "taker_buy_base": 245837.9, "taker_buy_quote": 107876.8304 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.438, "high": 0.442, "low": 0.438, "close": 0.441, "volume": 455658.9, "close_time": 1775696399999, "quote_volume": 200036.4911, "trades": 1221, "taker_buy_base": 276630.7, "taker_buy_quote": 121483.5537 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.441, "high": 0.442, "low": 0.438, "close": 0.44, "volume": 248550.1, "close_time": 1775699999999, "quote_volume": 109372.3241, "trades": 778, "taker_buy_base": 79832.1, "taker_buy_quote": 35147.2523 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.441, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 183565.8, "close_time": 1775703599999, "quote_volume": 80799.2772, "trades": 527, "taker_buy_base": 73971.5, "taker_buy_quote": 32588.7289 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.44, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 171386.9, "close_time": 1775707199999, "quote_volume": 75270.818, "trades": 437, "taker_buy_base": 44582.5, "taker_buy_quote": 19596.6927 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.439, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 162217.5, "close_time": 1775710799999, "quote_volume": 71396.8937, "trades": 351, "taker_buy_base": 61869.3, "taker_buy_quote": 27257.2189 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.441, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 154961.5, "close_time": 1775714399999, "quote_volume": 68237.2234, "trades": 344, "taker_buy_base": 54237.2, "taker_buy_quote": 23901.8592 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.44, "high": 0.441, "low": 0.438, "close": 0.439, "volume": 152058.8, "close_time": 1775717999999, "quote_volume": 66832.5341, "trades": 308, "taker_buy_base": 47604.5, "taker_buy_quote": 20944.0937 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.44, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 226246.2, "close_time": 1775721599999, "quote_volume": 99352.5743, "trades": 510, "taker_buy_base": 76459.5, "taker_buy_quote": 33596.3961 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.44, "high": 0.442, "low": 0.439, "close": 0.441, "volume": 369389.0, "close_time": 1775725199999, "quote_volume": 162620.1416, "trades": 1844, "taker_buy_base": 225357.7, "taker_buy_quote": 99248.6082 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.44, "high": 0.443, "low": 0.439, "close": 0.443, "volume": 479937.9, "close_time": 1775728799999, "quote_volume": 211819.7513, "trades": 1715, "taker_buy_base": 320705.8, "taker_buy_quote": 141613.9237 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.443, "high": 0.444, "low": 0.44, "close": 0.44, "volume": 383522.4, "close_time": 1775732399999, "quote_volume": 169376.2145, "trades": 818, "taker_buy_base": 142015.6, "taker_buy_quote": 62820.087 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.441, "volume": 165357.7, "close_time": 1775735999999, "quote_volume": 72723.2401, "trades": 388, "taker_buy_base": 41349.0, "taker_buy_quote": 18194.6682 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.441, "high": 0.442, "low": 0.437, "close": 0.441, "volume": 671266.5, "close_time": 1775739599999, "quote_volume": 295296.0407, "trades": 1184, "taker_buy_base": 293771.1, "taker_buy_quote": 129369.907 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.442, "high": 0.442, "low": 0.439, "close": 0.441, "volume": 213033.5, "close_time": 1775743199999, "quote_volume": 93821.8122, "trades": 428, "taker_buy_base": 75578.1, "taker_buy_quote": 33308.6862 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.441, "high": 0.443, "low": 0.44, "close": 0.441, "volume": 227663.9, "close_time": 1775746799999, "quote_volume": 100504.6527, "trades": 411, "taker_buy_base": 98351.0, "taker_buy_quote": 43443.7276 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.441, "high": 0.444, "low": 0.439, "close": 0.441, "volume": 498852.3, "close_time": 1775750399999, "quote_volume": 220327.9277, "trades": 1204, "taker_buy_base": 248131.0, "taker_buy_quote": 109598.9113 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.441, "high": 0.443, "low": 0.439, "close": 0.44, "volume": 351952.7, "close_time": 1775753999999, "quote_volume": 155218.4086, "trades": 722, "taker_buy_base": 167715.2, "taker_buy_quote": 74061.9808 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.44, "high": 0.443, "low": 0.44, "close": 0.442, "volume": 157351.7, "close_time": 1775757599999, "quote_volume": 69433.387, "trades": 310, "taker_buy_base": 84815.1, "taker_buy_quote": 37458.6822 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.443, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 93502.1, "close_time": 1775761199999, "quote_volume": 41292.5787, "trades": 229, "taker_buy_base": 24650.7, "taker_buy_quote": 10890.4223 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.441, "high": 0.448, "low": 0.441, "close": 0.447, "volume": 230661.5, "close_time": 1775764799999, "quote_volume": 102421.6275, "trades": 430, "taker_buy_base": 154313.7, "taker_buy_quote": 68545.2599 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.447, "high": 0.45, "low": 0.444, "close": 0.445, "volume": 218766.5, "close_time": 1775768399999, "quote_volume": 97872.4884, "trades": 738, "taker_buy_base": 95627.0, "taker_buy_quote": 42841.3787 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.445, "high": 0.445, "low": 0.442, "close": 0.443, "volume": 169027.3, "close_time": 1775771999999, "quote_volume": 75042.5881, "trades": 512, "taker_buy_base": 76651.4, "taker_buy_quote": 34043.5606 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.443, "high": 0.451, "low": 0.443, "close": 0.446, "volume": 439433.1, "close_time": 1775775599999, "quote_volume": 197483.574, "trades": 705, "taker_buy_base": 134118.0, "taker_buy_quote": 60008.8715 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.446, "high": 0.447, "low": 0.441, "close": 0.443, "volume": 242187.9, "close_time": 1775779199999, "quote_volume": 107574.8058, "trades": 680, "taker_buy_base": 129715.7, "taker_buy_quote": 57598.1681 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.444, "high": 0.445, "low": 0.438, "close": 0.443, "volume": 2054259.2, "close_time": 1775782799999, "quote_volume": 902974.188, "trades": 8198, "taker_buy_base": 524655.3, "taker_buy_quote": 231033.1022 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.442, "high": 0.445, "low": 0.439, "close": 0.44, "volume": 733793.8, "close_time": 1775786399999, "quote_volume": 324193.6147, "trades": 1065, "taker_buy_base": 292738.5, "taker_buy_quote": 129286.8283 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.44, "high": 0.443, "low": 0.439, "close": 0.441, "volume": 96559.9, "close_time": 1775789999999, "quote_volume": 42610.2204, "trades": 265, "taker_buy_base": 46375.0, "taker_buy_quote": 20478.2585 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.442, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 56956.9, "close_time": 1775793599999, "quote_volume": 25092.5297, "trades": 182, "taker_buy_base": 26582.3, "taker_buy_quote": 11709.6444 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.441, "high": 0.446, "low": 0.441, "close": 0.444, "volume": 228425.4, "close_time": 1775797199999, "quote_volume": 101087.314, "trades": 415, "taker_buy_base": 84998.1, "taker_buy_quote": 37626.5072 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.445, "high": 0.451, "low": 0.442, "close": 0.449, "volume": 1020352.8, "close_time": 1775800799999, "quote_volume": 456170.4329, "trades": 1046, "taker_buy_base": 645442.6, "taker_buy_quote": 288968.0297 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.449, "high": 0.45, "low": 0.438, "close": 0.44, "volume": 3006186.8, "close_time": 1775804399999, "quote_volume": 1328948.2725, "trades": 2279, "taker_buy_base": 1388941.8, "taker_buy_quote": 613449.8895 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.439, "high": 0.44, "low": 0.438, "close": 0.44, "volume": 142561.3, "close_time": 1775807999999, "quote_volume": 62494.4463, "trades": 114, "taker_buy_base": 32237.6, "taker_buy_quote": 14156.3081 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 120652.4, "close_time": 1775811599999, "quote_volume": 53184.4956, "trades": 265, "taker_buy_base": 37185.0, "taker_buy_quote": 16401.6448 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.472, "high": 0.473, "low": 0.462, "close": 0.466, "volume": 1303431.5, "close_time": 1744286399999, "quote_volume": 609972.6654, "trades": 2400, "taker_buy_base": 671046.8, "taker_buy_quote": 314015.8236 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.466, "high": 0.481, "low": 0.451, "close": 0.455, "volume": 3624296.1, "close_time": 1744300799999, "quote_volume": 1705090.6682, "trades": 6171, "taker_buy_base": 1783229.7, "taker_buy_quote": 840168.7204 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.456, "high": 0.465, "low": 0.452, "close": 0.462, "volume": 2311086.4, "close_time": 1744315199999, "quote_volume": 1060212.4878, "trades": 3779, "taker_buy_base": 1223248.4, "taker_buy_quote": 561228.1041 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.461, "high": 0.465, "low": 0.46, "close": 0.464, "volume": 936828.3, "close_time": 1744329599999, "quote_volume": 433719.6766, "trades": 1489, "taker_buy_base": 453337.1, "taker_buy_quote": 209879.7525 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.463, "high": 0.476, "low": 0.462, "close": 0.475, "volume": 1175729.9, "close_time": 1744343999999, "quote_volume": 552868.4362, "trades": 2002, "taker_buy_base": 609407.3, "taker_buy_quote": 286777.8123 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.475, "high": 0.479, "low": 0.472, "close": 0.472, "volume": 900800.7, "close_time": 1744358399999, "quote_volume": 427828.6059, "trades": 1817, "taker_buy_base": 439769.7, "taker_buy_quote": 208909.7688 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.472, "high": 0.48, "low": 0.47, "close": 0.472, "volume": 1348276.5, "close_time": 1744372799999, "quote_volume": 638683.5778, "trades": 3692, "taker_buy_base": 691347.1, "taker_buy_quote": 327715.2793 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.473, "high": 0.48, "low": 0.469, "close": 0.479, "volume": 1941291.6, "close_time": 1744387199999, "quote_volume": 921058.2973, "trades": 4747, "taker_buy_base": 1053323.4, "taker_buy_quote": 500095.0897 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.479, "high": 0.486, "low": 0.474, "close": 0.481, "volume": 871612.4, "close_time": 1744401599999, "quote_volume": 419590.3893, "trades": 2271, "taker_buy_base": 437961.9, "taker_buy_quote": 211143.7286 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.48, "high": 0.485, "low": 0.476, "close": 0.479, "volume": 584433.1, "close_time": 1744415999999, "quote_volume": 280832.0862, "trades": 1415, "taker_buy_base": 266561.5, "taker_buy_quote": 128188.6739 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.478, "high": 0.48, "low": 0.471, "close": 0.474, "volume": 689752.6, "close_time": 1744430399999, "quote_volume": 328106.1418, "trades": 1461, "taker_buy_base": 268577.8, "taker_buy_quote": 127813.6913 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.474, "high": 0.483, "low": 0.472, "close": 0.482, "volume": 1087540.3, "close_time": 1744444799999, "quote_volume": 520492.9656, "trades": 2561, "taker_buy_base": 528114.3, "taker_buy_quote": 252627.8596 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.483, "high": 0.491, "low": 0.482, "close": 0.487, "volume": 874123.2, "close_time": 1744459199999, "quote_volume": 425090.2498, "trades": 2109, "taker_buy_base": 392615.4, "taker_buy_quote": 190972.969 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.486, "high": 0.507, "low": 0.485, "close": 0.504, "volume": 1734660.0, "close_time": 1744473599999, "quote_volume": 861972.5225, "trades": 4338, "taker_buy_base": 922606.3, "taker_buy_quote": 457363.0208 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.505, "high": 0.507, "low": 0.499, "close": 0.502, "volume": 1285180.0, "close_time": 1744487999999, "quote_volume": 646162.7267, "trades": 3063, "taker_buy_base": 546506.2, "taker_buy_quote": 275017.9718 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.502, "high": 0.508, "low": 0.502, "close": 0.503, "volume": 1027096.2, "close_time": 1744502399999, "quote_volume": 518362.6026, "trades": 2595, "taker_buy_base": 549605.1, "taker_buy_quote": 277481.6335 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.503, "high": 0.506, "low": 0.495, "close": 0.497, "volume": 734139.8, "close_time": 1744516799999, "quote_volume": 367585.2697, "trades": 2065, "taker_buy_base": 321434.4, "taker_buy_quote": 161076.4175 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.497, "high": 0.497, "low": 0.488, "close": 0.495, "volume": 566266.2, "close_time": 1744531199999, "quote_volume": 278930.0923, "trades": 1488, "taker_buy_base": 244228.1, "taker_buy_quote": 120319.8455 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.494, "high": 0.502, "low": 0.491, "close": 0.494, "volume": 740439.8, "close_time": 1744545599999, "quote_volume": 366947.9252, "trades": 1785, "taker_buy_base": 377312.9, "taker_buy_quote": 187060.967 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.494, "high": 0.496, "low": 0.481, "close": 0.484, "volume": 1692180.9, "close_time": 1744559999999, "quote_volume": 825407.255, "trades": 3186, "taker_buy_base": 715904.7, "taker_buy_quote": 349505.5716 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.484, "high": 0.507, "low": 0.467, "close": 0.475, "volume": 2931794.8, "close_time": 1744574399999, "quote_volume": 1425468.8721, "trades": 6949, "taker_buy_base": 1489758.7, "taker_buy_quote": 723140.5733 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.476, "high": 0.481, "low": 0.461, "close": 0.472, "volume": 2229400.0, "close_time": 1744588799999, "quote_volume": 1051528.3197, "trades": 5500, "taker_buy_base": 1147548.4, "taker_buy_quote": 541481.1909 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.472, "high": 0.49, "low": 0.47, "close": 0.476, "volume": 2333056.5, "close_time": 1744603199999, "quote_volume": 1120640.0899, "trades": 4412, "taker_buy_base": 1142480.1, "taker_buy_quote": 548548.1182 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.477, "high": 0.481, "low": 0.464, "close": 0.472, "volume": 1811795.4, "close_time": 1744617599999, "quote_volume": 856632.9602, "trades": 3846, "taker_buy_base": 1057683.1, "taker_buy_quote": 500379.4649 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.472, "high": 0.496, "low": 0.47, "close": 0.496, "volume": 2118761.5, "close_time": 1744631999999, "quote_volume": 1025493.9133, "trades": 3978, "taker_buy_base": 1111944.0, "taker_buy_quote": 538171.7696 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.496, "high": 0.496, "low": 0.468, "close": 0.47, "volume": 3249679.9, "close_time": 1744646399999, "quote_volume": 1570119.4045, "trades": 6442, "taker_buy_base": 1499461.7, "taker_buy_quote": 725224.3542 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.47, "high": 0.478, "low": 0.462, "close": 0.471, "volume": 2492360.8, "close_time": 1744660799999, "quote_volume": 1172156.6905, "trades": 5455, "taker_buy_base": 1243891.9, "taker_buy_quote": 584642.757 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.471, "high": 0.474, "low": 0.462, "close": 0.464, "volume": 1160021.4, "close_time": 1744675199999, "quote_volume": 541267.6491, "trades": 2182, "taker_buy_base": 572533.4, "taker_buy_quote": 267088.2874 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.465, "high": 0.469, "low": 0.458, "close": 0.465, "volume": 1286831.8, "close_time": 1744689599999, "quote_volume": 597059.1314, "trades": 2971, "taker_buy_base": 700225.3, "taker_buy_quote": 324919.2819 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.465, "high": 0.468, "low": 0.459, "close": 0.467, "volume": 1062441.3, "close_time": 1744703999999, "quote_volume": 492708.5367, "trades": 2294, "taker_buy_base": 574585.6, "taker_buy_quote": 266729.4355 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.467, "high": 0.473, "low": 0.463, "close": 0.466, "volume": 993938.8, "close_time": 1744718399999, "quote_volume": 464230.4802, "trades": 2296, "taker_buy_base": 461804.8, "taker_buy_quote": 215975.4725 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.466, "high": 0.472, "low": 0.451, "close": 0.457, "volume": 2260167.3, "close_time": 1744732799999, "quote_volume": 1041434.9977, "trades": 6696, "taker_buy_base": 986509.4, "taker_buy_quote": 454772.0418 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.456, "high": 0.458, "low": 0.436, "close": 0.439, "volume": 1812854.0, "close_time": 1744747199999, "quote_volume": 807545.8796, "trades": 4374, "taker_buy_base": 759184.3, "taker_buy_quote": 338310.2702 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.44, "high": 0.443, "low": 0.434, "close": 0.439, "volume": 1432930.8, "close_time": 1744761599999, "quote_volume": 628337.6113, "trades": 2557, "taker_buy_base": 641889.6, "taker_buy_quote": 281503.5509 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.438, "high": 0.445, "low": 0.433, "close": 0.441, "volume": 1081094.5, "close_time": 1744775999999, "quote_volume": 475421.0118, "trades": 2140, "taker_buy_base": 434803.2, "taker_buy_quote": 191393.5083 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.441, "high": 0.443, "low": 0.431, "close": 0.433, "volume": 1892766.4, "close_time": 1744790399999, "quote_volume": 829090.0085, "trades": 3412, "taker_buy_base": 908205.4, "taker_buy_quote": 397990.1846 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.434, "high": 0.441, "low": 0.429, "close": 0.433, "volume": 1429548.3, "close_time": 1744804799999, "quote_volume": 621213.2963, "trades": 3177, "taker_buy_base": 730984.9, "taker_buy_quote": 317881.3689 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.434, "high": 0.44, "low": 0.423, "close": 0.429, "volume": 1985171.5, "close_time": 1744819199999, "quote_volume": 857349.5623, "trades": 3931, "taker_buy_base": 972775.2, "taker_buy_quote": 420238.984 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.429, "high": 0.435, "low": 0.412, "close": 0.432, "volume": 4188023.9, "close_time": 1744833599999, "quote_volume": 1774964.5092, "trades": 7529, "taker_buy_base": 1816176.9, "taker_buy_quote": 770379.7395 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.432, "high": 0.437, "low": 0.42, "close": 0.422, "volume": 1620031.4, "close_time": 1744847999999, "quote_volume": 694768.0291, "trades": 2843, "taker_buy_base": 862333.5, "taker_buy_quote": 369805.7278 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.423, "high": 0.425, "low": 0.416, "close": 0.419, "volume": 1061699.3, "close_time": 1744862399999, "quote_volume": 446992.6765, "trades": 1756, "taker_buy_base": 605949.9, "taker_buy_quote": 255125.1836 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.419, "high": 0.432, "low": 0.419, "close": 0.429, "volume": 1194887.7, "close_time": 1744876799999, "quote_volume": 510826.8538, "trades": 1833, "taker_buy_base": 522614.7, "taker_buy_quote": 223420.9087 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.429, "high": 0.43, "low": 0.422, "close": 0.426, "volume": 910423.5, "close_time": 1744891199999, "quote_volume": 387738.6849, "trades": 1163, "taker_buy_base": 478870.5, "taker_buy_quote": 204026.2626 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.425, "high": 0.429, "low": 0.415, "close": 0.425, "volume": 1694717.9, "close_time": 1744905599999, "quote_volume": 717400.5121, "trades": 2682, "taker_buy_base": 973739.7, "taker_buy_quote": 412520.15 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.425, "high": 0.438, "low": 0.422, "close": 0.428, "volume": 1444474.4, "close_time": 1744919999999, "quote_volume": 622777.271, "trades": 3130, "taker_buy_base": 661663.8, "taker_buy_quote": 285196.7888 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.428, "high": 0.432, "low": 0.425, "close": 0.429, "volume": 545849.7, "close_time": 1744934399999, "quote_volume": 234384.3188, "trades": 985, "taker_buy_base": 311462.8, "taker_buy_quote": 133786.8288 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.428, "high": 0.43, "low": 0.424, "close": 0.43, "volume": 447394.0, "close_time": 1744948799999, "quote_volume": 191317.8945, "trades": 951, "taker_buy_base": 240471.1, "taker_buy_quote": 102817.9164 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.429, "high": 0.441, "low": 0.427, "close": 0.44, "volume": 851859.3, "close_time": 1744963199999, "quote_volume": 368902.3367, "trades": 1269, "taker_buy_base": 416038.0, "taker_buy_quote": 180305.8658 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.441, "high": 0.445, "low": 0.437, "close": 0.441, "volume": 1115880.4, "close_time": 1744977599999, "quote_volume": 492497.8205, "trades": 1651, "taker_buy_base": 477283.4, "taker_buy_quote": 210807.5814 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.441, "high": 0.445, "low": 0.431, "close": 0.432, "volume": 737017.9, "close_time": 1744991999999, "quote_volume": 322888.8875, "trades": 1845, "taker_buy_base": 348259.7, "taker_buy_quote": 152827.8043 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.433, "high": 0.439, "low": 0.432, "close": 0.437, "volume": 426724.3, "close_time": 1745006399999, "quote_volume": 186136.7626, "trades": 924, "taker_buy_base": 211549.6, "taker_buy_quote": 92301.9245 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.437, "high": 0.442, "low": 0.434, "close": 0.442, "volume": 599281.5, "close_time": 1745020799999, "quote_volume": 262092.5139, "trades": 1185, "taker_buy_base": 269393.0, "taker_buy_quote": 117922.2757 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.441, "high": 0.455, "low": 0.439, "close": 0.451, "volume": 818879.7, "close_time": 1745035199999, "quote_volume": 365222.0242, "trades": 1918, "taker_buy_base": 500907.9, "taker_buy_quote": 223375.7034 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.452, "high": 0.453, "low": 0.447, "close": 0.451, "volume": 613565.9, "close_time": 1745049599999, "quote_volume": 276450.0503, "trades": 1351, "taker_buy_base": 337254.8, "taker_buy_quote": 151986.6187 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.451, "high": 0.451, "low": 0.445, "close": 0.45, "volume": 1113866.7, "close_time": 1745063999999, "quote_volume": 498916.9349, "trades": 1652, "taker_buy_base": 654281.1, "taker_buy_quote": 293126.6571 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.451, "high": 0.464, "low": 0.447, "close": 0.462, "volume": 833870.1, "close_time": 1745078399999, "quote_volume": 379590.7078, "trades": 1574, "taker_buy_base": 411401.4, "taker_buy_quote": 187162.6696 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.462, "high": 0.478, "low": 0.458, "close": 0.472, "volume": 2143630.1, "close_time": 1745092799999, "quote_volume": 1008595.9738, "trades": 3871, "taker_buy_base": 1074570.6, "taker_buy_quote": 506294.6149 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.472, "high": 0.481, "low": 0.469, "close": 0.476, "volume": 798181.1, "close_time": 1745107199999, "quote_volume": 380118.3807, "trades": 1730, "taker_buy_base": 404286.9, "taker_buy_quote": 192522.204 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.476, "high": 0.487, "low": 0.47, "close": 0.484, "volume": 1295682.4, "close_time": 1745121599999, "quote_volume": 619742.3666, "trades": 2631, "taker_buy_base": 662496.7, "taker_buy_quote": 316751.2416 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.484, "high": 0.493, "low": 0.48, "close": 0.481, "volume": 2035509.8, "close_time": 1745135999999, "quote_volume": 989508.1564, "trades": 4890, "taker_buy_base": 939930.4, "taker_buy_quote": 457037.9025 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.481, "high": 0.484, "low": 0.464, "close": 0.469, "volume": 2637560.9, "close_time": 1745150399999, "quote_volume": 1245711.5518, "trades": 5022, "taker_buy_base": 941856.3, "taker_buy_quote": 444788.206 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.469, "high": 0.476, "low": 0.467, "close": 0.475, "volume": 907085.9, "close_time": 1745164799999, "quote_volume": 427206.8655, "trades": 2906, "taker_buy_base": 469936.9, "taker_buy_quote": 221571.844 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.475, "high": 0.483, "low": 0.473, "close": 0.478, "volume": 1492158.9, "close_time": 1745179199999, "quote_volume": 712173.6138, "trades": 3887, "taker_buy_base": 713438.6, "taker_buy_quote": 340457.9286 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.478, "high": 0.483, "low": 0.472, "close": 0.475, "volume": 746245.1, "close_time": 1745193599999, "quote_volume": 355634.7517, "trades": 2225, "taker_buy_base": 400360.9, "taker_buy_quote": 191011.2252 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.476, "high": 0.488, "low": 0.474, "close": 0.484, "volume": 1982943.3, "close_time": 1745207999999, "quote_volume": 957962.6178, "trades": 5195, "taker_buy_base": 1158152.7, "taker_buy_quote": 559658.0526 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.484, "high": 0.501, "low": 0.481, "close": 0.497, "volume": 1880517.5, "close_time": 1745222399999, "quote_volume": 927596.5386, "trades": 3982, "taker_buy_base": 1074847.8, "taker_buy_quote": 530250.0113 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.497, "high": 0.506, "low": 0.494, "close": 0.499, "volume": 1289874.2, "close_time": 1745236799999, "quote_volume": 643775.8867, "trades": 3081, "taker_buy_base": 652987.0, "taker_buy_quote": 326095.9166 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.499, "high": 0.519, "low": 0.498, "close": 0.518, "volume": 3975517.4, "close_time": 1745251199999, "quote_volume": 2026422.6325, "trades": 10632, "taker_buy_base": 2050208.5, "taker_buy_quote": 1044817.2858 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.517, "high": 0.526, "low": 0.501, "close": 0.51, "volume": 3853466.9, "close_time": 1745265599999, "quote_volume": 1972890.7631, "trades": 10552, "taker_buy_base": 1857508.7, "taker_buy_quote": 951200.7827 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.51, "high": 0.515, "low": 0.502, "close": 0.51, "volume": 1184961.1, "close_time": 1745279999999, "quote_volume": 602189.5478, "trades": 2473, "taker_buy_base": 539481.8, "taker_buy_quote": 274256.9369 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.51, "high": 0.522, "low": 0.498, "close": 0.508, "volume": 2579031.4, "close_time": 1745294399999, "quote_volume": 1313867.0347, "trades": 5828, "taker_buy_base": 1357770.4, "taker_buy_quote": 692704.1982 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.507, "high": 0.514, "low": 0.49, "close": 0.514, "volume": 3129684.8, "close_time": 1745308799999, "quote_volume": 1577595.5794, "trades": 5040, "taker_buy_base": 1514944.8, "taker_buy_quote": 764413.6971 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.514, "high": 0.524, "low": 0.507, "close": 0.523, "volume": 3941911.1, "close_time": 1745323199999, "quote_volume": 2027618.3632, "trades": 6223, "taker_buy_base": 2026317.2, "taker_buy_quote": 1041824.7159 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.524, "high": 0.536, "low": 0.514, "close": 0.523, "volume": 5667446.6, "close_time": 1745337599999, "quote_volume": 2971709.6356, "trades": 10281, "taker_buy_base": 2776746.2, "taker_buy_quote": 1457816.7628 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.523, "high": 0.528, "low": 0.513, "close": 0.523, "volume": 2426017.1, "close_time": 1745351999999, "quote_volume": 1261990.2712, "trades": 5014, "taker_buy_base": 1199609.7, "taker_buy_quote": 624062.3829 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.524, "high": 0.546, "low": 0.521, "close": 0.543, "volume": 2530297.2, "close_time": 1745366399999, "quote_volume": 1356059.9648, "trades": 6284, "taker_buy_base": 1313597.1, "taker_buy_quote": 703363.6009 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.543, "high": 0.571, "low": 0.539, "close": 0.568, "volume": 2562602.3, "close_time": 1745380799999, "quote_volume": 1423326.3099, "trades": 5928, "taker_buy_base": 1276277.8, "taker_buy_quote": 708956.1263 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.568, "high": 0.574, "low": 0.558, "close": 0.563, "volume": 2126156.6, "close_time": 1745395199999, "quote_volume": 1201232.5392, "trades": 5672, "taker_buy_base": 947622.0, "taker_buy_quote": 535727.1385 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.563, "high": 0.57, "low": 0.556, "close": 0.564, "volume": 1462695.3, "close_time": 1745409599999, "quote_volume": 823186.9434, "trades": 5143, "taker_buy_base": 612914.4, "taker_buy_quote": 345083.509 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.565, "high": 0.576, "low": 0.545, "close": 0.558, "volume": 3547120.8, "close_time": 1745423999999, "quote_volume": 1998334.8068, "trades": 12819, "taker_buy_base": 1596739.2, "taker_buy_quote": 900421.8996 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.558, "high": 0.574, "low": 0.551, "close": 0.569, "volume": 2660797.1, "close_time": 1745438399999, "quote_volume": 1506933.9979, "trades": 9564, "taker_buy_base": 1312435.8, "taker_buy_quote": 743591.2178 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.569, "high": 0.592, "low": 0.568, "close": 0.586, "volume": 1729826.5, "close_time": 1745452799999, "quote_volume": 1006796.5818, "trades": 7373, "taker_buy_base": 887251.0, "taker_buy_quote": 516017.0253 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.586, "high": 0.589, "low": 0.557, "close": 0.558, "volume": 2315299.4, "close_time": 1745467199999, "quote_volume": 1333858.2447, "trades": 7726, "taker_buy_base": 974992.0, "taker_buy_quote": 562421.4094 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.559, "high": 0.572, "low": 0.554, "close": 0.555, "volume": 2150450.3, "close_time": 1745481599999, "quote_volume": 1208136.2424, "trades": 6213, "taker_buy_base": 1003241.5, "taker_buy_quote": 563672.2612 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.555, "high": 0.558, "low": 0.542, "close": 0.556, "volume": 1960188.4, "close_time": 1745495999999, "quote_volume": 1079555.3519, "trades": 8250, "taker_buy_base": 851735.0, "taker_buy_quote": 469495.2558 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.557, "high": 0.616, "low": 0.553, "close": 0.599, "volume": 13103550.6, "close_time": 1745510399999, "quote_volume": 7763789.6802, "trades": 40447, "taker_buy_base": 7131842.9, "taker_buy_quote": 4219569.8465 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.599, "high": 0.603, "low": 0.566, "close": 0.582, "volume": 3171912.4, "close_time": 1745524799999, "quote_volume": 1857653.5197, "trades": 7768, "taker_buy_base": 1428611.0, "taker_buy_quote": 836913.2192 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.581, "high": 0.59, "low": 0.574, "close": 0.588, "volume": 1704444.9, "close_time": 1745539199999, "quote_volume": 992261.0992, "trades": 3924, "taker_buy_base": 837100.0, "taker_buy_quote": 487585.7263 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.588, "high": 0.596, "low": 0.572, "close": 0.581, "volume": 1732123.9, "close_time": 1745553599999, "quote_volume": 1009228.5674, "trades": 7533, "taker_buy_base": 799713.1, "taker_buy_quote": 466173.0515 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.58, "high": 0.615, "low": 0.576, "close": 0.612, "volume": 2144574.7, "close_time": 1745567999999, "quote_volume": 1277113.2402, "trades": 6235, "taker_buy_base": 1128275.5, "taker_buy_quote": 672856.4699 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.612, "high": 0.617, "low": 0.601, "close": 0.615, "volume": 2942791.9, "close_time": 1745582399999, "quote_volume": 1798256.4687, "trades": 8975, "taker_buy_base": 1578765.6, "taker_buy_quote": 965479.6231 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.614, "high": 0.625, "low": 0.596, "close": 0.606, "volume": 4632878.6, "close_time": 1745596799999, "quote_volume": 2833199.5116, "trades": 12729, "taker_buy_base": 2177641.2, "taker_buy_quote": 1332140.178 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.605, "high": 0.614, "low": 0.595, "close": 0.6, "volume": 1897497.1, "close_time": 1745611199999, "quote_volume": 1144673.2827, "trades": 6814, "taker_buy_base": 872993.0, "taker_buy_quote": 526819.1924 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.6, "high": 0.612, "low": 0.591, "close": 0.604, "volume": 1504187.6, "close_time": 1745625599999, "quote_volume": 906885.159, "trades": 4167, "taker_buy_base": 688614.3, "taker_buy_quote": 415467.1843 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.603, "high": 0.634, "low": 0.603, "close": 0.629, "volume": 2067728.4, "close_time": 1745639999999, "quote_volume": 1285440.9873, "trades": 6959, "taker_buy_base": 1086925.6, "taker_buy_quote": 675194.6233 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.629, "high": 0.629, "low": 0.609, "close": 0.621, "volume": 1771183.0, "close_time": 1745654399999, "quote_volume": 1094566.1103, "trades": 7272, "taker_buy_base": 771086.0, "taker_buy_quote": 476741.9671 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.621, "high": 0.631, "low": 0.595, "close": 0.599, "volume": 2772682.1, "close_time": 1745668799999, "quote_volume": 1700555.231, "trades": 12352, "taker_buy_base": 1300607.5, "taker_buy_quote": 798234.2998 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.599, "high": 0.61, "low": 0.59, "close": 0.608, "volume": 1877418.2, "close_time": 1745683199999, "quote_volume": 1128039.8995, "trades": 8698, "taker_buy_base": 818447.9, "taker_buy_quote": 492438.9239 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.608, "high": 0.612, "low": 0.6, "close": 0.607, "volume": 1504828.5, "close_time": 1745697599999, "quote_volume": 911746.5215, "trades": 4210, "taker_buy_base": 704439.8, "taker_buy_quote": 427244.3306 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.607, "high": 0.614, "low": 0.602, "close": 0.613, "volume": 1307528.2, "close_time": 1745711999999, "quote_volume": 794899.9127, "trades": 3112, "taker_buy_base": 682187.0, "taker_buy_quote": 414816.643 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.613, "high": 0.625, "low": 0.589, "close": 0.597, "volume": 2450552.5, "close_time": 1745726399999, "quote_volume": 1484804.888, "trades": 8868, "taker_buy_base": 1154331.8, "taker_buy_quote": 699991.3148 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.597, "high": 0.598, "low": 0.573, "close": 0.582, "volume": 1575259.1, "close_time": 1745740799999, "quote_volume": 916577.8134, "trades": 3867, "taker_buy_base": 820486.7, "taker_buy_quote": 477289.4836 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.581, "high": 0.586, "low": 0.577, "close": 0.577, "volume": 1646313.9, "close_time": 1745755199999, "quote_volume": 957417.8211, "trades": 3537, "taker_buy_base": 852324.1, "taker_buy_quote": 495613.3752 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.577, "high": 0.577, "low": 0.556, "close": 0.561, "volume": 2053456.3, "close_time": 1745769599999, "quote_volume": 1162293.7482, "trades": 6704, "taker_buy_base": 888064.7, "taker_buy_quote": 503047.9599 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.561, "high": 0.571, "low": 0.555, "close": 0.566, "volume": 1213016.7, "close_time": 1745783999999, "quote_volume": 683958.705, "trades": 3083, "taker_buy_base": 600095.5, "taker_buy_quote": 338813.887 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.566, "high": 0.569, "low": 0.556, "close": 0.558, "volume": 1058640.3, "close_time": 1745798399999, "quote_volume": 595107.3221, "trades": 2525, "taker_buy_base": 480276.1, "taker_buy_quote": 270119.9506 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.558, "high": 0.562, "low": 0.538, "close": 0.56, "volume": 3766407.3, "close_time": 1745812799999, "quote_volume": 2083415.4428, "trades": 8377, "taker_buy_base": 1690072.5, "taker_buy_quote": 936353.291 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.56, "high": 0.583, "low": 0.559, "close": 0.582, "volume": 3026017.1, "close_time": 1745827199999, "quote_volume": 1729068.822, "trades": 9282, "taker_buy_base": 1719312.5, "taker_buy_quote": 983804.8222 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.581, "high": 0.594, "low": 0.574, "close": 0.588, "volume": 3466728.0, "close_time": 1745841599999, "quote_volume": 2034486.4873, "trades": 10131, "taker_buy_base": 1862105.0, "taker_buy_quote": 1093543.6358 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.589, "high": 0.589, "low": 0.558, "close": 0.567, "volume": 2586291.1, "close_time": 1745855999999, "quote_volume": 1485642.6631, "trades": 7661, "taker_buy_base": 1325904.7, "taker_buy_quote": 761420.4231 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.566, "high": 0.591, "low": 0.561, "close": 0.588, "volume": 1881060.4, "close_time": 1745870399999, "quote_volume": 1091172.2748, "trades": 5557, "taker_buy_base": 967593.7, "taker_buy_quote": 561755.9438 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.589, "high": 0.593, "low": 0.581, "close": 0.586, "volume": 1538043.3, "close_time": 1745884799999, "quote_volume": 902280.6951, "trades": 4657, "taker_buy_base": 758094.8, "taker_buy_quote": 444661.9646 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.586, "high": 0.595, "low": 0.583, "close": 0.59, "volume": 1315353.6, "close_time": 1745899199999, "quote_volume": 774082.4867, "trades": 4806, "taker_buy_base": 610414.1, "taker_buy_quote": 359327.0581 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.591, "high": 0.597, "low": 0.575, "close": 0.594, "volume": 2136799.4, "close_time": 1745913599999, "quote_volume": 1255010.6947, "trades": 6557, "taker_buy_base": 1047672.2, "taker_buy_quote": 615899.5854 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.594, "high": 0.602, "low": 0.583, "close": 0.593, "volume": 2552517.3, "close_time": 1745927999999, "quote_volume": 1510892.6848, "trades": 7882, "taker_buy_base": 1390976.4, "taker_buy_quote": 823417.2425 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.593, "high": 0.599, "low": 0.578, "close": 0.588, "volume": 2281854.5, "close_time": 1745942399999, "quote_volume": 1341138.0131, "trades": 6779, "taker_buy_base": 1091104.8, "taker_buy_quote": 641824.1291 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.588, "high": 0.599, "low": 0.582, "close": 0.595, "volume": 1692125.2, "close_time": 1745956799999, "quote_volume": 1001351.9491, "trades": 5687, "taker_buy_base": 962697.0, "taker_buy_quote": 569642.2275 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.595, "high": 0.596, "low": 0.569, "close": 0.579, "volume": 1799547.9, "close_time": 1745971199999, "quote_volume": 1046246.0398, "trades": 5207, "taker_buy_base": 892426.4, "taker_buy_quote": 518441.0514 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.58, "high": 0.597, "low": 0.578, "close": 0.593, "volume": 1668471.9, "close_time": 1745985599999, "quote_volume": 982433.711, "trades": 5976, "taker_buy_base": 879280.7, "taker_buy_quote": 517764.9303 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.594, "high": 0.607, "low": 0.589, "close": 0.599, "volume": 2650401.1, "close_time": 1745999999999, "quote_volume": 1589186.1512, "trades": 6876, "taker_buy_base": 1254639.7, "taker_buy_quote": 752206.1188 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.599, "high": 0.614, "low": 0.595, "close": 0.604, "volume": 2262225.4, "close_time": 1746014399999, "quote_volume": 1365251.3352, "trades": 6407, "taker_buy_base": 1119461.5, "taker_buy_quote": 675848.4424 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.604, "high": 0.615, "low": 0.566, "close": 0.58, "volume": 4804041.2, "close_time": 1746028799999, "quote_volume": 2839469.6026, "trades": 16298, "taker_buy_base": 2399298.2, "taker_buy_quote": 1420541.3993 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.58, "high": 0.587, "low": 0.564, "close": 0.58, "volume": 2111713.3, "close_time": 1746043199999, "quote_volume": 1218445.3651, "trades": 7672, "taker_buy_base": 1087854.5, "taker_buy_quote": 627899.5349 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.581, "high": 0.596, "low": 0.581, "close": 0.59, "volume": 1011436.0, "close_time": 1746057599999, "quote_volume": 595569.0267, "trades": 3446, "taker_buy_base": 467059.9, "taker_buy_quote": 274915.7365 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.59, "high": 0.602, "low": 0.581, "close": 0.581, "volume": 1405133.8, "close_time": 1746071999999, "quote_volume": 831501.0593, "trades": 4939, "taker_buy_base": 682200.2, "taker_buy_quote": 404224.6961 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.581, "high": 0.591, "low": 0.579, "close": 0.586, "volume": 1162368.5, "close_time": 1746086399999, "quote_volume": 679721.5228, "trades": 3349, "taker_buy_base": 500569.7, "taker_buy_quote": 292825.7364 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.586, "high": 0.601, "low": 0.583, "close": 0.598, "volume": 1940761.2, "close_time": 1746100799999, "quote_volume": 1151858.1902, "trades": 4970, "taker_buy_base": 996875.9, "taker_buy_quote": 591773.2535 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.598, "high": 0.603, "low": 0.584, "close": 0.593, "volume": 2801673.9, "close_time": 1746115199999, "quote_volume": 1665060.9188, "trades": 8617, "taker_buy_base": 1321238.8, "taker_buy_quote": 785449.7689 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.594, "high": 0.608, "low": 0.592, "close": 0.602, "volume": 1855269.3, "close_time": 1746129599999, "quote_volume": 1111689.6471, "trades": 4834, "taker_buy_base": 867166.5, "taker_buy_quote": 519973.7121 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.603, "high": 0.605, "low": 0.587, "close": 0.593, "volume": 1478519.3, "close_time": 1746143999999, "quote_volume": 884250.0789, "trades": 3987, "taker_buy_base": 690029.4, "taker_buy_quote": 412627.8861 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.593, "high": 0.608, "low": 0.591, "close": 0.603, "volume": 2032941.1, "close_time": 1746158399999, "quote_volume": 1221622.807, "trades": 5613, "taker_buy_base": 987553.9, "taker_buy_quote": 593136.4146 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.603, "high": 0.606, "low": 0.587, "close": 0.589, "volume": 1501467.6, "close_time": 1746172799999, "quote_volume": 900324.8942, "trades": 5764, "taker_buy_base": 712080.0, "taker_buy_quote": 427153.7818 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.589, "high": 0.603, "low": 0.588, "close": 0.59, "volume": 1146221.6, "close_time": 1746187199999, "quote_volume": 681674.9923, "trades": 4075, "taker_buy_base": 614505.0, "taker_buy_quote": 365328.6381 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.589, "high": 0.597, "low": 0.581, "close": 0.585, "volume": 1987339.5, "close_time": 1746201599999, "quote_volume": 1167288.2061, "trades": 7506, "taker_buy_base": 968884.2, "taker_buy_quote": 569134.1771 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.586, "high": 0.604, "low": 0.576, "close": 0.581, "volume": 1893718.7, "close_time": 1746215999999, "quote_volume": 1120694.3975, "trades": 6239, "taker_buy_base": 984598.3, "taker_buy_quote": 582790.2034 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.58, "high": 0.591, "low": 0.58, "close": 0.588, "volume": 753475.8, "close_time": 1746230399999, "quote_volume": 441823.3452, "trades": 3141, "taker_buy_base": 339520.0, "taker_buy_quote": 199078.7408 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.587, "high": 0.59, "low": 0.575, "close": 0.578, "volume": 794790.0, "close_time": 1746244799999, "quote_volume": 462284.1889, "trades": 2595, "taker_buy_base": 375867.1, "taker_buy_quote": 219006.9817 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.577, "high": 0.579, "low": 0.566, "close": 0.567, "volume": 807057.5, "close_time": 1746259199999, "quote_volume": 461578.3237, "trades": 2327, "taker_buy_base": 310534.6, "taker_buy_quote": 177714.5711 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.567, "high": 0.568, "low": 0.548, "close": 0.549, "volume": 1169941.1, "close_time": 1746273599999, "quote_volume": 653747.708, "trades": 3289, "taker_buy_base": 496844.4, "taker_buy_quote": 278064.8814 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.549, "high": 0.557, "low": 0.549, "close": 0.551, "volume": 804219.9, "close_time": 1746287999999, "quote_volume": 445638.4082, "trades": 2434, "taker_buy_base": 461714.9, "taker_buy_quote": 255925.2891 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.552, "high": 0.552, "low": 0.527, "close": 0.545, "volume": 1498331.7, "close_time": 1746302399999, "quote_volume": 807955.4881, "trades": 4775, "taker_buy_base": 725741.0, "taker_buy_quote": 391534.9886 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.545, "high": 0.548, "low": 0.536, "close": 0.536, "volume": 762406.2, "close_time": 1746316799999, "quote_volume": 412928.3892, "trades": 2474, "taker_buy_base": 305489.9, "taker_buy_quote": 165671.5719 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.537, "high": 0.542, "low": 0.529, "close": 0.53, "volume": 1011817.5, "close_time": 1746331199999, "quote_volume": 541230.87, "trades": 3227, "taker_buy_base": 523015.4, "taker_buy_quote": 280008.6318 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.53, "high": 0.537, "low": 0.526, "close": 0.53, "volume": 1279293.2, "close_time": 1746345599999, "quote_volume": 679528.9919, "trades": 3318, "taker_buy_base": 750075.7, "taker_buy_quote": 398491.1471 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.529, "high": 0.53, "low": 0.519, "close": 0.527, "volume": 1312738.8, "close_time": 1746359999999, "quote_volume": 687981.1224, "trades": 6133, "taker_buy_base": 546550.1, "taker_buy_quote": 286623.5302 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.528, "high": 0.53, "low": 0.513, "close": 0.517, "volume": 1481506.5, "close_time": 1746374399999, "quote_volume": 774799.5387, "trades": 4824, "taker_buy_base": 585562.4, "taker_buy_quote": 306509.6817 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.517, "high": 0.52, "low": 0.508, "close": 0.516, "volume": 1434308.4, "close_time": 1746388799999, "quote_volume": 737442.9526, "trades": 4106, "taker_buy_base": 776192.6, "taker_buy_quote": 399283.7741 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.516, "high": 0.524, "low": 0.514, "close": 0.52, "volume": 936482.7, "close_time": 1746403199999, "quote_volume": 485349.6762, "trades": 3244, "taker_buy_base": 477059.3, "taker_buy_quote": 247382.4601 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.519, "high": 0.531, "low": 0.514, "close": 0.526, "volume": 958137.3, "close_time": 1746417599999, "quote_volume": 501306.0853, "trades": 3348, "taker_buy_base": 465465.0, "taker_buy_quote": 243767.322 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.526, "high": 0.533, "low": 0.524, "close": 0.531, "volume": 872959.4, "close_time": 1746431999999, "quote_volume": 461457.9403, "trades": 2233, "taker_buy_base": 471576.4, "taker_buy_quote": 249302.661 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.531, "high": 0.534, "low": 0.513, "close": 0.516, "volume": 1697092.1, "close_time": 1746446399999, "quote_volume": 890582.2364, "trades": 3796, "taker_buy_base": 823936.6, "taker_buy_quote": 432271.942 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.516, "high": 0.522, "low": 0.509, "close": 0.513, "volume": 1532716.8, "close_time": 1746460799999, "quote_volume": 790004.3274, "trades": 4400, "taker_buy_base": 713527.2, "taker_buy_quote": 367984.364 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.513, "high": 0.526, "low": 0.511, "close": 0.515, "volume": 1390873.1, "close_time": 1746475199999, "quote_volume": 720739.0226, "trades": 3236, "taker_buy_base": 733685.9, "taker_buy_quote": 380152.3683 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.516, "high": 0.52, "low": 0.505, "close": 0.513, "volume": 1758613.5, "close_time": 1746489599999, "quote_volume": 901339.3483, "trades": 3869, "taker_buy_base": 968636.3, "taker_buy_quote": 496386.668 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.513, "high": 0.519, "low": 0.506, "close": 0.519, "volume": 1559798.2, "close_time": 1746503999999, "quote_volume": 797276.136, "trades": 2692, "taker_buy_base": 880082.4, "taker_buy_quote": 449406.3936 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.518, "high": 0.52, "low": 0.511, "close": 0.512, "volume": 909321.7, "close_time": 1746518399999, "quote_volume": 468550.4689, "trades": 2321, "taker_buy_base": 456867.2, "taker_buy_quote": 235435.6501 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.512, "high": 0.512, "low": 0.487, "close": 0.491, "volume": 2023076.0, "close_time": 1746532799999, "quote_volume": 1013548.8272, "trades": 4251, "taker_buy_base": 891155.2, "taker_buy_quote": 446926.3393 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.491, "high": 0.504, "low": 0.489, "close": 0.495, "volume": 1031072.6, "close_time": 1746547199999, "quote_volume": 510187.5203, "trades": 3165, "taker_buy_base": 476455.5, "taker_buy_quote": 235835.4938 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.494, "high": 0.505, "low": 0.49, "close": 0.497, "volume": 1584049.5, "close_time": 1746561599999, "quote_volume": 787284.8712, "trades": 3565, "taker_buy_base": 814627.3, "taker_buy_quote": 404688.4957 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.498, "high": 0.507, "low": 0.478, "close": 0.505, "volume": 1613873.2, "close_time": 1746575999999, "quote_volume": 798020.3526, "trades": 4063, "taker_buy_base": 704605.9, "taker_buy_quote": 348638.6579 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.505, "high": 0.517, "low": 0.503, "close": 0.511, "volume": 1600655.2, "close_time": 1746590399999, "quote_volume": 816933.8812, "trades": 3878, "taker_buy_base": 812573.0, "taker_buy_quote": 415547.7459 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.511, "high": 0.521, "low": 0.506, "close": 0.521, "volume": 1006775.3, "close_time": 1746604799999, "quote_volume": 515553.3959, "trades": 2182, "taker_buy_base": 549262.9, "taker_buy_quote": 281475.7211 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.52, "high": 0.53, "low": 0.515, "close": 0.521, "volume": 1657911.2, "close_time": 1746619199999, "quote_volume": 865931.2297, "trades": 3305, "taker_buy_base": 933632.7, "taker_buy_quote": 487768.0045 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.521, "high": 0.525, "low": 0.508, "close": 0.51, "volume": 1271819.9, "close_time": 1746633599999, "quote_volume": 659293.3877, "trades": 3297, "taker_buy_base": 687452.6, "taker_buy_quote": 356778.4426 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.51, "high": 0.521, "low": 0.502, "close": 0.516, "volume": 1846995.6, "close_time": 1746647999999, "quote_volume": 944420.8923, "trades": 5006, "taker_buy_base": 988325.8, "taker_buy_quote": 505324.9347 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.517, "high": 0.56, "low": 0.513, "close": 0.55, "volume": 3307460.5, "close_time": 1746662399999, "quote_volume": 1797745.1697, "trades": 11677, "taker_buy_base": 1905404.8, "taker_buy_quote": 1034242.808 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.55, "high": 0.596, "low": 0.546, "close": 0.589, "volume": 3623806.8, "close_time": 1746676799999, "quote_volume": 2080433.54, "trades": 7706, "taker_buy_base": 1858051.9, "taker_buy_quote": 1066949.4052 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.589, "high": 0.61, "low": 0.586, "close": 0.604, "volume": 5382685.2, "close_time": 1746691199999, "quote_volume": 3237284.2338, "trades": 13454, "taker_buy_base": 2543533.4, "taker_buy_quote": 1530805.8945 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.604, "high": 0.625, "low": 0.601, "close": 0.624, "volume": 3428827.2, "close_time": 1746705599999, "quote_volume": 2100288.0477, "trades": 7557, "taker_buy_base": 1701618.2, "taker_buy_quote": 1042704.4982 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.624, "high": 0.756, "low": 0.611, "close": 0.741, "volume": 16589325.0, "close_time": 1746719999999, "quote_volume": 11436094.4994, "trades": 39914, "taker_buy_base": 8940713.1, "taker_buy_quote": 6170243.1959 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.741, "high": 0.769, "low": 0.697, "close": 0.71, "volume": 17047650.4, "close_time": 1746734399999, "quote_volume": 12313227.5342, "trades": 50767, "taker_buy_base": 8141486.9, "taker_buy_quote": 5883081.0149 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.71, "high": 0.734, "low": 0.697, "close": 0.714, "volume": 5686500.2, "close_time": 1746748799999, "quote_volume": 4061346.1399, "trades": 25527, "taker_buy_base": 2468682.5, "taker_buy_quote": 1765563.5019 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.714, "high": 0.754, "low": 0.705, "close": 0.737, "volume": 5099421.8, "close_time": 1746763199999, "quote_volume": 3726604.2027, "trades": 18049, "taker_buy_base": 2359438.4, "taker_buy_quote": 1727004.397 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.736, "high": 0.792, "low": 0.714, "close": 0.771, "volume": 7873875.2, "close_time": 1746777599999, "quote_volume": 5943188.7303, "trades": 28557, "taker_buy_base": 3827072.1, "taker_buy_quote": 2895726.0632 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.772, "high": 0.79, "low": 0.672, "close": 0.697, "volume": 15536951.9, "close_time": 1746791999999, "quote_volume": 11140915.9166, "trades": 52465, "taker_buy_base": 7582014.3, "taker_buy_quote": 5436925.4487 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.697, "high": 0.72, "low": 0.684, "close": 0.704, "volume": 4751434.4, "close_time": 1746806399999, "quote_volume": 3334881.2492, "trades": 13072, "taker_buy_base": 2428502.6, "taker_buy_quote": 1705511.0885 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.703, "high": 0.729, "low": 0.692, "close": 0.72, "volume": 4047628.8, "close_time": 1746820799999, "quote_volume": 2892108.4908, "trades": 9972, "taker_buy_base": 2069283.2, "taker_buy_quote": 1480269.7689 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.721, "high": 0.75, "low": 0.719, "close": 0.749, "volume": 1951641.1, "close_time": 1746835199999, "quote_volume": 1428194.4392, "trades": 8901, "taker_buy_base": 1039304.8, "taker_buy_quote": 760482.2493 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.749, "high": 0.782, "low": 0.743, "close": 0.761, "volume": 2860091.0, "close_time": 1746849599999, "quote_volume": 2184181.2927, "trades": 18628, "taker_buy_base": 1398814.9, "taker_buy_quote": 1069343.5826 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.76, "high": 0.797, "low": 0.744, "close": 0.795, "volume": 3621482.8, "close_time": 1746863999999, "quote_volume": 2790174.5376, "trades": 14298, "taker_buy_base": 1954034.8, "taker_buy_quote": 1507049.1127 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.795, "high": 0.827, "low": 0.757, "close": 0.759, "volume": 5369940.5, "close_time": 1746878399999, "quote_volume": 4246637.8513, "trades": 19516, "taker_buy_base": 2580352.1, "taker_buy_quote": 2044155.1908 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.76, "high": 0.828, "low": 0.756, "close": 0.817, "volume": 6560718.9, "close_time": 1746892799999, "quote_volume": 5234185.0827, "trades": 28490, "taker_buy_base": 3715594.7, "taker_buy_quote": 2971944.0067 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.817, "high": 0.893, "low": 0.809, "close": 0.88, "volume": 9417011.1, "close_time": 1746907199999, "quote_volume": 7963754.7822, "trades": 44318, "taker_buy_base": 4831192.9, "taker_buy_quote": 4092515.4145 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.88, "high": 1.205, "low": 0.865, "close": 1.115, "volume": 34721800.5, "close_time": 1746921599999, "quote_volume": 36647960.4607, "trades": 198338, "taker_buy_base": 17624330.2, "taker_buy_quote": 18562719.2644 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.114, "high": 1.293, "low": 1.063, "close": 1.218, "volume": 26998788.8, "close_time": 1746935999999, "quote_volume": 31662159.6621, "trades": 124712, "taker_buy_base": 13317738.9, "taker_buy_quote": 15645716.0198 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.219, "high": 1.257, "low": 1.095, "close": 1.121, "volume": 17727403.0, "close_time": 1746950399999, "quote_volume": 20947001.269, "trades": 84438, "taker_buy_base": 8395703.5, "taker_buy_quote": 9927746.782 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.122, "high": 1.148, "low": 1.073, "close": 1.12, "volume": 10810735.1, "close_time": 1746964799999, "quote_volume": 12062511.8337, "trades": 57105, "taker_buy_base": 5422346.4, "taker_buy_quote": 6062518.7945 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.121, "high": 1.125, "low": 1.027, "close": 1.054, "volume": 12161067.1, "close_time": 1746979199999, "quote_volume": 13068927.4846, "trades": 51470, "taker_buy_base": 5703019.8, "taker_buy_quote": 6129191.0787 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.054, "high": 1.105, "low": 1.021, "close": 1.074, "volume": 6308235.3, "close_time": 1746993599999, "quote_volume": 6728684.8861, "trades": 34155, "taker_buy_base": 3484462.5, "taker_buy_quote": 3725324.339 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.073, "high": 1.083, "low": 1.041, "close": 1.077, "volume": 2823472.5, "close_time": 1747007999999, "quote_volume": 2994869.8741, "trades": 17254, "taker_buy_base": 1216621.3, "taker_buy_quote": 1292241.5822 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.077, "high": 1.113, "low": 1.055, "close": 1.103, "volume": 6384932.4, "close_time": 1747022399999, "quote_volume": 6918600.8736, "trades": 32499, "taker_buy_base": 3253715.4, "taker_buy_quote": 3533280.4025 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.102, "high": 1.219, "low": 1.073, "close": 1.147, "volume": 12960518.4, "close_time": 1747036799999, "quote_volume": 14751653.5515, "trades": 73921, "taker_buy_base": 6841721.3, "taker_buy_quote": 7801799.1162 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.147, "high": 1.148, "low": 1.083, "close": 1.088, "volume": 8309560.5, "close_time": 1747051199999, "quote_volume": 9291773.1332, "trades": 29113, "taker_buy_base": 3743834.1, "taker_buy_quote": 4189410.3087 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.088, "high": 1.134, "low": 1.046, "close": 1.051, "volume": 7381579.2, "close_time": 1747065599999, "quote_volume": 8056624.5423, "trades": 51349, "taker_buy_base": 3353675.3, "taker_buy_quote": 3664540.5938 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.051, "high": 1.066, "low": 0.969, "close": 1.011, "volume": 7307584.2, "close_time": 1747079999999, "quote_volume": 7425274.7785, "trades": 45155, "taker_buy_base": 3342118.7, "taker_buy_quote": 3399044.3393 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.012, "high": 1.057, "low": 1.01, "close": 1.056, "volume": 3238264.4, "close_time": 1747094399999, "quote_volume": 3355378.7604, "trades": 19710, "taker_buy_base": 1825967.8, "taker_buy_quote": 1891429.7086 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.056, "high": 1.056, "low": 0.989, "close": 0.991, "volume": 4290108.3, "close_time": 1747108799999, "quote_volume": 4367262.8494, "trades": 26548, "taker_buy_base": 1792065.1, "taker_buy_quote": 1824127.6399 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.991, "high": 1.045, "low": 0.991, "close": 1.039, "volume": 2940064.9, "close_time": 1747123199999, "quote_volume": 3003640.3479, "trades": 13484, "taker_buy_base": 1620379.4, "taker_buy_quote": 1655322.3857 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.04, "high": 1.091, "low": 1.028, "close": 1.076, "volume": 5604462.2, "close_time": 1747137599999, "quote_volume": 5911724.928, "trades": 33061, "taker_buy_base": 2836601.9, "taker_buy_quote": 2994740.1104 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.077, "high": 1.205, "low": 1.047, "close": 1.142, "volume": 17331249.1, "close_time": 1747151999999, "quote_volume": 19460907.0465, "trades": 73058, "taker_buy_base": 9025248.3, "taker_buy_quote": 10140978.5627 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.142, "high": 1.371, "low": 1.121, "close": 1.331, "volume": 27895894.9, "close_time": 1747166399999, "quote_volume": 35658824.639, "trades": 139163, "taker_buy_base": 14524465.5, "taker_buy_quote": 18559635.4938 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.33, "high": 1.424, "low": 1.303, "close": 1.38, "volume": 12236022.3, "close_time": 1747180799999, "quote_volume": 16740854.4001, "trades": 70778, "taker_buy_base": 6032751.0, "taker_buy_quote": 8263464.1185 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.381, "high": 1.504, "low": 1.34, "close": 1.364, "volume": 19118904.6, "close_time": 1747195199999, "quote_volume": 27329830.7004, "trades": 91098, "taker_buy_base": 9533291.3, "taker_buy_quote": 13661689.7669 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.363, "high": 1.445, "low": 1.351, "close": 1.36, "volume": 9465752.2, "close_time": 1747209599999, "quote_volume": 13297374.5717, "trades": 64941, "taker_buy_base": 4463901.8, "taker_buy_quote": 6267463.4556 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.36, "high": 1.38, "low": 1.286, "close": 1.348, "volume": 11476894.6, "close_time": 1747223999999, "quote_volume": 15371877.6384, "trades": 56239, "taker_buy_base": 5457543.4, "taker_buy_quote": 7316519.2393 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.348, "high": 1.374, "low": 1.288, "close": 1.326, "volume": 10282298.1, "close_time": 1747238399999, "quote_volume": 13718670.5207, "trades": 55493, "taker_buy_base": 4836739.8, "taker_buy_quote": 6464828.7812 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.326, "high": 1.333, "low": 1.262, "close": 1.326, "volume": 5684091.8, "close_time": 1747252799999, "quote_volume": 7388569.0828, "trades": 33448, "taker_buy_base": 2832957.1, "taker_buy_quote": 3685657.8949 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.326, "high": 1.357, "low": 1.311, "close": 1.345, "volume": 3411717.7, "close_time": 1747267199999, "quote_volume": 4545186.3711, "trades": 20120, "taker_buy_base": 1728227.6, "taker_buy_quote": 2304942.0839 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.346, "high": 1.461, "low": 1.307, "close": 1.315, "volume": 10471811.2, "close_time": 1747281599999, "quote_volume": 14631007.8699, "trades": 61902, "taker_buy_base": 5197827.3, "taker_buy_quote": 7275863.0239 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.315, "high": 1.335, "low": 1.245, "close": 1.249, "volume": 4725931.0, "close_time": 1747295999999, "quote_volume": 6097261.0493, "trades": 23389, "taker_buy_base": 2164127.2, "taker_buy_quote": 2797531.3005 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.248, "high": 1.363, "low": 1.248, "close": 1.357, "volume": 8705860.7, "close_time": 1747310399999, "quote_volume": 11347343.1137, "trades": 44060, "taker_buy_base": 4444961.4, "taker_buy_quote": 5802216.9729 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.356, "high": 1.626, "low": 1.348, "close": 1.619, "volume": 36305898.5, "close_time": 1747324799999, "quote_volume": 52594954.3491, "trades": 158047, "taker_buy_base": 19319672.0, "taker_buy_quote": 28045603.5198 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.62, "high": 1.657, "low": 1.511, "close": 1.539, "volume": 26446383.5, "close_time": 1747339199999, "quote_volume": 42178648.1767, "trades": 116458, "taker_buy_base": 12497451.0, "taker_buy_quote": 19943762.9899 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.54, "high": 1.559, "low": 1.407, "close": 1.437, "volume": 9318749.6, "close_time": 1747353599999, "quote_volume": 13779156.0334, "trades": 50224, "taker_buy_base": 4312416.0, "taker_buy_quote": 6383140.0938 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.437, "high": 1.445, "low": 1.375, "close": 1.404, "volume": 7406497.5, "close_time": 1747367999999, "quote_volume": 10472209.5569, "trades": 44130, "taker_buy_base": 3759094.9, "taker_buy_quote": 5322741.3351 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.404, "high": 1.534, "low": 1.403, "close": 1.503, "volume": 16155519.8, "close_time": 1747382399999, "quote_volume": 23860612.7467, "trades": 94711, "taker_buy_base": 8994917.2, "taker_buy_quote": 13292184.4007 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.502, "high": 1.529, "low": 1.441, "close": 1.465, "volume": 9062387.5, "close_time": 1747396799999, "quote_volume": 13512586.9968, "trades": 58585, "taker_buy_base": 4319543.8, "taker_buy_quote": 6458566.2279 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.464, "high": 1.477, "low": 1.384, "close": 1.422, "volume": 6710449.6, "close_time": 1747411199999, "quote_volume": 9584679.7994, "trades": 41917, "taker_buy_base": 3194888.8, "taker_buy_quote": 4563312.0667 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.422, "high": 1.46, "low": 1.371, "close": 1.401, "volume": 6091815.7, "close_time": 1747425599999, "quote_volume": 8587634.4853, "trades": 42826, "taker_buy_base": 2893749.9, "taker_buy_quote": 4090064.5374 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.401, "high": 1.41, "low": 1.295, "close": 1.322, "volume": 5184004.1, "close_time": 1747439999999, "quote_volume": 6958880.7184, "trades": 33704, "taker_buy_base": 2234357.8, "taker_buy_quote": 2997452.2183 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.322, "high": 1.35, "low": 1.266, "close": 1.324, "volume": 7575905.9, "close_time": 1747454399999, "quote_volume": 9859762.2072, "trades": 46203, "taker_buy_base": 3482427.9, "taker_buy_quote": 4541799.8394 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.323, "high": 1.352, "low": 1.28, "close": 1.303, "volume": 4017996.9, "close_time": 1747468799999, "quote_volume": 5305873.4062, "trades": 30624, "taker_buy_base": 2020606.5, "taker_buy_quote": 2671724.0391 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.303, "high": 1.393, "low": 1.289, "close": 1.327, "volume": 5850292.5, "close_time": 1747483199999, "quote_volume": 7803268.6717, "trades": 39890, "taker_buy_base": 3077653.5, "taker_buy_quote": 4112539.1797 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.327, "high": 1.339, "low": 1.277, "close": 1.282, "volume": 3960982.8, "close_time": 1747497599999, "quote_volume": 5158060.0452, "trades": 31299, "taker_buy_base": 1763843.2, "taker_buy_quote": 2295997.824 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.282, "high": 1.285, "low": 1.179, "close": 1.243, "volume": 7654947.5, "close_time": 1747511999999, "quote_volume": 9447605.2128, "trades": 36697, "taker_buy_base": 3374669.3, "taker_buy_quote": 4172636.0812 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.242, "high": 1.278, "low": 1.227, "close": 1.239, "volume": 1864704.9, "close_time": 1747526399999, "quote_volume": 2325927.826, "trades": 13185, "taker_buy_base": 861004.5, "taker_buy_quote": 1075458.0701 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.24, "high": 1.266, "low": 1.223, "close": 1.234, "volume": 2075720.8, "close_time": 1747540799999, "quote_volume": 2580864.2128, "trades": 18131, "taker_buy_base": 1025991.1, "taker_buy_quote": 1276304.0865 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.234, "high": 1.324, "low": 1.228, "close": 1.323, "volume": 5061607.8, "close_time": 1747555199999, "quote_volume": 6522264.883, "trades": 35553, "taker_buy_base": 2670966.1, "taker_buy_quote": 3445993.8778 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.323, "high": 1.409, "low": 1.281, "close": 1.284, "volume": 10263834.0, "close_time": 1747569599999, "quote_volume": 13844442.3137, "trades": 64732, "taker_buy_base": 5297444.1, "taker_buy_quote": 7148161.252 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.284, "high": 1.403, "low": 1.264, "close": 1.39, "volume": 10108105.5, "close_time": 1747583999999, "quote_volume": 13554775.9524, "trades": 58707, "taker_buy_base": 5238198.8, "taker_buy_quote": 7032625.7072 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.391, "high": 1.4, "low": 1.247, "close": 1.256, "volume": 8228659.5, "close_time": 1747598399999, "quote_volume": 10882224.119, "trades": 45680, "taker_buy_base": 3719979.5, "taker_buy_quote": 4928674.9561 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.255, "high": 1.376, "low": 1.233, "close": 1.359, "volume": 5712475.1, "close_time": 1747612799999, "quote_volume": 7357743.383, "trades": 42033, "taker_buy_base": 2938051.5, "taker_buy_quote": 3792280.3317 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.361, "high": 1.372, "low": 1.25, "close": 1.26, "volume": 4089388.1, "close_time": 1747627199999, "quote_volume": 5347749.9638, "trades": 24184, "taker_buy_base": 1655189.0, "taker_buy_quote": 2164534.9031 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.26, "high": 1.296, "low": 1.216, "close": 1.285, "volume": 4794718.3, "close_time": 1747641599999, "quote_volume": 5982814.3424, "trades": 21505, "taker_buy_base": 2438513.3, "taker_buy_quote": 3043623.361 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.285, "high": 1.285, "low": 1.229, "close": 1.252, "volume": 3870764.4, "close_time": 1747655999999, "quote_volume": 4838043.5026, "trades": 21479, "taker_buy_base": 1929796.3, "taker_buy_quote": 2412428.9425 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.252, "high": 1.288, "low": 1.226, "close": 1.263, "volume": 4083686.3, "close_time": 1747670399999, "quote_volume": 5113702.6543, "trades": 24462, "taker_buy_base": 2057438.7, "taker_buy_quote": 2578925.2152 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.264, "high": 1.321, "low": 1.24, "close": 1.257, "volume": 6945231.8, "close_time": 1747684799999, "quote_volume": 8853751.2136, "trades": 28617, "taker_buy_base": 3651076.9, "taker_buy_quote": 4655729.8527 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.256, "high": 1.289, "low": 1.235, "close": 1.275, "volume": 2372221.0, "close_time": 1747699199999, "quote_volume": 2986641.714, "trades": 10272, "taker_buy_base": 1213294.7, "taker_buy_quote": 1528606.1866 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.276, "high": 1.356, "low": 1.248, "close": 1.342, "volume": 7644119.2, "close_time": 1747713599999, "quote_volume": 10065667.5089, "trades": 35186, "taker_buy_base": 3928353.8, "taker_buy_quote": 5172790.2834 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.341, "high": 1.353, "low": 1.304, "close": 1.312, "volume": 7062389.6, "close_time": 1747727999999, "quote_volume": 9360090.6892, "trades": 26227, "taker_buy_base": 3459505.4, "taker_buy_quote": 4590598.6734 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.311, "high": 1.316, "low": 1.259, "close": 1.282, "volume": 4205349.2, "close_time": 1747742399999, "quote_volume": 5390985.7163, "trades": 19077, "taker_buy_base": 2030486.5, "taker_buy_quote": 2603363.2499 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.282, "high": 1.298, "low": 1.257, "close": 1.266, "volume": 3206544.8, "close_time": 1747756799999, "quote_volume": 4084314.6593, "trades": 15154, "taker_buy_base": 1648762.1, "taker_buy_quote": 2102067.7491 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.266, "high": 1.283, "low": 1.224, "close": 1.272, "volume": 3806999.3, "close_time": 1747771199999, "quote_volume": 4774543.4305, "trades": 27873, "taker_buy_base": 1836785.5, "taker_buy_quote": 2305017.8553 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.272, "high": 1.307, "low": 1.255, "close": 1.275, "volume": 3483606.8, "close_time": 1747785599999, "quote_volume": 4465523.3666, "trades": 18852, "taker_buy_base": 1703484.7, "taker_buy_quote": 2186122.9642 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.275, "high": 1.304, "low": 1.243, "close": 1.281, "volume": 3016158.4, "close_time": 1747799999999, "quote_volume": 3855769.9461, "trades": 19723, "taker_buy_base": 1565279.8, "taker_buy_quote": 2003349.0931 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.282, "high": 1.392, "low": 1.266, "close": 1.304, "volume": 10374155.0, "close_time": 1747814399999, "quote_volume": 13857368.0991, "trades": 57127, "taker_buy_base": 5138695.8, "taker_buy_quote": 6871294.6082 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.304, "high": 1.34, "low": 1.278, "close": 1.327, "volume": 4180572.6, "close_time": 1747828799999, "quote_volume": 5467646.0959, "trades": 24518, "taker_buy_base": 2131630.5, "taker_buy_quote": 2789524.1656 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.326, "high": 1.335, "low": 1.287, "close": 1.312, "volume": 6468060.2, "close_time": 1747843199999, "quote_volume": 8510723.1113, "trades": 29816, "taker_buy_base": 3130316.4, "taker_buy_quote": 4122201.9352 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.312, "high": 1.366, "low": 1.253, "close": 1.298, "volume": 11053241.5, "close_time": 1747857599999, "quote_volume": 14328251.3664, "trades": 56281, "taker_buy_base": 5257247.6, "taker_buy_quote": 6817055.4331 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.298, "high": 1.355, "low": 1.283, "close": 1.329, "volume": 3739337.1, "close_time": 1747871999999, "quote_volume": 4927757.0705, "trades": 28851, "taker_buy_base": 1830106.3, "taker_buy_quote": 2412609.3019 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.33, "high": 1.428, "low": 1.328, "close": 1.372, "volume": 9568215.5, "close_time": 1747886399999, "quote_volume": 13177684.6614, "trades": 57330, "taker_buy_base": 4759188.7, "taker_buy_quote": 6557800.4311 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.372, "high": 1.389, "low": 1.334, "close": 1.37, "volume": 4506098.6, "close_time": 1747900799999, "quote_volume": 6131126.481, "trades": 30173, "taker_buy_base": 2216928.4, "taker_buy_quote": 3018318.7761 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.369, "high": 1.43, "low": 1.358, "close": 1.374, "volume": 6671887.3, "close_time": 1747915199999, "quote_volume": 9298559.0308, "trades": 34333, "taker_buy_base": 3246075.7, "taker_buy_quote": 4530741.4242 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.375, "high": 1.398, "low": 1.353, "close": 1.378, "volume": 4236538.6, "close_time": 1747929599999, "quote_volume": 5827871.0978, "trades": 23330, "taker_buy_base": 1973297.0, "taker_buy_quote": 2714664.6853 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.379, "high": 1.382, "low": 1.34, "close": 1.35, "volume": 3963203.0, "close_time": 1747943999999, "quote_volume": 5391323.4155, "trades": 20837, "taker_buy_base": 1919124.5, "taker_buy_quote": 2610848.4815 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.351, "high": 1.37, "low": 1.336, "close": 1.357, "volume": 3643321.4, "close_time": 1747958399999, "quote_volume": 4944245.3062, "trades": 26280, "taker_buy_base": 1863945.5, "taker_buy_quote": 2530678.4902 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.358, "high": 1.444, "low": 1.342, "close": 1.435, "volume": 10815937.9, "close_time": 1747972799999, "quote_volume": 15171888.3213, "trades": 49172, "taker_buy_base": 5451910.7, "taker_buy_quote": 7645750.0198 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.434, "high": 1.447, "low": 1.346, "close": 1.356, "volume": 7893252.2, "close_time": 1747987199999, "quote_volume": 10866380.1877, "trades": 31878, "taker_buy_base": 3573105.2, "taker_buy_quote": 4917622.5316 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.357, "high": 1.421, "low": 1.288, "close": 1.301, "volume": 11065970.7, "close_time": 1748001599999, "quote_volume": 15010773.353, "trades": 43113, "taker_buy_base": 5455238.5, "taker_buy_quote": 7420012.6054 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.301, "high": 1.336, "low": 1.248, "close": 1.287, "volume": 16857505.5, "close_time": 1748015999999, "quote_volume": 21794009.6147, "trades": 60831, "taker_buy_base": 8458906.6, "taker_buy_quote": 10937651.8974 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.288, "high": 1.309, "low": 1.276, "close": 1.292, "volume": 5200381.8, "close_time": 1748030399999, "quote_volume": 6718389.4368, "trades": 18555, "taker_buy_base": 2616127.2, "taker_buy_quote": 3380207.3506 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.292, "high": 1.292, "low": 1.215, "close": 1.228, "volume": 5939778.3, "close_time": 1748044799999, "quote_volume": 7438533.2496, "trades": 21085, "taker_buy_base": 2451423.9, "taker_buy_quote": 3073737.9577 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.227, "high": 1.25, "low": 1.213, "close": 1.237, "volume": 4871950.4, "close_time": 1748059199999, "quote_volume": 5999454.312, "trades": 15140, "taker_buy_base": 2390063.3, "taker_buy_quote": 2944322.558 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.238, "high": 1.248, "low": 1.223, "close": 1.229, "volume": 4178430.6, "close_time": 1748073599999, "quote_volume": 5150952.1752, "trades": 12545, "taker_buy_base": 1981322.2, "taker_buy_quote": 2442948.9897 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.23, "high": 1.266, "low": 1.215, "close": 1.253, "volume": 5130170.3, "close_time": 1748087999999, "quote_volume": 6355416.1664, "trades": 14867, "taker_buy_base": 2710070.5, "taker_buy_quote": 3359103.3085 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.253, "high": 1.257, "low": 1.229, "close": 1.24, "volume": 3834122.8, "close_time": 1748102399999, "quote_volume": 4758450.0579, "trades": 12080, "taker_buy_base": 1835911.8, "taker_buy_quote": 2278609.0589 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.239, "high": 1.246, "low": 1.222, "close": 1.234, "volume": 2999433.8, "close_time": 1748116799999, "quote_volume": 3698405.4568, "trades": 9207, "taker_buy_base": 1511709.7, "taker_buy_quote": 1863811.9262 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.234, "high": 1.242, "low": 1.216, "close": 1.234, "volume": 3243189.6, "close_time": 1748131199999, "quote_volume": 3975921.777, "trades": 8997, "taker_buy_base": 1428497.9, "taker_buy_quote": 1751915.0898 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.234, "high": 1.245, "low": 1.181, "close": 1.213, "volume": 4878087.4, "close_time": 1748145599999, "quote_volume": 5895935.2214, "trades": 15232, "taker_buy_base": 2244072.1, "taker_buy_quote": 2713414.4621 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.212, "high": 1.212, "low": 1.189, "close": 1.2, "volume": 2937111.0, "close_time": 1748159999999, "quote_volume": 3530645.5991, "trades": 8286, "taker_buy_base": 1389989.8, "taker_buy_quote": 1671047.1787 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.199, "high": 1.2, "low": 1.158, "close": 1.17, "volume": 3104838.2, "close_time": 1748174399999, "quote_volume": 3644920.8755, "trades": 17172, "taker_buy_base": 1407945.5, "taker_buy_quote": 1653323.2126 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.17, "high": 1.199, "low": 1.143, "close": 1.165, "volume": 2402436.9, "close_time": 1748188799999, "quote_volume": 2815913.0315, "trades": 15465, "taker_buy_base": 1110975.7, "taker_buy_quote": 1303473.4799 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.165, "high": 1.186, "low": 1.146, "close": 1.178, "volume": 1676532.5, "close_time": 1748203199999, "quote_volume": 1952361.4369, "trades": 10650, "taker_buy_base": 874330.4, "taker_buy_quote": 1019314.2679 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.178, "high": 1.243, "low": 1.166, "close": 1.238, "volume": 2513138.8, "close_time": 1748217599999, "quote_volume": 3035015.439, "trades": 14107, "taker_buy_base": 1483375.6, "taker_buy_quote": 1794590.8189 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.238, "high": 1.28, "low": 1.236, "close": 1.256, "volume": 2789949.6, "close_time": 1748231999999, "quote_volume": 3502433.0544, "trades": 14297, "taker_buy_base": 1403005.0, "taker_buy_quote": 1762302.4226 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.256, "high": 1.294, "low": 1.245, "close": 1.291, "volume": 2396385.7, "close_time": 1748246399999, "quote_volume": 3044785.7809, "trades": 10678, "taker_buy_base": 1323995.7, "taker_buy_quote": 1685049.1456 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.292, "high": 1.297, "low": 1.251, "close": 1.262, "volume": 2026291.7, "close_time": 1748260799999, "quote_volume": 2576450.4455, "trades": 8861, "taker_buy_base": 850879.4, "taker_buy_quote": 1082411.001 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.262, "high": 1.263, "low": 1.214, "close": 1.234, "volume": 4626574.0, "close_time": 1748275199999, "quote_volume": 5728997.7981, "trades": 19838, "taker_buy_base": 2330184.5, "taker_buy_quote": 2887111.7194 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.233, "high": 1.244, "low": 1.191, "close": 1.204, "volume": 2519485.9, "close_time": 1748289599999, "quote_volume": 3040121.4166, "trades": 11413, "taker_buy_base": 978297.4, "taker_buy_quote": 1180803.0271 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.203, "high": 1.25, "low": 1.2, "close": 1.24, "volume": 1381429.4, "close_time": 1748303999999, "quote_volume": 1697588.4529, "trades": 7847, "taker_buy_base": 740561.5, "taker_buy_quote": 909762.682 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.24, "high": 1.249, "low": 1.195, "close": 1.23, "volume": 2533673.0, "close_time": 1748318399999, "quote_volume": 3097600.1124, "trades": 12453, "taker_buy_base": 1087435.3, "taker_buy_quote": 1330186.797 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.23, "high": 1.275, "low": 1.208, "close": 1.27, "volume": 5383465.3, "close_time": 1748332799999, "quote_volume": 6696852.0768, "trades": 23139, "taker_buy_base": 2842923.0, "taker_buy_quote": 3539440.1094 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.27, "high": 1.372, "low": 1.27, "close": 1.371, "volume": 10067546.7, "close_time": 1748347199999, "quote_volume": 13262487.0543, "trades": 37884, "taker_buy_base": 5390958.5, "taker_buy_quote": 7101123.7808 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.371, "high": 1.449, "low": 1.356, "close": 1.421, "volume": 20349028.4, "close_time": 1748361599999, "quote_volume": 28745026.4102, "trades": 86200, "taker_buy_base": 10216185.3, "taker_buy_quote": 14442583.1888 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.422, "high": 1.529, "low": 1.401, "close": 1.461, "volume": 14537285.2, "close_time": 1748375999999, "quote_volume": 21390248.2738, "trades": 55860, "taker_buy_base": 7307523.0, "taker_buy_quote": 10756977.8453 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.461, "high": 1.471, "low": 1.371, "close": 1.38, "volume": 5677611.8, "close_time": 1748390399999, "quote_volume": 8034612.1923, "trades": 25982, "taker_buy_base": 2223867.5, "taker_buy_quote": 3148089.8892 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.379, "high": 1.407, "low": 1.352, "close": 1.406, "volume": 4190470.8, "close_time": 1748404799999, "quote_volume": 5775592.824, "trades": 20809, "taker_buy_base": 2237257.2, "taker_buy_quote": 3086681.2305 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.405, "high": 1.444, "low": 1.371, "close": 1.374, "volume": 5295533.5, "close_time": 1748419199999, "quote_volume": 7437986.0541, "trades": 29398, "taker_buy_base": 2692420.9, "taker_buy_quote": 3789759.9887 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.374, "high": 1.423, "low": 1.358, "close": 1.423, "volume": 3550840.2, "close_time": 1748433599999, "quote_volume": 4924008.5184, "trades": 19161, "taker_buy_base": 1962512.1, "taker_buy_quote": 2728737.45 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.422, "high": 1.443, "low": 1.337, "close": 1.338, "volume": 8855011.0, "close_time": 1748447999999, "quote_volume": 12353170.7167, "trades": 39954, "taker_buy_base": 3823468.2, "taker_buy_quote": 5343079.6679 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.338, "high": 1.401, "low": 1.315, "close": 1.319, "volume": 5667365.9, "close_time": 1748462399999, "quote_volume": 7706581.554, "trades": 30862, "taker_buy_base": 2760903.3, "taker_buy_quote": 3755571.8372 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.319, "high": 1.393, "low": 1.307, "close": 1.384, "volume": 5536186.1, "close_time": 1748476799999, "quote_volume": 7439191.1381, "trades": 28195, "taker_buy_base": 3090715.9, "taker_buy_quote": 4152243.8554 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.384, "high": 1.535, "low": 1.379, "close": 1.511, "volume": 17126511.6, "close_time": 1748491199999, "quote_volume": 25114340.4017, "trades": 65179, "taker_buy_base": 9040348.3, "taker_buy_quote": 13253283.2196 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.511, "high": 1.518, "low": 1.419, "close": 1.455, "volume": 8160983.1, "close_time": 1748505599999, "quote_volume": 11940282.7434, "trades": 34792, "taker_buy_base": 3785315.9, "taker_buy_quote": 5539745.2216 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.456, "high": 1.471, "low": 1.432, "close": 1.442, "volume": 5749591.6, "close_time": 1748519999999, "quote_volume": 8339989.7997, "trades": 28298, "taker_buy_base": 2898149.4, "taker_buy_quote": 4205498.5731 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.441, "high": 1.445, "low": 1.351, "close": 1.37, "volume": 9163549.0, "close_time": 1748534399999, "quote_volume": 12765826.6137, "trades": 44428, "taker_buy_base": 4227010.2, "taker_buy_quote": 5888930.0937 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.37, "high": 1.383, "low": 1.324, "close": 1.33, "volume": 5988255.0, "close_time": 1748548799999, "quote_volume": 8110809.7456, "trades": 25433, "taker_buy_base": 3131168.6, "taker_buy_quote": 4246050.5632 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.331, "high": 1.373, "low": 1.324, "close": 1.335, "volume": 3985428.8, "close_time": 1748563199999, "quote_volume": 5365947.4947, "trades": 19734, "taker_buy_base": 2161077.1, "taker_buy_quote": 2911757.4699 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.334, "high": 1.342, "low": 1.22, "close": 1.299, "volume": 14105601.2, "close_time": 1748577599999, "quote_volume": 18017150.8779, "trades": 58264, "taker_buy_base": 6873174.8, "taker_buy_quote": 8777127.1278 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.298, "high": 1.315, "low": 1.259, "close": 1.276, "volume": 4544586.1, "close_time": 1748591999999, "quote_volume": 5850157.1818, "trades": 22300, "taker_buy_base": 2176617.3, "taker_buy_quote": 2804824.8246 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.276, "high": 1.288, "low": 1.248, "close": 1.255, "volume": 4157431.8, "close_time": 1748606399999, "quote_volume": 5252008.8621, "trades": 29836, "taker_buy_base": 2050598.5, "taker_buy_quote": 2591473.8678 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.255, "high": 1.264, "low": 1.204, "close": 1.206, "volume": 5751603.7, "close_time": 1748620799999, "quote_volume": 7092132.2838, "trades": 27129, "taker_buy_base": 2552500.9, "taker_buy_quote": 3151016.172 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.207, "high": 1.21, "low": 1.136, "close": 1.179, "volume": 9820944.3, "close_time": 1748635199999, "quote_volume": 11482993.824, "trades": 35882, "taker_buy_base": 4641233.9, "taker_buy_quote": 5427793.4454 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.179, "high": 1.187, "low": 1.065, "close": 1.077, "volume": 6906525.5, "close_time": 1748649599999, "quote_volume": 7672638.8593, "trades": 23921, "taker_buy_base": 2959452.9, "taker_buy_quote": 3291304.7839 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.077, "high": 1.078, "low": 1.007, "close": 1.062, "volume": 8531299.2, "close_time": 1748663999999, "quote_volume": 8874743.5291, "trades": 38226, "taker_buy_base": 4162484.7, "taker_buy_quote": 4335811.0716 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.062, "high": 1.141, "low": 1.055, "close": 1.13, "volume": 7559719.5, "close_time": 1748678399999, "quote_volume": 8373766.0148, "trades": 34353, "taker_buy_base": 4042736.3, "taker_buy_quote": 4476250.2643 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.131, "high": 1.133, "low": 1.092, "close": 1.094, "volume": 4308765.9, "close_time": 1748692799999, "quote_volume": 4772607.2361, "trades": 26024, "taker_buy_base": 2113203.0, "taker_buy_quote": 2340662.0283 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.094, "high": 1.147, "low": 1.087, "close": 1.117, "volume": 7667945.6, "close_time": 1748707199999, "quote_volume": 8600242.1697, "trades": 25909, "taker_buy_base": 3896236.2, "taker_buy_quote": 4370798.3061 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.117, "high": 1.173, "low": 1.11, "close": 1.161, "volume": 4549148.2, "close_time": 1748721599999, "quote_volume": 5225717.8136, "trades": 13513, "taker_buy_base": 2264538.4, "taker_buy_quote": 2602094.6986 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.161, "high": 1.167, "low": 1.133, "close": 1.136, "volume": 2584562.7, "close_time": 1748735999999, "quote_volume": 2970783.4546, "trades": 7239, "taker_buy_base": 1250469.9, "taker_buy_quote": 1437565.7675 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.136, "high": 1.146, "low": 1.11, "close": 1.127, "volume": 2891983.9, "close_time": 1748750399999, "quote_volume": 3264951.6672, "trades": 8015, "taker_buy_base": 1334581.8, "taker_buy_quote": 1507212.0577 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.127, "high": 1.148, "low": 1.12, "close": 1.132, "volume": 2040584.6, "close_time": 1748764799999, "quote_volume": 2316276.3667, "trades": 8678, "taker_buy_base": 1052882.2, "taker_buy_quote": 1195559.3381 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.132, "high": 1.133, "low": 1.09, "close": 1.113, "volume": 3329784.5, "close_time": 1748779199999, "quote_volume": 3692859.628, "trades": 13366, "taker_buy_base": 1521008.5, "taker_buy_quote": 1687818.7027 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.112, "high": 1.155, "low": 1.092, "close": 1.152, "volume": 4044849.3, "close_time": 1748793599999, "quote_volume": 4554836.7322, "trades": 11435, "taker_buy_base": 2160950.2, "taker_buy_quote": 2435181.0212 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.152, "high": 1.212, "low": 1.135, "close": 1.161, "volume": 9849603.0, "close_time": 1748807999999, "quote_volume": 11617263.5163, "trades": 36320, "taker_buy_base": 5177722.9, "taker_buy_quote": 6107486.4935 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.161, "high": 1.183, "low": 1.149, "close": 1.17, "volume": 2820550.2, "close_time": 1748822399999, "quote_volume": 3289074.3832, "trades": 11470, "taker_buy_base": 1408844.5, "taker_buy_quote": 1643758.1875 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.171, "high": 1.173, "low": 1.128, "close": 1.142, "volume": 2650167.0, "close_time": 1748836799999, "quote_volume": 3050893.1836, "trades": 12037, "taker_buy_base": 1210700.7, "taker_buy_quote": 1394403.3391 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.142, "high": 1.168, "low": 1.117, "close": 1.156, "volume": 3444373.3, "close_time": 1748851199999, "quote_volume": 3927495.0744, "trades": 12057, "taker_buy_base": 1643888.8, "taker_buy_quote": 1876137.0429 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.156, "high": 1.165, "low": 1.119, "close": 1.129, "volume": 2961716.1, "close_time": 1748865599999, "quote_volume": 3364520.6024, "trades": 10085, "taker_buy_base": 1330762.7, "taker_buy_quote": 1512147.6011 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.129, "high": 1.161, "low": 1.12, "close": 1.153, "volume": 5472130.5, "close_time": 1748879999999, "quote_volume": 6256867.521, "trades": 16001, "taker_buy_base": 2693852.9, "taker_buy_quote": 3081595.863 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.152, "high": 1.164, "low": 1.124, "close": 1.136, "volume": 3868496.2, "close_time": 1748894399999, "quote_volume": 4441501.264, "trades": 18866, "taker_buy_base": 1942637.6, "taker_buy_quote": 2231105.4212 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.136, "high": 1.237, "low": 1.136, "close": 1.221, "volume": 5814006.7, "close_time": 1748908799999, "quote_volume": 6931325.3043, "trades": 22306, "taker_buy_base": 3097302.5, "taker_buy_quote": 3690864.6701 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.222, "high": 1.267, "low": 1.205, "close": 1.211, "volume": 6728335.3, "close_time": 1748923199999, "quote_volume": 8324935.3958, "trades": 28083, "taker_buy_base": 3124428.0, "taker_buy_quote": 3870599.1903 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.211, "high": 1.228, "low": 1.188, "close": 1.21, "volume": 3296548.1, "close_time": 1748937599999, "quote_volume": 3979778.0987, "trades": 15014, "taker_buy_base": 1560488.5, "taker_buy_quote": 1884831.9022 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.21, "high": 1.238, "low": 1.191, "close": 1.223, "volume": 3296041.9, "close_time": 1748951999999, "quote_volume": 4009351.054, "trades": 13389, "taker_buy_base": 1597772.5, "taker_buy_quote": 1945079.3404 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.223, "high": 1.271, "low": 1.215, "close": 1.252, "volume": 7887888.7, "close_time": 1748966399999, "quote_volume": 9864556.7411, "trades": 22143, "taker_buy_base": 3749890.9, "taker_buy_quote": 4690810.1937 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.252, "high": 1.262, "low": 1.227, "close": 1.262, "volume": 4527184.5, "close_time": 1748980799999, "quote_volume": 5632967.9618, "trades": 20219, "taker_buy_base": 2237889.8, "taker_buy_quote": 2785868.594 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.262, "high": 1.263, "low": 1.2, "close": 1.22, "volume": 3711861.4, "close_time": 1748995199999, "quote_volume": 4547890.7086, "trades": 19899, "taker_buy_base": 1727747.9, "taker_buy_quote": 2116158.1752 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.22, "high": 1.245, "low": 1.203, "close": 1.228, "volume": 4175016.6, "close_time": 1749009599999, "quote_volume": 5120749.732, "trades": 22560, "taker_buy_base": 2069698.1, "taker_buy_quote": 2538919.0393 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.228, "high": 1.239, "low": 1.213, "close": 1.226, "volume": 4343461.0, "close_time": 1749023999999, "quote_volume": 5322914.5571, "trades": 15351, "taker_buy_base": 2222086.3, "taker_buy_quote": 2723815.4408 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.226, "high": 1.241, "low": 1.196, "close": 1.199, "volume": 4891587.7, "close_time": 1749038399999, "quote_volume": 5965687.3469, "trades": 16339, "taker_buy_base": 2382569.6, "taker_buy_quote": 2907759.259 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.199, "high": 1.252, "low": 1.181, "close": 1.246, "volume": 6301920.5, "close_time": 1749052799999, "quote_volume": 7592379.9487, "trades": 22868, "taker_buy_base": 3336745.9, "taker_buy_quote": 4027392.8892 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.245, "high": 1.249, "low": 1.149, "close": 1.15, "volume": 5529517.2, "close_time": 1749067199999, "quote_volume": 6562132.4339, "trades": 23588, "taker_buy_base": 2536427.8, "taker_buy_quote": 3013430.6902 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.149, "high": 1.16, "low": 1.124, "close": 1.145, "volume": 3654572.3, "close_time": 1749081599999, "quote_volume": 4166963.2468, "trades": 13954, "taker_buy_base": 1950832.5, "taker_buy_quote": 2225889.3683 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.146, "high": 1.162, "low": 1.139, "close": 1.153, "volume": 2830779.7, "close_time": 1749095999999, "quote_volume": 3253994.6883, "trades": 12043, "taker_buy_base": 1258620.2, "taker_buy_quote": 1448183.2289 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.153, "high": 1.159, "low": 1.128, "close": 1.133, "volume": 3105396.3, "close_time": 1749110399999, "quote_volume": 3547001.6463, "trades": 17397, "taker_buy_base": 1384847.9, "taker_buy_quote": 1583917.6902 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.133, "high": 1.145, "low": 1.112, "close": 1.124, "volume": 2940942.2, "close_time": 1749124799999, "quote_volume": 3309039.3701, "trades": 22741, "taker_buy_base": 1410533.0, "taker_buy_quote": 1589260.8541 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.123, "high": 1.167, "low": 1.101, "close": 1.119, "volume": 6350848.0, "close_time": 1749139199999, "quote_volume": 7208564.0513, "trades": 39616, "taker_buy_base": 3255979.8, "taker_buy_quote": 3700595.2502 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.119, "high": 1.121, "low": 1.041, "close": 1.056, "volume": 8948472.2, "close_time": 1749153599999, "quote_volume": 9643522.3651, "trades": 46420, "taker_buy_base": 3789835.6, "taker_buy_quote": 4087174.5362 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.057, "high": 1.069, "low": 1.011, "close": 1.057, "volume": 9006033.8, "close_time": 1749167999999, "quote_volume": 9345838.5383, "trades": 46463, "taker_buy_base": 4605006.9, "taker_buy_quote": 4783021.0165 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.057, "high": 1.088, "low": 1.047, "close": 1.084, "volume": 3901830.5, "close_time": 1749182399999, "quote_volume": 4180894.4105, "trades": 23879, "taker_buy_base": 2105521.3, "taker_buy_quote": 2258159.7731 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.084, "high": 1.104, "low": 1.07, "close": 1.094, "volume": 3010246.1, "close_time": 1749196799999, "quote_volume": 3265150.5746, "trades": 21527, "taker_buy_base": 1594987.9, "taker_buy_quote": 1730347.2382 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.095, "high": 1.162, "low": 1.094, "close": 1.138, "volume": 7922562.4, "close_time": 1749211199999, "quote_volume": 9017190.1845, "trades": 42219, "taker_buy_base": 3839124.3, "taker_buy_quote": 4363960.7482 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.138, "high": 1.163, "low": 1.129, "close": 1.153, "volume": 11297991.4, "close_time": 1749225599999, "quote_volume": 12909211.5958, "trades": 63627, "taker_buy_base": 5336863.8, "taker_buy_quote": 6101980.6678 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.153, "high": 1.153, "low": 1.11, "close": 1.117, "volume": 3464133.3, "close_time": 1749239999999, "quote_volume": 3905241.9061, "trades": 22426, "taker_buy_base": 1662181.6, "taker_buy_quote": 1875568.0346 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.118, "high": 1.139, "low": 1.116, "close": 1.128, "volume": 1485230.6, "close_time": 1749254399999, "quote_volume": 1674743.6159, "trades": 11277, "taker_buy_base": 722973.0, "taker_buy_quote": 815498.2849 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.129, "high": 1.202, "low": 1.129, "close": 1.188, "volume": 3572793.2, "close_time": 1749268799999, "quote_volume": 4186913.8155, "trades": 22166, "taker_buy_base": 1917610.0, "taker_buy_quote": 2246489.2031 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.188, "high": 1.188, "low": 1.159, "close": 1.167, "volume": 2051988.3, "close_time": 1749283199999, "quote_volume": 2406050.6749, "trades": 13044, "taker_buy_base": 952405.3, "taker_buy_quote": 1116811.2646 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.168, "high": 1.172, "low": 1.155, "close": 1.171, "volume": 1518274.0, "close_time": 1749297599999, "quote_volume": 1768169.4304, "trades": 10176, "taker_buy_base": 714475.7, "taker_buy_quote": 832698.3502 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.171, "high": 1.195, "low": 1.159, "close": 1.174, "volume": 3314792.7, "close_time": 1749311999999, "quote_volume": 3906806.6321, "trades": 18388, "taker_buy_base": 1649995.3, "taker_buy_quote": 1945217.9825 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.173, "high": 1.183, "low": 1.151, "close": 1.174, "volume": 2181912.1, "close_time": 1749326399999, "quote_volume": 2545936.3126, "trades": 13110, "taker_buy_base": 957907.4, "taker_buy_quote": 1119099.9058 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.174, "high": 1.181, "low": 1.163, "close": 1.165, "volume": 1965438.9, "close_time": 1749340799999, "quote_volume": 2305768.3733, "trades": 9282, "taker_buy_base": 813831.0, "taker_buy_quote": 955130.7734 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.165, "high": 1.165, "low": 1.142, "close": 1.147, "volume": 1938130.7, "close_time": 1749355199999, "quote_volume": 2228673.131, "trades": 11305, "taker_buy_base": 834575.4, "taker_buy_quote": 959593.6858 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.148, "high": 1.148, "low": 1.131, "close": 1.135, "volume": 1534741.8, "close_time": 1749369599999, "quote_volume": 1746034.7944, "trades": 8268, "taker_buy_base": 647009.8, "taker_buy_quote": 736183.6012 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.134, "high": 1.157, "low": 1.123, "close": 1.152, "volume": 2470376.5, "close_time": 1749383999999, "quote_volume": 2808340.2131, "trades": 12167, "taker_buy_base": 1251183.4, "taker_buy_quote": 1424346.7565 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.151, "high": 1.173, "low": 1.143, "close": 1.152, "volume": 2672371.7, "close_time": 1749398399999, "quote_volume": 3092874.4871, "trades": 15096, "taker_buy_base": 1363727.2, "taker_buy_quote": 1578700.7758 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.152, "high": 1.188, "low": 1.151, "close": 1.17, "volume": 3084375.7, "close_time": 1749412799999, "quote_volume": 3617703.6412, "trades": 15147, "taker_buy_base": 1698032.1, "taker_buy_quote": 1993777.3671 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.169, "high": 1.181, "low": 1.144, "close": 1.155, "volume": 2359481.6, "close_time": 1749427199999, "quote_volume": 2743313.593, "trades": 12167, "taker_buy_base": 915017.8, "taker_buy_quote": 1065780.6974 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.154, "high": 1.155, "low": 1.122, "close": 1.134, "volume": 2095490.3, "close_time": 1749441599999, "quote_volume": 2381169.8451, "trades": 11120, "taker_buy_base": 998308.5, "taker_buy_quote": 1134604.3801 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.135, "high": 1.148, "low": 1.126, "close": 1.14, "volume": 1204159.9, "close_time": 1749455999999, "quote_volume": 1366823.7786, "trades": 7818, "taker_buy_base": 672005.4, "taker_buy_quote": 762915.9644 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.14, "high": 1.191, "low": 1.133, "close": 1.186, "volume": 4225702.4, "close_time": 1749470399999, "quote_volume": 4951501.1478, "trades": 20915, "taker_buy_base": 2475073.6, "taker_buy_quote": 2899731.5824 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.187, "high": 1.233, "low": 1.18, "close": 1.209, "volume": 6103991.4, "close_time": 1749484799999, "quote_volume": 7366307.0715, "trades": 31443, "taker_buy_base": 3302190.7, "taker_buy_quote": 3985022.6337 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.21, "high": 1.234, "low": 1.209, "close": 1.229, "volume": 3984974.3, "close_time": 1749499199999, "quote_volume": 4881606.6617, "trades": 26309, "taker_buy_base": 1881407.6, "taker_buy_quote": 2304840.8706 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.229, "high": 1.282, "low": 1.223, "close": 1.277, "volume": 5403189.1, "close_time": 1749513599999, "quote_volume": 6814331.3405, "trades": 36649, "taker_buy_base": 2823502.5, "taker_buy_quote": 3560094.6407 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.277, "high": 1.332, "low": 1.273, "close": 1.289, "volume": 6602533.8, "close_time": 1749527999999, "quote_volume": 8603165.4053, "trades": 49283, "taker_buy_base": 3103313.0, "taker_buy_quote": 4046539.2291 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.289, "high": 1.308, "low": 1.281, "close": 1.297, "volume": 2915660.5, "close_time": 1749542399999, "quote_volume": 3768503.8744, "trades": 26507, "taker_buy_base": 1548887.4, "taker_buy_quote": 2003172.7367 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.297, "high": 1.365, "low": 1.276, "close": 1.363, "volume": 5955324.8, "close_time": 1749556799999, "quote_volume": 7849940.0763, "trades": 45749, "taker_buy_base": 3080699.2, "taker_buy_quote": 4061338.5769 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.362, "high": 1.369, "low": 1.317, "close": 1.342, "volume": 7544821.2, "close_time": 1749571199999, "quote_volume": 10129362.2403, "trades": 58079, "taker_buy_base": 3684017.8, "taker_buy_quote": 4950349.5657 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.343, "high": 1.361, "low": 1.306, "close": 1.339, "volume": 4732907.1, "close_time": 1749585599999, "quote_volume": 6309697.6006, "trades": 34121, "taker_buy_base": 2584011.6, "taker_buy_quote": 3449882.1114 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.339, "high": 1.382, "low": 1.321, "close": 1.377, "volume": 3546728.6, "close_time": 1749599999999, "quote_volume": 4792075.4936, "trades": 30765, "taker_buy_base": 1859042.8, "taker_buy_quote": 2514673.2737 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.378, "high": 1.395, "low": 1.333, "close": 1.34, "volume": 3439500.1, "close_time": 1749614399999, "quote_volume": 4692971.6117, "trades": 30937, "taker_buy_base": 1570251.1, "taker_buy_quote": 2145899.935 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.34, "high": 1.354, "low": 1.327, "close": 1.336, "volume": 1741133.9, "close_time": 1749628799999, "quote_volume": 2333494.9668, "trades": 17046, "taker_buy_base": 905428.6, "taker_buy_quote": 1214218.1831 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.337, "high": 1.344, "low": 1.314, "close": 1.339, "volume": 1979473.6, "close_time": 1749643199999, "quote_volume": 2630931.4216, "trades": 19215, "taker_buy_base": 934721.4, "taker_buy_quote": 1243473.1542 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.34, "high": 1.408, "low": 1.332, "close": 1.388, "volume": 9346018.4, "close_time": 1749657599999, "quote_volume": 12863533.5083, "trades": 70573, "taker_buy_base": 4982111.7, "taker_buy_quote": 6860865.9761 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.389, "high": 1.391, "low": 1.294, "close": 1.304, "volume": 5611387.4, "close_time": 1749671999999, "quote_volume": 7532751.6778, "trades": 42099, "taker_buy_base": 2610799.4, "taker_buy_quote": 3508075.1957 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.304, "high": 1.321, "low": 1.252, "close": 1.276, "volume": 5005745.2, "close_time": 1749686399999, "quote_volume": 6421716.9328, "trades": 33114, "taker_buy_base": 1921306.1, "taker_buy_quote": 2467169.9372 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.276, "high": 1.277, "low": 1.235, "close": 1.237, "volume": 3261040.2, "close_time": 1749700799999, "quote_volume": 4093152.4419, "trades": 22192, "taker_buy_base": 1479036.4, "taker_buy_quote": 1859242.4449 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.237, "high": 1.249, "low": 1.218, "close": 1.222, "volume": 3374054.4, "close_time": 1749715199999, "quote_volume": 4150794.1223, "trades": 19554, "taker_buy_base": 1784691.8, "taker_buy_quote": 2196553.5961 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.222, "high": 1.236, "low": 1.201, "close": 1.201, "volume": 3481364.6, "close_time": 1749729599999, "quote_volume": 4237132.898, "trades": 20929, "taker_buy_base": 1668407.6, "taker_buy_quote": 2031251.0821 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.202, "high": 1.255, "low": 1.193, "close": 1.201, "volume": 6172359.1, "close_time": 1749743999999, "quote_volume": 7573955.7537, "trades": 33236, "taker_buy_base": 3286326.6, "taker_buy_quote": 4037207.3771 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.201, "high": 1.234, "low": 1.168, "close": 1.174, "volume": 4762316.4, "close_time": 1749758399999, "quote_volume": 5738706.6079, "trades": 28536, "taker_buy_base": 2380868.5, "taker_buy_quote": 2875940.0872 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.174, "high": 1.179, "low": 1.117, "close": 1.121, "volume": 7186005.0, "close_time": 1749772799999, "quote_volume": 8224860.4642, "trades": 33931, "taker_buy_base": 3170843.2, "taker_buy_quote": 3632606.4509 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.121, "high": 1.122, "low": 1.024, "close": 1.088, "volume": 15420455.1, "close_time": 1749787199999, "quote_volume": 16385838.7345, "trades": 104507, "taker_buy_base": 7627729.2, "taker_buy_quote": 8103018.4052 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.088, "high": 1.091, "low": 1.062, "close": 1.076, "volume": 3683742.0, "close_time": 1749801599999, "quote_volume": 3973246.9644, "trades": 29126, "taker_buy_base": 1856991.6, "taker_buy_quote": 2004154.9941 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.076, "high": 1.1, "low": 1.052, "close": 1.071, "volume": 4062951.1, "close_time": 1749815999999, "quote_volume": 4363830.5495, "trades": 34048, "taker_buy_base": 1971163.2, "taker_buy_quote": 2118997.1633 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.071, "high": 1.094, "low": 1.051, "close": 1.08, "volume": 6309766.8, "close_time": 1749830399999, "quote_volume": 6774820.3056, "trades": 39853, "taker_buy_base": 3099231.5, "taker_buy_quote": 3329699.9436 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.08, "high": 1.114, "low": 1.062, "close": 1.074, "volume": 5583472.1, "close_time": 1749844799999, "quote_volume": 6041911.5057, "trades": 41995, "taker_buy_base": 2453454.0, "taker_buy_quote": 2657030.3205 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.074, "high": 1.114, "low": 1.068, "close": 1.114, "volume": 2496998.7, "close_time": 1749859199999, "quote_volume": 2732519.4066, "trades": 16285, "taker_buy_base": 1297228.4, "taker_buy_quote": 1420749.0889 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.113, "high": 1.125, "low": 1.091, "close": 1.094, "volume": 4510892.4, "close_time": 1749873599999, "quote_volume": 4999189.7035, "trades": 20745, "taker_buy_base": 2193489.0, "taker_buy_quote": 2432230.8106 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.094, "high": 1.109, "low": 1.082, "close": 1.096, "volume": 2234192.5, "close_time": 1749887999999, "quote_volume": 2450878.33, "trades": 16795, "taker_buy_base": 911720.6, "taker_buy_quote": 1000664.954 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.096, "high": 1.097, "low": 1.081, "close": 1.09, "volume": 1145526.1, "close_time": 1749902399999, "quote_volume": 1246769.3305, "trades": 10679, "taker_buy_base": 494017.9, "taker_buy_quote": 537828.5453 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.089, "high": 1.105, "low": 1.062, "close": 1.071, "volume": 2440626.5, "close_time": 1749916799999, "quote_volume": 2644535.752, "trades": 15596, "taker_buy_base": 1127868.0, "taker_buy_quote": 1223493.7347 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.07, "high": 1.083, "low": 1.045, "close": 1.062, "volume": 3579250.5, "close_time": 1749931199999, "quote_volume": 3808877.2406, "trades": 23285, "taker_buy_base": 1738225.2, "taker_buy_quote": 1851621.9555 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.062, "high": 1.089, "low": 1.054, "close": 1.076, "volume": 1856047.9, "close_time": 1749945599999, "quote_volume": 1986660.7412, "trades": 12430, "taker_buy_base": 896685.6, "taker_buy_quote": 960160.4409 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.076, "high": 1.086, "low": 1.07, "close": 1.077, "volume": 1339638.9, "close_time": 1749959999999, "quote_volume": 1444287.9103, "trades": 8930, "taker_buy_base": 714273.7, "taker_buy_quote": 770338.3894 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.077, "high": 1.098, "low": 1.066, "close": 1.068, "volume": 2261376.1, "close_time": 1749974399999, "quote_volume": 2444781.9206, "trades": 12223, "taker_buy_base": 1027199.9, "taker_buy_quote": 1111042.1464 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.067, "high": 1.073, "low": 1.057, "close": 1.069, "volume": 1561088.9, "close_time": 1749988799999, "quote_volume": 1663249.3725, "trades": 9714, "taker_buy_base": 828884.2, "taker_buy_quote": 883356.7256 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.069, "high": 1.09, "low": 1.063, "close": 1.074, "volume": 3118137.1, "close_time": 1750003199999, "quote_volume": 3360339.8754, "trades": 18136, "taker_buy_base": 1691503.8, "taker_buy_quote": 1822544.057 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.075, "high": 1.084, "low": 1.056, "close": 1.06, "volume": 1791074.5, "close_time": 1750017599999, "quote_volume": 1915734.4188, "trades": 10917, "taker_buy_base": 877044.9, "taker_buy_quote": 938977.4082 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.061, "high": 1.079, "low": 1.042, "close": 1.072, "volume": 2333041.9, "close_time": 1750031999999, "quote_volume": 2469984.2405, "trades": 16844, "taker_buy_base": 1097814.6, "taker_buy_quote": 1163810.5521 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.072, "high": 1.094, "low": 1.051, "close": 1.073, "volume": 2938854.2, "close_time": 1750046399999, "quote_volume": 3160052.3722, "trades": 18443, "taker_buy_base": 1424627.5, "taker_buy_quote": 1533955.2885 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.073, "high": 1.135, "low": 1.071, "close": 1.134, "volume": 4395471.5, "close_time": 1750060799999, "quote_volume": 4888789.2945, "trades": 31526, "taker_buy_base": 2560489.4, "taker_buy_quote": 2847777.4792 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.134, "high": 1.142, "low": 1.111, "close": 1.131, "volume": 3284695.6, "close_time": 1750075199999, "quote_volume": 3707193.8127, "trades": 19371, "taker_buy_base": 1457409.9, "taker_buy_quote": 1646309.983 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.13, "high": 1.149, "low": 1.114, "close": 1.13, "volume": 5727287.9, "close_time": 1750089599999, "quote_volume": 6481564.7372, "trades": 36155, "taker_buy_base": 2593134.3, "taker_buy_quote": 2936645.3425 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.131, "high": 1.144, "low": 1.122, "close": 1.127, "volume": 3571787.2, "close_time": 1750103999999, "quote_volume": 4045388.1495, "trades": 21580, "taker_buy_base": 1732930.7, "taker_buy_quote": 1962666.891 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.127, "high": 1.141, "low": 1.071, "close": 1.075, "volume": 7497582.1, "close_time": 1750118399999, "quote_volume": 8266365.1285, "trades": 44065, "taker_buy_base": 3355182.3, "taker_buy_quote": 3699519.7913 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.074, "high": 1.113, "low": 1.043, "close": 1.097, "volume": 6164897.2, "close_time": 1750132799999, "quote_volume": 6641206.2665, "trades": 40023, "taker_buy_base": 3024028.9, "taker_buy_quote": 3263124.4901 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.097, "high": 1.1, "low": 1.069, "close": 1.07, "volume": 2190707.3, "close_time": 1750147199999, "quote_volume": 2369452.6561, "trades": 15821, "taker_buy_base": 949632.0, "taker_buy_quote": 1028332.5828 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.069, "high": 1.073, "low": 1.038, "close": 1.049, "volume": 3306537.5, "close_time": 1750161599999, "quote_volume": 3484556.4468, "trades": 18314, "taker_buy_base": 1451860.3, "taker_buy_quote": 1530546.5009 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.049, "high": 1.064, "low": 1.007, "close": 1.023, "volume": 5872239.8, "close_time": 1750175999999, "quote_volume": 6068613.4508, "trades": 34241, "taker_buy_base": 2698308.6, "taker_buy_quote": 2792275.4253 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.023, "high": 1.047, "low": 0.985, "close": 1.033, "volume": 6959793.9, "close_time": 1750190399999, "quote_volume": 7019523.836, "trades": 45403, "taker_buy_base": 3403807.4, "taker_buy_quote": 3438777.4585 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.033, "high": 1.036, "low": 0.999, "close": 1.009, "volume": 3007626.8, "close_time": 1750204799999, "quote_volume": 3057495.5134, "trades": 19266, "taker_buy_base": 1275807.8, "taker_buy_quote": 1296952.5065 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.01, "high": 1.022, "low": 0.999, "close": 1.013, "volume": 2039668.9, "close_time": 1750219199999, "quote_volume": 2060433.3962, "trades": 13792, "taker_buy_base": 1022055.1, "taker_buy_quote": 1032529.6123 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.013, "high": 1.031, "low": 1.0, "close": 1.003, "volume": 2476910.7, "close_time": 1750233599999, "quote_volume": 2510251.6435, "trades": 14246, "taker_buy_base": 1266681.2, "taker_buy_quote": 1284171.3286 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.003, "high": 1.009, "low": 0.944, "close": 0.97, "volume": 5926987.3, "close_time": 1750247999999, "quote_volume": 5754346.0072, "trades": 32037, "taker_buy_base": 2590982.6, "taker_buy_quote": 2514499.9785 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.97, "high": 0.982, "low": 0.931, "close": 0.962, "volume": 6515661.2, "close_time": 1750262399999, "quote_volume": 6261229.3196, "trades": 39296, "taker_buy_base": 3083342.3, "taker_buy_quote": 2964306.4261 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.961, "high": 0.984, "low": 0.952, "close": 0.964, "volume": 5233031.7, "close_time": 1750276799999, "quote_volume": 5066351.2378, "trades": 35398, "taker_buy_base": 2540587.0, "taker_buy_quote": 2460580.9407 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.964, "high": 1.017, "low": 0.961, "close": 1.009, "volume": 3464260.3, "close_time": 1750291199999, "quote_volume": 3444407.636, "trades": 20268, "taker_buy_base": 1768993.0, "taker_buy_quote": 1759719.1021 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.01, "high": 1.029, "low": 0.997, "close": 1.012, "volume": 2195377.2, "close_time": 1750305599999, "quote_volume": 2220511.4292, "trades": 15046, "taker_buy_base": 1060514.0, "taker_buy_quote": 1073358.5825 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.012, "high": 1.021, "low": 1.001, "close": 1.008, "volume": 1173720.4, "close_time": 1750319999999, "quote_volume": 1185849.0113, "trades": 8515, "taker_buy_base": 476240.0, "taker_buy_quote": 481177.9897 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.008, "high": 1.02, "low": 1.002, "close": 1.004, "volume": 1274184.3, "close_time": 1750334399999, "quote_volume": 1285628.9394, "trades": 9932, "taker_buy_base": 620687.2, "taker_buy_quote": 626771.637 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.003, "high": 1.011, "low": 0.976, "close": 0.98, "volume": 2507378.1, "close_time": 1750348799999, "quote_volume": 2490683.7562, "trades": 18007, "taker_buy_base": 1108176.1, "taker_buy_quote": 1101855.0986 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.98, "high": 1.004, "low": 0.968, "close": 0.994, "volume": 2105405.6, "close_time": 1750363199999, "quote_volume": 2082154.4358, "trades": 17727, "taker_buy_base": 1103190.5, "taker_buy_quote": 1091175.6087 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.995, "high": 1.016, "low": 0.99, "close": 1.004, "volume": 2107417.6, "close_time": 1750377599999, "quote_volume": 2116801.5851, "trades": 14387, "taker_buy_base": 1155867.9, "taker_buy_quote": 1160974.1365 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.004, "high": 1.012, "low": 0.987, "close": 0.989, "volume": 700756.5, "close_time": 1750391999999, "quote_volume": 698742.217, "trades": 6895, "taker_buy_base": 332849.4, "taker_buy_quote": 331878.9006 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.988, "high": 1.02, "low": 0.973, "close": 1.019, "volume": 1662257.1, "close_time": 1750406399999, "quote_volume": 1659473.837, "trades": 11398, "taker_buy_base": 827870.2, "taker_buy_quote": 828763.6859 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.019, "high": 1.035, "low": 1.003, "close": 1.011, "volume": 2449835.2, "close_time": 1750420799999, "quote_volume": 2496838.8254, "trades": 16754, "taker_buy_base": 1158532.0, "taker_buy_quote": 1181117.743 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.011, "high": 1.014, "low": 0.96, "close": 0.969, "volume": 3704074.6, "close_time": 1750435199999, "quote_volume": 3656400.7871, "trades": 28216, "taker_buy_base": 1572179.7, "taker_buy_quote": 1550814.8713 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.969, "high": 0.971, "low": 0.914, "close": 0.954, "volume": 6990638.9, "close_time": 1750449599999, "quote_volume": 6563723.5748, "trades": 38612, "taker_buy_base": 3524062.9, "taker_buy_quote": 3310828.9133 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.953, "high": 0.974, "low": 0.933, "close": 0.94, "volume": 2466475.3, "close_time": 1750463999999, "quote_volume": 2342231.9608, "trades": 25193, "taker_buy_base": 1188655.5, "taker_buy_quote": 1132080.124 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.94, "high": 0.947, "low": 0.931, "close": 0.931, "volume": 1189258.4, "close_time": 1750478399999, "quote_volume": 1116409.6929, "trades": 22307, "taker_buy_base": 611962.9, "taker_buy_quote": 574823.9391 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.931, "high": 0.938, "low": 0.923, "close": 0.929, "volume": 1147456.8, "close_time": 1750492799999, "quote_volume": 1066215.8642, "trades": 19782, "taker_buy_base": 683175.7, "taker_buy_quote": 634845.0488 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.929, "high": 0.938, "low": 0.922, "close": 0.924, "volume": 1388142.6, "close_time": 1750507199999, "quote_volume": 1290040.9415, "trades": 21482, "taker_buy_base": 709066.4, "taker_buy_quote": 659435.6686 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.923, "high": 0.925, "low": 0.891, "close": 0.9, "volume": 3414951.0, "close_time": 1750521599999, "quote_volume": 3089678.2058, "trades": 35898, "taker_buy_base": 1641761.0, "taker_buy_quote": 1484361.451 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.9, "high": 0.902, "low": 0.861, "close": 0.865, "volume": 4043365.0, "close_time": 1750535999999, "quote_volume": 3550995.3702, "trades": 45685, "taker_buy_base": 2132485.9, "taker_buy_quote": 1872590.5706 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.866, "high": 0.885, "low": 0.836, "close": 0.861, "volume": 7662521.5, "close_time": 1750550399999, "quote_volume": 6554755.991, "trades": 53192, "taker_buy_base": 3724987.9, "taker_buy_quote": 3188894.1533 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.861, "high": 0.883, "low": 0.838, "close": 0.845, "volume": 5211326.3, "close_time": 1750564799999, "quote_volume": 4472891.2636, "trades": 48339, "taker_buy_base": 2691368.1, "taker_buy_quote": 2314232.5236 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.844, "high": 0.873, "low": 0.842, "close": 0.87, "volume": 2430965.6, "close_time": 1750579199999, "quote_volume": 2096440.4302, "trades": 30734, "taker_buy_base": 1228341.3, "taker_buy_quote": 1059109.871 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.869, "high": 0.87, "low": 0.851, "close": 0.858, "volume": 2533287.3, "close_time": 1750593599999, "quote_volume": 2177554.7445, "trades": 34732, "taker_buy_base": 1346011.1, "taker_buy_quote": 1157167.1798 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.858, "high": 0.866, "low": 0.812, "close": 0.831, "volume": 11740620.6, "close_time": 1750607999999, "quote_volume": 9778537.8182, "trades": 85115, "taker_buy_base": 5713899.0, "taker_buy_quote": 4761852.1584 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.831, "high": 0.835, "low": 0.811, "close": 0.819, "volume": 3633613.8, "close_time": 1750622399999, "quote_volume": 2993771.3393, "trades": 38265, "taker_buy_base": 2025653.1, "taker_buy_quote": 1669499.285 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.819, "high": 0.847, "low": 0.793, "close": 0.838, "volume": 5680185.7, "close_time": 1750636799999, "quote_volume": 4659455.4608, "trades": 48869, "taker_buy_base": 2924197.9, "taker_buy_quote": 2401594.3961 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.839, "high": 0.858, "low": 0.838, "close": 0.846, "volume": 2454684.7, "close_time": 1750651199999, "quote_volume": 2082988.3233, "trades": 26462, "taker_buy_base": 1286350.4, "taker_buy_quote": 1092228.9864 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.846, "high": 0.873, "low": 0.843, "close": 0.867, "volume": 2486546.8, "close_time": 1750665599999, "quote_volume": 2136007.9719, "trades": 26847, "taker_buy_base": 1360775.9, "taker_buy_quote": 1169620.2248 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.867, "high": 0.874, "low": 0.849, "close": 0.856, "volume": 2186520.7, "close_time": 1750679999999, "quote_volume": 1885700.5065, "trades": 23282, "taker_buy_base": 1123670.7, "taker_buy_quote": 970340.415 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.856, "high": 0.893, "low": 0.846, "close": 0.855, "volume": 5440877.4, "close_time": 1750694399999, "quote_volume": 4748886.7674, "trades": 45753, "taker_buy_base": 2839275.6, "taker_buy_quote": 2479768.8286 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.855, "high": 0.91, "low": 0.823, "close": 0.907, "volume": 10400950.8, "close_time": 1750708799999, "quote_volume": 9051583.4107, "trades": 81828, "taker_buy_base": 5397890.9, "taker_buy_quote": 4708308.48 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.907, "high": 0.977, "low": 0.902, "close": 0.969, "volume": 10829796.2, "close_time": 1750723199999, "quote_volume": 10277151.0425, "trades": 55799, "taker_buy_base": 5977463.0, "taker_buy_quote": 5670176.2848 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.969, "high": 0.992, "low": 0.963, "close": 0.976, "volume": 3719441.8, "close_time": 1750737599999, "quote_volume": 3630751.5154, "trades": 26424, "taker_buy_base": 1806208.2, "taker_buy_quote": 1763754.4855 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.975, "high": 1.009, "low": 0.972, "close": 0.974, "volume": 4933691.6, "close_time": 1750751999999, "quote_volume": 4881159.3352, "trades": 26978, "taker_buy_base": 2294832.9, "taker_buy_quote": 2272153.9117 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.973, "high": 0.995, "low": 0.958, "close": 0.972, "volume": 4026178.8, "close_time": 1750766399999, "quote_volume": 3925652.2096, "trades": 27426, "taker_buy_base": 2007958.8, "taker_buy_quote": 1959394.7291 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.972, "high": 0.984, "low": 0.959, "close": 0.974, "volume": 3233403.2, "close_time": 1750780799999, "quote_volume": 3144702.8068, "trades": 24775, "taker_buy_base": 1747009.7, "taker_buy_quote": 1699768.2473 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.975, "high": 1.007, "low": 0.955, "close": 0.965, "volume": 4033995.2, "close_time": 1750795199999, "quote_volume": 3959910.5138, "trades": 23878, "taker_buy_base": 2071613.7, "taker_buy_quote": 2035862.3959 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.965, "high": 0.985, "low": 0.963, "close": 0.984, "volume": 1862052.7, "close_time": 1750809599999, "quote_volume": 1817988.0769, "trades": 10668, "taker_buy_base": 933825.9, "taker_buy_quote": 911698.3253 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.984, "high": 0.993, "low": 0.971, "close": 0.975, "volume": 1268310.6, "close_time": 1750823999999, "quote_volume": 1244625.7377, "trades": 12188, "taker_buy_base": 635150.3, "taker_buy_quote": 623299.4515 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.975, "high": 0.981, "low": 0.959, "close": 0.966, "volume": 1204785.0, "close_time": 1750838399999, "quote_volume": 1166367.0893, "trades": 8396, "taker_buy_base": 427125.7, "taker_buy_quote": 413778.0641 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.966, "high": 0.969, "low": 0.939, "close": 0.966, "volume": 2110358.1, "close_time": 1750852799999, "quote_volume": 2008363.6097, "trades": 13310, "taker_buy_base": 949249.9, "taker_buy_quote": 904116.4021 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.967, "high": 0.982, "low": 0.931, "close": 0.933, "volume": 4229596.8, "close_time": 1750867199999, "quote_volume": 4053766.565, "trades": 25584, "taker_buy_base": 2166838.5, "taker_buy_quote": 2081683.9593 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.933, "high": 0.952, "low": 0.922, "close": 0.935, "volume": 1857279.7, "close_time": 1750881599999, "quote_volume": 1736501.3512, "trades": 14162, "taker_buy_base": 989534.7, "taker_buy_quote": 925808.566 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.935, "high": 0.946, "low": 0.913, "close": 0.92, "volume": 2412086.9, "close_time": 1750895999999, "quote_volume": 2232191.7082, "trades": 10951, "taker_buy_base": 1118950.0, "taker_buy_quote": 1037708.3115 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.921, "high": 0.987, "low": 0.916, "close": 0.956, "volume": 3448669.4, "close_time": 1750910399999, "quote_volume": 3288556.0397, "trades": 22092, "taker_buy_base": 1946552.5, "taker_buy_quote": 1858635.0487 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.957, "high": 0.968, "low": 0.939, "close": 0.96, "volume": 2248155.9, "close_time": 1750924799999, "quote_volume": 2142355.5249, "trades": 15026, "taker_buy_base": 1115118.2, "taker_buy_quote": 1062705.1801 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.961, "high": 0.971, "low": 0.929, "close": 0.931, "volume": 2939426.4, "close_time": 1750939199999, "quote_volume": 2765800.9015, "trades": 14351, "taker_buy_base": 1327807.3, "taker_buy_quote": 1249646.7125 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.931, "high": 0.934, "low": 0.892, "close": 0.917, "volume": 4541806.6, "close_time": 1750953599999, "quote_volume": 4143765.6819, "trades": 22121, "taker_buy_base": 2003543.2, "taker_buy_quote": 1829128.8837 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.917, "high": 0.926, "low": 0.897, "close": 0.921, "volume": 2160619.1, "close_time": 1750967999999, "quote_volume": 1964643.5373, "trades": 13680, "taker_buy_base": 1092446.8, "taker_buy_quote": 993402.4383 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.921, "high": 0.957, "low": 0.919, "close": 0.926, "volume": 2729471.2, "close_time": 1750982399999, "quote_volume": 2552898.7379, "trades": 16213, "taker_buy_base": 1474041.9, "taker_buy_quote": 1379104.015 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.927, "high": 0.941, "low": 0.912, "close": 0.928, "volume": 1831500.0, "close_time": 1750996799999, "quote_volume": 1699598.3824, "trades": 13784, "taker_buy_base": 879608.9, "taker_buy_quote": 816983.182 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.927, "high": 0.943, "low": 0.912, "close": 0.916, "volume": 1168030.0, "close_time": 1751011199999, "quote_volume": 1080445.7273, "trades": 9158, "taker_buy_base": 578084.6, "taker_buy_quote": 534899.1959 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.916, "high": 0.935, "low": 0.911, "close": 0.919, "volume": 1328422.5, "close_time": 1751025599999, "quote_volume": 1225161.2814, "trades": 8675, "taker_buy_base": 668984.1, "taker_buy_quote": 617281.298 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.919, "high": 0.934, "low": 0.906, "close": 0.928, "volume": 2738259.6, "close_time": 1751039999999, "quote_volume": 2514414.3, "trades": 17143, "taker_buy_base": 1384890.3, "taker_buy_quote": 1273085.6285 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.927, "high": 0.948, "low": 0.877, "close": 0.888, "volume": 3948520.2, "close_time": 1751054399999, "quote_volume": 3576613.0603, "trades": 20294, "taker_buy_base": 1844975.5, "taker_buy_quote": 1678153.4015 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.887, "high": 0.909, "low": 0.884, "close": 0.898, "volume": 1805809.3, "close_time": 1751068799999, "quote_volume": 1621134.3502, "trades": 10872, "taker_buy_base": 907683.6, "taker_buy_quote": 814927.0672 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.898, "high": 0.905, "low": 0.893, "close": 0.894, "volume": 905854.3, "close_time": 1751083199999, "quote_volume": 814008.6388, "trades": 5927, "taker_buy_base": 471451.9, "taker_buy_quote": 423818.434 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.894, "high": 0.902, "low": 0.888, "close": 0.901, "volume": 1053943.9, "close_time": 1751097599999, "quote_volume": 942605.1529, "trades": 6467, "taker_buy_base": 593144.3, "taker_buy_quote": 530770.9947 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.902, "high": 0.903, "low": 0.885, "close": 0.888, "volume": 1076998.8, "close_time": 1751111999999, "quote_volume": 961385.8777, "trades": 6051, "taker_buy_base": 528104.6, "taker_buy_quote": 471564.2777 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.888, "high": 0.901, "low": 0.882, "close": 0.9, "volume": 959382.3, "close_time": 1751126399999, "quote_volume": 852538.3074, "trades": 5622, "taker_buy_base": 508882.1, "taker_buy_quote": 452693.6527 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.901, "high": 0.919, "low": 0.892, "close": 0.91, "volume": 1896056.0, "close_time": 1751140799999, "quote_volume": 1718590.2967, "trades": 11678, "taker_buy_base": 968506.8, "taker_buy_quote": 878155.4483 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.91, "high": 0.933, "low": 0.909, "close": 0.92, "volume": 1180274.4, "close_time": 1751155199999, "quote_volume": 1088771.8683, "trades": 6684, "taker_buy_base": 587485.5, "taker_buy_quote": 542059.3868 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.921, "high": 0.928, "low": 0.911, "close": 0.914, "volume": 1022609.6, "close_time": 1751169599999, "quote_volume": 940578.2041, "trades": 6655, "taker_buy_base": 439284.5, "taker_buy_quote": 404232.3803 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.915, "high": 0.93, "low": 0.911, "close": 0.93, "volume": 1183713.1, "close_time": 1751183999999, "quote_volume": 1090323.5725, "trades": 6016, "taker_buy_base": 652949.9, "taker_buy_quote": 602316.2798 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.931, "high": 0.954, "low": 0.923, "close": 0.945, "volume": 3598643.5, "close_time": 1751198399999, "quote_volume": 3392105.0967, "trades": 17501, "taker_buy_base": 1913803.2, "taker_buy_quote": 1803959.7122 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.945, "high": 0.952, "low": 0.912, "close": 0.915, "volume": 2471593.4, "close_time": 1751212799999, "quote_volume": 2300251.8685, "trades": 12470, "taker_buy_base": 1051614.6, "taker_buy_quote": 979386.4309 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.915, "high": 0.951, "low": 0.915, "close": 0.95, "volume": 2054142.2, "close_time": 1751227199999, "quote_volume": 1918469.7378, "trades": 14388, "taker_buy_base": 927967.9, "taker_buy_quote": 866115.4978 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.949, "high": 1.065, "low": 0.937, "close": 1.042, "volume": 10684528.9, "close_time": 1751241599999, "quote_volume": 10914182.4554, "trades": 58676, "taker_buy_base": 5628371.5, "taker_buy_quote": 5750437.179 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.043, "high": 1.049, "low": 1.003, "close": 1.01, "volume": 5734698.0, "close_time": 1751255999999, "quote_volume": 5917966.2897, "trades": 33500, "taker_buy_base": 2595361.3, "taker_buy_quote": 2678331.5729 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.01, "high": 1.011, "low": 0.98, "close": 1.005, "volume": 3380768.0, "close_time": 1751270399999, "quote_volume": 3374298.2312, "trades": 18398, "taker_buy_base": 1629997.9, "taker_buy_quote": 1628157.3948 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.005, "high": 1.008, "low": 0.977, "close": 0.98, "volume": 2610215.7, "close_time": 1751284799999, "quote_volume": 2579456.6629, "trades": 14222, "taker_buy_base": 1247529.3, "taker_buy_quote": 1233389.4021 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.979, "high": 0.985, "low": 0.939, "close": 0.955, "volume": 7076049.5, "close_time": 1751299199999, "quote_volume": 6781907.2739, "trades": 41443, "taker_buy_base": 3342808.3, "taker_buy_quote": 3205110.995 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.956, "high": 1.0, "low": 0.952, "close": 0.991, "volume": 3026339.1, "close_time": 1751313599999, "quote_volume": 2951819.4506, "trades": 25230, "taker_buy_base": 1683836.1, "taker_buy_quote": 1641130.5036 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.99, "high": 1.003, "low": 0.959, "close": 0.965, "volume": 4116543.1, "close_time": 1751327999999, "quote_volume": 4054391.1452, "trades": 22148, "taker_buy_base": 1760665.2, "taker_buy_quote": 1737944.4078 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.966, "high": 0.976, "low": 0.945, "close": 0.948, "volume": 1882368.6, "close_time": 1751342399999, "quote_volume": 1804311.1205, "trades": 13805, "taker_buy_base": 876375.5, "taker_buy_quote": 840065.0895 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.948, "high": 0.949, "low": 0.915, "close": 0.933, "volume": 3588133.8, "close_time": 1751356799999, "quote_volume": 3334147.5224, "trades": 16181, "taker_buy_base": 1687583.9, "taker_buy_quote": 1566595.4532 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.932, "high": 0.933, "low": 0.915, "close": 0.919, "volume": 2164484.7, "close_time": 1751371199999, "quote_volume": 1998244.5326, "trades": 10670, "taker_buy_base": 1104666.3, "taker_buy_quote": 1020035.5895 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.918, "high": 0.93, "low": 0.905, "close": 0.915, "volume": 3520933.7, "close_time": 1751385599999, "quote_volume": 3224043.2853, "trades": 19954, "taker_buy_base": 1798484.4, "taker_buy_quote": 1647614.194 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.914, "high": 0.921, "low": 0.896, "close": 0.898, "volume": 2241322.4, "close_time": 1751399999999, "quote_volume": 2033696.4295, "trades": 11239, "taker_buy_base": 946099.1, "taker_buy_quote": 859287.8816 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.898, "high": 0.907, "low": 0.886, "close": 0.894, "volume": 2139577.9, "close_time": 1751414399999, "quote_volume": 1919368.4336, "trades": 9113, "taker_buy_base": 1164418.4, "taker_buy_quote": 1044871.0068 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.894, "high": 0.924, "low": 0.888, "close": 0.915, "volume": 2739564.7, "close_time": 1751428799999, "quote_volume": 2476461.807, "trades": 13735, "taker_buy_base": 1598265.2, "taker_buy_quote": 1445979.1262 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.914, "high": 0.952, "low": 0.911, "close": 0.945, "volume": 3721805.2, "close_time": 1751443199999, "quote_volume": 3486084.3028, "trades": 17862, "taker_buy_base": 1906746.9, "taker_buy_quote": 1785853.6948 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.945, "high": 0.956, "low": 0.931, "close": 0.945, "volume": 3120797.0, "close_time": 1751457599999, "quote_volume": 2943047.5957, "trades": 16138, "taker_buy_base": 1470788.2, "taker_buy_quote": 1387298.6851 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.944, "high": 0.982, "low": 0.936, "close": 0.975, "volume": 4594683.1, "close_time": 1751471999999, "quote_volume": 4399626.7437, "trades": 23930, "taker_buy_base": 2576706.9, "taker_buy_quote": 2465609.0832 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.975, "high": 1.025, "low": 0.973, "close": 1.018, "volume": 7408104.0, "close_time": 1751486399999, "quote_volume": 7471741.6427, "trades": 50944, "taker_buy_base": 3499476.1, "taker_buy_quote": 3527516.7521 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.018, "high": 1.043, "low": 1.007, "close": 1.008, "volume": 4865822.3, "close_time": 1751500799999, "quote_volume": 4969361.0757, "trades": 28849, "taker_buy_base": 2165493.7, "taker_buy_quote": 2213549.8627 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.008, "high": 1.031, "low": 1.004, "close": 1.012, "volume": 3225980.4, "close_time": 1751515199999, "quote_volume": 3278950.5069, "trades": 18246, "taker_buy_base": 1715294.6, "taker_buy_quote": 1744751.8182 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.012, "high": 1.047, "low": 1.008, "close": 1.044, "volume": 3109391.7, "close_time": 1751529599999, "quote_volume": 3203086.992, "trades": 19145, "taker_buy_base": 1690713.3, "taker_buy_quote": 1741642.3759 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.045, "high": 1.047, "low": 1.013, "close": 1.02, "volume": 3100829.4, "close_time": 1751543999999, "quote_volume": 3196990.8779, "trades": 17667, "taker_buy_base": 1571172.7, "taker_buy_quote": 1621773.0972 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.021, "high": 1.04, "low": 0.979, "close": 0.981, "volume": 7775922.1, "close_time": 1751558399999, "quote_volume": 7868943.4672, "trades": 42200, "taker_buy_base": 3762414.6, "taker_buy_quote": 3814373.5559 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.981, "high": 1.002, "low": 0.98, "close": 1.002, "volume": 2132044.5, "close_time": 1751572799999, "quote_volume": 2112876.7545, "trades": 12833, "taker_buy_base": 1175099.6, "taker_buy_quote": 1165502.079 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.002, "high": 1.011, "low": 0.992, "close": 0.997, "volume": 1524791.1, "close_time": 1751587199999, "quote_volume": 1527821.5942, "trades": 9582, "taker_buy_base": 655597.4, "taker_buy_quote": 657808.1884 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.997, "high": 1.008, "low": 0.977, "close": 0.979, "volume": 2450815.5, "close_time": 1751601599999, "quote_volume": 2432905.1487, "trades": 15411, "taker_buy_base": 1170573.5, "taker_buy_quote": 1163743.0287 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.978, "high": 0.984, "low": 0.941, "close": 0.942, "volume": 2390706.7, "close_time": 1751615999999, "quote_volume": 2301357.6824, "trades": 14290, "taker_buy_base": 982948.5, "taker_buy_quote": 946942.9886 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.941, "high": 0.956, "low": 0.928, "close": 0.943, "volume": 2584934.6, "close_time": 1751630399999, "quote_volume": 2438686.6568, "trades": 14627, "taker_buy_base": 1276759.3, "taker_buy_quote": 1205387.7967 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.943, "high": 0.947, "low": 0.917, "close": 0.918, "volume": 3704479.6, "close_time": 1751644799999, "quote_volume": 3446508.9535, "trades": 23553, "taker_buy_base": 1745610.5, "taker_buy_quote": 1625845.5513 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.917, "high": 0.921, "low": 0.907, "close": 0.908, "volume": 2408052.3, "close_time": 1751659199999, "quote_volume": 2204118.1368, "trades": 15688, "taker_buy_base": 1258722.3, "taker_buy_quote": 1153006.62 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.908, "high": 0.938, "low": 0.907, "close": 0.928, "volume": 2334867.1, "close_time": 1751673599999, "quote_volume": 2159785.7645, "trades": 11409, "taker_buy_base": 1517185.8, "taker_buy_quote": 1403981.647 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.928, "high": 0.946, "low": 0.924, "close": 0.936, "volume": 1799957.3, "close_time": 1751687999999, "quote_volume": 1685395.3095, "trades": 11428, "taker_buy_base": 1009154.7, "taker_buy_quote": 945420.6061 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.937, "high": 0.945, "low": 0.928, "close": 0.936, "volume": 1095712.7, "close_time": 1751702399999, "quote_volume": 1026780.9414, "trades": 6755, "taker_buy_base": 593506.3, "taker_buy_quote": 556642.1453 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.935, "high": 0.937, "low": 0.926, "close": 0.929, "volume": 1491226.2, "close_time": 1751716799999, "quote_volume": 1388914.3629, "trades": 11087, "taker_buy_base": 546076.6, "taker_buy_quote": 508704.8069 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.929, "high": 0.93, "low": 0.919, "close": 0.923, "volume": 979872.7, "close_time": 1751731199999, "quote_volume": 905910.315, "trades": 7385, "taker_buy_base": 440164.9, "taker_buy_quote": 407121.4385 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.924, "high": 0.93, "low": 0.908, "close": 0.92, "volume": 917535.4, "close_time": 1751745599999, "quote_volume": 841060.9824, "trades": 7726, "taker_buy_base": 407515.6, "taker_buy_quote": 373775.0559 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.919, "high": 0.94, "low": 0.919, "close": 0.932, "volume": 1028644.5, "close_time": 1751759999999, "quote_volume": 957630.1075, "trades": 5818, "taker_buy_base": 519991.5, "taker_buy_quote": 484407.3625 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.932, "high": 0.934, "low": 0.923, "close": 0.925, "volume": 596479.5, "close_time": 1751774399999, "quote_volume": 553959.0421, "trades": 5142, "taker_buy_base": 264056.7, "taker_buy_quote": 245306.7252 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.925, "high": 0.933, "low": 0.92, "close": 0.922, "volume": 950341.1, "close_time": 1751788799999, "quote_volume": 880619.1574, "trades": 5701, "taker_buy_base": 553228.6, "taker_buy_quote": 512961.7953 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.922, "high": 0.927, "low": 0.912, "close": 0.926, "volume": 1524993.7, "close_time": 1751803199999, "quote_volume": 1403305.3778, "trades": 10799, "taker_buy_base": 745698.9, "taker_buy_quote": 686469.9707 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.927, "high": 0.96, "low": 0.922, "close": 0.948, "volume": 3045998.8, "close_time": 1751817599999, "quote_volume": 2881393.391, "trades": 20271, "taker_buy_base": 1536714.5, "taker_buy_quote": 1452890.8017 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.948, "high": 0.953, "low": 0.929, "close": 0.943, "volume": 2345636.8, "close_time": 1751831999999, "quote_volume": 2209652.9747, "trades": 13670, "taker_buy_base": 857069.0, "taker_buy_quote": 807517.9829 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.943, "high": 0.978, "low": 0.942, "close": 0.955, "volume": 3352309.4, "close_time": 1751846399999, "quote_volume": 3223335.095, "trades": 18111, "taker_buy_base": 1842059.4, "taker_buy_quote": 1771958.6356 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.955, "high": 0.971, "low": 0.948, "close": 0.958, "volume": 1742558.0, "close_time": 1751860799999, "quote_volume": 1669584.1088, "trades": 12835, "taker_buy_base": 889867.3, "taker_buy_quote": 852735.0844 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.959, "high": 0.983, "low": 0.957, "close": 0.982, "volume": 2696761.6, "close_time": 1751875199999, "quote_volume": 2606432.0926, "trades": 12914, "taker_buy_base": 1457176.0, "taker_buy_quote": 1408922.048 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.982, "high": 0.99, "low": 0.962, "close": 0.968, "volume": 2898821.7, "close_time": 1751889599999, "quote_volume": 2832337.2247, "trades": 15536, "taker_buy_base": 1362181.5, "taker_buy_quote": 1332522.7699 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.968, "high": 0.989, "low": 0.958, "close": 0.973, "volume": 3969148.2, "close_time": 1751903999999, "quote_volume": 3850519.461, "trades": 21964, "taker_buy_base": 1851863.6, "taker_buy_quote": 1796797.732 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.974, "high": 0.979, "low": 0.948, "close": 0.969, "volume": 2456659.6, "close_time": 1751918399999, "quote_volume": 2369118.705, "trades": 18922, "taker_buy_base": 1186711.7, "taker_buy_quote": 1145367.651 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.969, "high": 0.972, "low": 0.949, "close": 0.971, "volume": 1445212.6, "close_time": 1751932799999, "quote_volume": 1389208.1235, "trades": 10145, "taker_buy_base": 744776.1, "taker_buy_quote": 716698.8881 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.971, "high": 0.975, "low": 0.939, "close": 0.94, "volume": 2594212.6, "close_time": 1751947199999, "quote_volume": 2482301.5065, "trades": 13940, "taker_buy_base": 1146254.5, "taker_buy_quote": 1097607.1546 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.94, "high": 0.947, "low": 0.93, "close": 0.938, "volume": 1618499.4, "close_time": 1751961599999, "quote_volume": 1519411.3654, "trades": 10748, "taker_buy_base": 836210.9, "taker_buy_quote": 785746.165 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.939, "high": 0.961, "low": 0.93, "close": 0.958, "volume": 1593583.1, "close_time": 1751975999999, "quote_volume": 1506139.8611, "trades": 10137, "taker_buy_base": 890622.7, "taker_buy_quote": 841416.7427 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.957, "high": 0.968, "low": 0.912, "close": 0.919, "volume": 4152430.8, "close_time": 1751990399999, "quote_volume": 3901704.3391, "trades": 23343, "taker_buy_base": 1926654.8, "taker_buy_quote": 1810329.9537 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.92, "high": 0.951, "low": 0.913, "close": 0.939, "volume": 5198530.9, "close_time": 1752004799999, "quote_volume": 4858430.0768, "trades": 30340, "taker_buy_base": 2759301.8, "taker_buy_quote": 2581283.4427 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.938, "high": 0.946, "low": 0.933, "close": 0.937, "volume": 1113307.6, "close_time": 1752019199999, "quote_volume": 1044410.9203, "trades": 8421, "taker_buy_base": 506320.6, "taker_buy_quote": 475000.4083 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.937, "high": 0.943, "low": 0.928, "close": 0.932, "volume": 1477191.2, "close_time": 1752033599999, "quote_volume": 1380374.6838, "trades": 10440, "taker_buy_base": 785985.7, "taker_buy_quote": 734900.3913 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.933, "high": 0.964, "low": 0.931, "close": 0.948, "volume": 2314388.3, "close_time": 1752047999999, "quote_volume": 2196831.0893, "trades": 13836, "taker_buy_base": 1213416.4, "taker_buy_quote": 1151363.4737 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.949, "high": 0.963, "low": 0.941, "close": 0.953, "volume": 3160113.1, "close_time": 1752062399999, "quote_volume": 3007581.3602, "trades": 18143, "taker_buy_base": 1427872.8, "taker_buy_quote": 1359873.1298 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.954, "high": 0.975, "low": 0.947, "close": 0.963, "volume": 5860042.2, "close_time": 1752076799999, "quote_volume": 5640871.7504, "trades": 33896, "taker_buy_base": 3010190.9, "taker_buy_quote": 2898795.2232 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.964, "high": 1.045, "low": 0.96, "close": 1.041, "volume": 7323861.3, "close_time": 1752091199999, "quote_volume": 7341316.3013, "trades": 39444, "taker_buy_base": 3847321.3, "taker_buy_quote": 3856526.7161 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.04, "high": 1.095, "low": 1.021, "close": 1.081, "volume": 10452719.5, "close_time": 1752105599999, "quote_volume": 11091410.9156, "trades": 63452, "taker_buy_base": 5007570.4, "taker_buy_quote": 5323885.6424 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.081, "high": 1.128, "low": 1.08, "close": 1.096, "volume": 9507396.0, "close_time": 1752119999999, "quote_volume": 10489948.3368, "trades": 57959, "taker_buy_base": 4788111.9, "taker_buy_quote": 5286867.3048 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.095, "high": 1.141, "low": 1.084, "close": 1.113, "volume": 6444298.1, "close_time": 1752134399999, "quote_volume": 7137625.4233, "trades": 36126, "taker_buy_base": 3099027.2, "taker_buy_quote": 3436117.1472 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.112, "high": 1.119, "low": 1.094, "close": 1.101, "volume": 3622797.3, "close_time": 1752148799999, "quote_volume": 4008968.0556, "trades": 24921, "taker_buy_base": 1390738.7, "taker_buy_quote": 1539989.0276 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.102, "high": 1.117, "low": 1.071, "close": 1.076, "volume": 5835259.6, "close_time": 1752163199999, "quote_volume": 6399799.5943, "trades": 39339, "taker_buy_base": 3105213.5, "taker_buy_quote": 3412414.2237 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.076, "high": 1.148, "low": 1.073, "close": 1.132, "volume": 7931352.8, "close_time": 1752177599999, "quote_volume": 8922620.6365, "trades": 51897, "taker_buy_base": 4376924.1, "taker_buy_quote": 4920079.6744 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.132, "high": 1.197, "low": 1.131, "close": 1.18, "volume": 9470927.6, "close_time": 1752191999999, "quote_volume": 11072724.1463, "trades": 59799, "taker_buy_base": 4619990.1, "taker_buy_quote": 5401734.7466 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.181, "high": 1.233, "low": 1.156, "close": 1.214, "volume": 5985076.6, "close_time": 1752206399999, "quote_volume": 7168830.5697, "trades": 34817, "taker_buy_base": 3114206.5, "taker_buy_quote": 3734265.9249 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.214, "high": 1.276, "low": 1.202, "close": 1.208, "volume": 8042102.6, "close_time": 1752220799999, "quote_volume": 9970139.2366, "trades": 61323, "taker_buy_base": 3675212.3, "taker_buy_quote": 4561186.9372 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.208, "high": 1.266, "low": 1.197, "close": 1.202, "volume": 5558767.4, "close_time": 1752235199999, "quote_volume": 6837673.3595, "trades": 41077, "taker_buy_base": 2507959.8, "taker_buy_quote": 3088441.2233 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.202, "high": 1.242, "low": 1.166, "close": 1.175, "volume": 7865487.4, "close_time": 1752249599999, "quote_volume": 9454764.0675, "trades": 53656, "taker_buy_base": 3578922.3, "taker_buy_quote": 4303926.3385 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.176, "high": 1.21, "low": 1.166, "close": 1.207, "volume": 4146135.1, "close_time": 1752263999999, "quote_volume": 4940991.2675, "trades": 34663, "taker_buy_base": 2174761.1, "taker_buy_quote": 2593215.7532 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.206, "high": 1.206, "low": 1.101, "close": 1.135, "volume": 5895536.6, "close_time": 1752278399999, "quote_volume": 6722105.9715, "trades": 43108, "taker_buy_base": 2584164.3, "taker_buy_quote": 2942271.5405 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.135, "high": 1.155, "low": 1.107, "close": 1.147, "volume": 2319491.9, "close_time": 1752292799999, "quote_volume": 2632180.7913, "trades": 19570, "taker_buy_base": 1212689.7, "taker_buy_quote": 1377274.3088 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.147, "high": 1.15, "low": 1.107, "close": 1.139, "volume": 2825272.5, "close_time": 1752307199999, "quote_volume": 3197914.6586, "trades": 23004, "taker_buy_base": 1514976.5, "taker_buy_quote": 1717696.0283 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.14, "high": 1.148, "low": 1.132, "close": 1.137, "volume": 1672614.4, "close_time": 1752321599999, "quote_volume": 1907494.2935, "trades": 16133, "taker_buy_base": 822315.3, "taker_buy_quote": 938037.4076 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.137, "high": 1.144, "low": 1.069, "close": 1.079, "volume": 6940976.8, "close_time": 1752335999999, "quote_volume": 7634828.4589, "trades": 39298, "taker_buy_base": 2970003.4, "taker_buy_quote": 3268423.9525 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.08, "high": 1.124, "low": 1.076, "close": 1.122, "volume": 2792717.0, "close_time": 1752350399999, "quote_volume": 3087097.4284, "trades": 20504, "taker_buy_base": 1552881.8, "taker_buy_quote": 1717062.2309 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.121, "high": 1.125, "low": 1.098, "close": 1.118, "volume": 1817671.1, "close_time": 1752364799999, "quote_volume": 2020763.8277, "trades": 13565, "taker_buy_base": 893379.3, "taker_buy_quote": 994056.3336 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.118, "high": 1.136, "low": 1.112, "close": 1.126, "volume": 1772343.3, "close_time": 1752379199999, "quote_volume": 1996513.6288, "trades": 15679, "taker_buy_base": 1021135.8, "taker_buy_quote": 1150930.8973 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.125, "high": 1.168, "low": 1.119, "close": 1.162, "volume": 2924345.6, "close_time": 1752393599999, "quote_volume": 3351928.2109, "trades": 21560, "taker_buy_base": 1541013.4, "taker_buy_quote": 1766632.0749 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.162, "high": 1.164, "low": 1.127, "close": 1.157, "volume": 2759439.0, "close_time": 1752407999999, "quote_volume": 3154326.4574, "trades": 19919, "taker_buy_base": 1215392.6, "taker_buy_quote": 1390887.1509 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.157, "high": 1.198, "low": 1.147, "close": 1.167, "volume": 5518866.1, "close_time": 1752422399999, "quote_volume": 6474611.2129, "trades": 41966, "taker_buy_base": 2944942.6, "taker_buy_quote": 3456390.3067 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.168, "high": 1.185, "low": 1.15, "close": 1.168, "volume": 2731690.5, "close_time": 1752436799999, "quote_volume": 3197539.0048, "trades": 24521, "taker_buy_base": 1218618.1, "taker_buy_quote": 1428002.1892 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.168, "high": 1.185, "low": 1.135, "close": 1.149, "volume": 4001348.0, "close_time": 1752451199999, "quote_volume": 4615243.1782, "trades": 26362, "taker_buy_base": 1859699.4, "taker_buy_quote": 2145936.693 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.15, "high": 1.224, "low": 1.141, "close": 1.208, "volume": 4710155.2, "close_time": 1752465599999, "quote_volume": 5566219.6777, "trades": 35874, "taker_buy_base": 2433350.6, "taker_buy_quote": 2879504.5033 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.209, "high": 1.241, "low": 1.179, "close": 1.201, "volume": 5434513.2, "close_time": 1752479999999, "quote_volume": 6589806.0834, "trades": 41432, "taker_buy_base": 2582248.2, "taker_buy_quote": 3132251.4933 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.202, "high": 1.215, "low": 1.169, "close": 1.188, "volume": 5033725.5, "close_time": 1752494399999, "quote_volume": 6000442.1388, "trades": 34656, "taker_buy_base": 2380588.7, "taker_buy_quote": 2840440.8614 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.187, "high": 1.199, "low": 1.131, "close": 1.146, "volume": 5886095.7, "close_time": 1752508799999, "quote_volume": 6875368.0905, "trades": 44318, "taker_buy_base": 2494565.3, "taker_buy_quote": 2918748.2729 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.146, "high": 1.162, "low": 1.112, "close": 1.122, "volume": 3244465.2, "close_time": 1752523199999, "quote_volume": 3684141.3344, "trades": 23480, "taker_buy_base": 1482930.3, "taker_buy_quote": 1685527.9314 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.122, "high": 1.133, "low": 1.104, "close": 1.126, "volume": 2273064.7, "close_time": 1752537599999, "quote_volume": 2550394.445, "trades": 14867, "taker_buy_base": 1251022.8, "taker_buy_quote": 1404520.4498 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.126, "high": 1.134, "low": 1.077, "close": 1.094, "volume": 3616310.7, "close_time": 1752551999999, "quote_volume": 3980694.7787, "trades": 31521, "taker_buy_base": 1547502.3, "taker_buy_quote": 1703547.7098 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.094, "high": 1.12, "low": 1.081, "close": 1.099, "volume": 3415034.4, "close_time": 1752566399999, "quote_volume": 3778116.5377, "trades": 21434, "taker_buy_base": 1773074.6, "taker_buy_quote": 1962512.5365 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.099, "high": 1.113, "low": 1.083, "close": 1.102, "volume": 3374164.2, "close_time": 1752580799999, "quote_volume": 3707027.8603, "trades": 22390, "taker_buy_base": 1447820.2, "taker_buy_quote": 1591308.6632 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.102, "high": 1.161, "low": 1.085, "close": 1.152, "volume": 8961947.7, "close_time": 1752595199999, "quote_volume": 10094945.4094, "trades": 57563, "taker_buy_base": 4539157.2, "taker_buy_quote": 5119700.3776 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.152, "high": 1.229, "low": 1.146, "close": 1.168, "volume": 11330687.2, "close_time": 1752609599999, "quote_volume": 13493276.2494, "trades": 62718, "taker_buy_base": 5557729.0, "taker_buy_quote": 6619528.4679 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.168, "high": 1.238, "low": 1.16, "close": 1.234, "volume": 5262508.5, "close_time": 1752623999999, "quote_volume": 6307804.8301, "trades": 32054, "taker_buy_base": 2555000.1, "taker_buy_quote": 3070384.3907 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.235, "high": 1.267, "low": 1.207, "close": 1.233, "volume": 8076482.5, "close_time": 1752638399999, "quote_volume": 9996552.1606, "trades": 48054, "taker_buy_base": 3942743.6, "taker_buy_quote": 4882104.7903 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.233, "high": 1.27, "low": 1.215, "close": 1.254, "volume": 5183954.6, "close_time": 1752652799999, "quote_volume": 6443133.3014, "trades": 35718, "taker_buy_base": 2715922.2, "taker_buy_quote": 3377350.1138 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.254, "high": 1.263, "low": 1.224, "close": 1.245, "volume": 4435847.1, "close_time": 1752667199999, "quote_volume": 5496285.1417, "trades": 30845, "taker_buy_base": 2127187.2, "taker_buy_quote": 2637723.8798 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.245, "high": 1.347, "low": 1.24, "close": 1.324, "volume": 16265269.6, "close_time": 1752681599999, "quote_volume": 21230358.5691, "trades": 106492, "taker_buy_base": 8676826.6, "taker_buy_quote": 11328861.5192 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.324, "high": 1.342, "low": 1.298, "close": 1.314, "volume": 8705680.1, "close_time": 1752695999999, "quote_volume": 11486303.7056, "trades": 57014, "taker_buy_base": 4421342.7, "taker_buy_quote": 5835195.358 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.315, "high": 1.34, "low": 1.277, "close": 1.307, "volume": 6365673.9, "close_time": 1752710399999, "quote_volume": 8351297.2623, "trades": 38560, "taker_buy_base": 2918365.6, "taker_buy_quote": 3831264.7291 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.308, "high": 1.347, "low": 1.265, "close": 1.28, "volume": 6217786.5, "close_time": 1752724799999, "quote_volume": 8121443.2113, "trades": 44534, "taker_buy_base": 2850240.1, "taker_buy_quote": 3738713.5499 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.279, "high": 1.335, "low": 1.276, "close": 1.319, "volume": 6336790.7, "close_time": 1752739199999, "quote_volume": 8267056.0002, "trades": 41819, "taker_buy_base": 3325821.2, "taker_buy_quote": 4339036.0973 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.319, "high": 1.35, "low": 1.303, "close": 1.307, "volume": 7527059.4, "close_time": 1752753599999, "quote_volume": 9985173.1644, "trades": 51562, "taker_buy_base": 3732769.2, "taker_buy_quote": 4954380.6442 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.308, "high": 1.328, "low": 1.277, "close": 1.302, "volume": 6095464.8, "close_time": 1752767999999, "quote_volume": 7978185.2614, "trades": 48169, "taker_buy_base": 2614661.5, "taker_buy_quote": 3425758.8474 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.301, "high": 1.329, "low": 1.256, "close": 1.305, "volume": 6461684.4, "close_time": 1752782399999, "quote_volume": 8386941.6944, "trades": 49748, "taker_buy_base": 3104130.8, "taker_buy_quote": 4030668.4101 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.305, "high": 1.364, "low": 1.281, "close": 1.321, "volume": 7304069.6, "close_time": 1752796799999, "quote_volume": 9698707.2125, "trades": 58369, "taker_buy_base": 3540050.0, "taker_buy_quote": 4708867.0717 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.32, "high": 1.395, "low": 1.31, "close": 1.351, "volume": 8456709.3, "close_time": 1752811199999, "quote_volume": 11501368.0961, "trades": 55592, "taker_buy_base": 4311964.7, "taker_buy_quote": 5865813.0749 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.351, "high": 1.41, "low": 1.341, "close": 1.357, "volume": 8451863.1, "close_time": 1752825599999, "quote_volume": 11671081.4709, "trades": 52532, "taker_buy_base": 4370429.0, "taker_buy_quote": 6037985.9201 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.356, "high": 1.378, "low": 1.305, "close": 1.322, "volume": 6486895.0, "close_time": 1752839999999, "quote_volume": 8699513.1419, "trades": 43787, "taker_buy_base": 3085057.7, "taker_buy_quote": 4139167.7134 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.323, "high": 1.348, "low": 1.243, "close": 1.261, "volume": 9240772.6, "close_time": 1752854399999, "quote_volume": 11992338.0323, "trades": 58680, "taker_buy_base": 4206461.9, "taker_buy_quote": 5475514.7649 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.261, "high": 1.294, "low": 1.254, "close": 1.273, "volume": 4361697.6, "close_time": 1752868799999, "quote_volume": 5554817.4085, "trades": 36214, "taker_buy_base": 2485790.7, "taker_buy_quote": 3167057.8975 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.273, "high": 1.278, "low": 1.227, "close": 1.263, "volume": 5211614.0, "close_time": 1752883199999, "quote_volume": 6529195.196, "trades": 35088, "taker_buy_base": 2542076.5, "taker_buy_quote": 3185813.952 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.263, "high": 1.33, "low": 1.226, "close": 1.321, "volume": 3433682.7, "close_time": 1752897599999, "quote_volume": 4380552.3674, "trades": 27710, "taker_buy_base": 1849718.6, "taker_buy_quote": 2364889.177 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.32, "high": 1.352, "low": 1.289, "close": 1.295, "volume": 3927493.6, "close_time": 1752911999999, "quote_volume": 5181395.7771, "trades": 24691, "taker_buy_base": 1843435.9, "taker_buy_quote": 2433484.636 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.295, "high": 1.298, "low": 1.267, "close": 1.273, "volume": 1958686.1, "close_time": 1752926399999, "quote_volume": 2511824.6033, "trades": 17197, "taker_buy_base": 836654.8, "taker_buy_quote": 1074111.4467 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.273, "high": 1.29, "low": 1.263, "close": 1.278, "volume": 2306458.4, "close_time": 1752940799999, "quote_volume": 2943912.5708, "trades": 21995, "taker_buy_base": 1133300.8, "taker_buy_quote": 1447339.6276 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.278, "high": 1.306, "low": 1.267, "close": 1.296, "volume": 2635190.8, "close_time": 1752955199999, "quote_volume": 3385424.8613, "trades": 23806, "taker_buy_base": 1474793.6, "taker_buy_quote": 1894939.1575 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.297, "high": 1.306, "low": 1.266, "close": 1.286, "volume": 2891072.2, "close_time": 1752969599999, "quote_volume": 3712885.1547, "trades": 23241, "taker_buy_base": 1561272.6, "taker_buy_quote": 2005417.8361 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.287, "high": 1.325, "low": 1.278, "close": 1.313, "volume": 3520002.2, "close_time": 1752983999999, "quote_volume": 4582848.5768, "trades": 29870, "taker_buy_base": 1955457.2, "taker_buy_quote": 2548046.3365 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.313, "high": 1.329, "low": 1.294, "close": 1.305, "volume": 3858717.1, "close_time": 1752998399999, "quote_volume": 5048581.0457, "trades": 26392, "taker_buy_base": 1880799.4, "taker_buy_quote": 2462111.7262 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.305, "high": 1.365, "low": 1.304, "close": 1.364, "volume": 7053781.9, "close_time": 1753012799999, "quote_volume": 9437736.745, "trades": 42429, "taker_buy_base": 3584050.3, "taker_buy_quote": 4798951.8037 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.364, "high": 1.372, "low": 1.331, "close": 1.368, "volume": 6628625.6, "close_time": 1753027199999, "quote_volume": 8947551.5066, "trades": 46328, "taker_buy_base": 3042728.2, "taker_buy_quote": 4111084.8193 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.368, "high": 1.388, "low": 1.347, "close": 1.357, "volume": 10253257.4, "close_time": 1753041599999, "quote_volume": 13993802.2872, "trades": 64553, "taker_buy_base": 4848360.6, "taker_buy_quote": 6621659.5306 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.357, "high": 1.36, "low": 1.29, "close": 1.323, "volume": 6630866.7, "close_time": 1753055999999, "quote_volume": 8792154.9295, "trades": 47377, "taker_buy_base": 2721749.1, "taker_buy_quote": 3609896.5152 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.323, "high": 1.346, "low": 1.272, "close": 1.343, "volume": 6697082.2, "close_time": 1753070399999, "quote_volume": 8777754.8654, "trades": 43119, "taker_buy_base": 3205679.7, "taker_buy_quote": 4216709.5262 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.342, "high": 1.383, "low": 1.33, "close": 1.363, "volume": 6312216.2, "close_time": 1753084799999, "quote_volume": 8591872.7677, "trades": 36877, "taker_buy_base": 3242804.1, "taker_buy_quote": 4414152.5988 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.364, "high": 1.376, "low": 1.341, "close": 1.363, "volume": 4541662.7, "close_time": 1753099199999, "quote_volume": 6176564.9119, "trades": 29647, "taker_buy_base": 2022794.2, "taker_buy_quote": 2751508.5619 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.363, "high": 1.39, "low": 1.333, "close": 1.353, "volume": 7579528.6, "close_time": 1753113599999, "quote_volume": 10357139.1098, "trades": 52708, "taker_buy_base": 3577436.4, "taker_buy_quote": 4891436.7561 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.353, "high": 1.358, "low": 1.299, "close": 1.31, "volume": 6295419.8, "close_time": 1753127999999, "quote_volume": 8362293.0701, "trades": 50612, "taker_buy_base": 2848294.8, "taker_buy_quote": 3783972.7232 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.311, "high": 1.36, "low": 1.303, "close": 1.347, "volume": 3890089.1, "close_time": 1753142399999, "quote_volume": 5183045.2564, "trades": 29299, "taker_buy_base": 1921214.5, "taker_buy_quote": 2560208.0527 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.348, "high": 1.366, "low": 1.275, "close": 1.287, "volume": 8104003.1, "close_time": 1753156799999, "quote_volume": 10631646.3167, "trades": 60216, "taker_buy_base": 3727302.3, "taker_buy_quote": 4893291.3181 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.287, "high": 1.299, "low": 1.239, "close": 1.283, "volume": 7216374.3, "close_time": 1753171199999, "quote_volume": 9154077.8277, "trades": 50468, "taker_buy_base": 3540328.6, "taker_buy_quote": 4492195.484 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.283, "high": 1.299, "low": 1.246, "close": 1.287, "volume": 5300211.7, "close_time": 1753185599999, "quote_volume": 6738468.2738, "trades": 37479, "taker_buy_base": 2604165.9, "taker_buy_quote": 3312268.2485 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.287, "high": 1.3, "low": 1.235, "close": 1.283, "volume": 8493603.8, "close_time": 1753199999999, "quote_volume": 10782241.126, "trades": 68671, "taker_buy_base": 4169499.3, "taker_buy_quote": 5292843.1145 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.283, "high": 1.31, "low": 1.256, "close": 1.271, "volume": 5881256.0, "close_time": 1753214399999, "quote_volume": 7533859.2991, "trades": 71864, "taker_buy_base": 3155559.4, "taker_buy_quote": 4045891.9557 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.27, "high": 1.309, "low": 1.264, "close": 1.296, "volume": 3386057.8, "close_time": 1753228799999, "quote_volume": 4374247.1715, "trades": 49939, "taker_buy_base": 1745464.3, "taker_buy_quote": 2255641.3225 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.297, "high": 1.299, "low": 1.24, "close": 1.256, "volume": 4850002.3, "close_time": 1753243199999, "quote_volume": 6123638.2518, "trades": 50465, "taker_buy_base": 2000233.1, "taker_buy_quote": 2526918.1531 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.256, "high": 1.277, "low": 1.242, "close": 1.246, "volume": 2920185.5, "close_time": 1753257599999, "quote_volume": 3670058.598, "trades": 23047, "taker_buy_base": 1454435.1, "taker_buy_quote": 1828219.3643 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.246, "high": 1.263, "low": 1.225, "close": 1.242, "volume": 2366201.5, "close_time": 1753271999999, "quote_volume": 2935839.38, "trades": 20078, "taker_buy_base": 1161629.5, "taker_buy_quote": 1442588.3325 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.241, "high": 1.261, "low": 1.189, "close": 1.216, "volume": 8239349.1, "close_time": 1753286399999, "quote_volume": 10040060.4036, "trades": 63295, "taker_buy_base": 3918531.7, "taker_buy_quote": 4777722.6112 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.215, "high": 1.215, "low": 1.137, "close": 1.159, "volume": 6672812.5, "close_time": 1753300799999, "quote_volume": 7769200.2487, "trades": 47734, "taker_buy_base": 3293665.0, "taker_buy_quote": 3835195.3383 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.159, "high": 1.168, "low": 1.097, "close": 1.148, "volume": 7168416.3, "close_time": 1753315199999, "quote_volume": 8124969.6345, "trades": 49935, "taker_buy_base": 4005572.3, "taker_buy_quote": 4546458.316 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.148, "high": 1.169, "low": 1.139, "close": 1.147, "volume": 3005581.8, "close_time": 1753329599999, "quote_volume": 3481612.4512, "trades": 27505, "taker_buy_base": 1483475.8, "taker_buy_quote": 1720188.1838 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.148, "high": 1.154, "low": 1.048, "close": 1.093, "volume": 8724057.1, "close_time": 1753343999999, "quote_volume": 9540459.7841, "trades": 61877, "taker_buy_base": 3756261.6, "taker_buy_quote": 4099741.5073 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.092, "high": 1.129, "low": 1.088, "close": 1.124, "volume": 4592619.0, "close_time": 1753358399999, "quote_volume": 5099837.6048, "trades": 33524, "taker_buy_base": 2421537.4, "taker_buy_quote": 2690946.0256 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.123, "high": 1.175, "low": 1.095, "close": 1.148, "volume": 7212893.1, "close_time": 1753372799999, "quote_volume": 8215280.5845, "trades": 54606, "taker_buy_base": 3901829.7, "taker_buy_quote": 4455239.3729 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.148, "high": 1.156, "low": 1.111, "close": 1.14, "volume": 3758173.4, "close_time": 1753387199999, "quote_volume": 4273680.7509, "trades": 32706, "taker_buy_base": 1907391.7, "taker_buy_quote": 2168362.8127 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.14, "high": 1.151, "low": 1.111, "close": 1.118, "volume": 2181781.2, "close_time": 1753401599999, "quote_volume": 2466324.8746, "trades": 21491, "taker_buy_base": 1016257.4, "taker_buy_quote": 1148783.7508 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.118, "high": 1.119, "low": 1.048, "close": 1.089, "volume": 4069590.7, "close_time": 1753415999999, "quote_volume": 4442089.7163, "trades": 39634, "taker_buy_base": 1574631.4, "taker_buy_quote": 1723347.9096 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.088, "high": 1.119, "low": 1.071, "close": 1.11, "volume": 3517345.9, "close_time": 1753430399999, "quote_volume": 3862161.4023, "trades": 34042, "taker_buy_base": 1755167.4, "taker_buy_quote": 1928810.7752 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.109, "high": 1.18, "low": 1.109, "close": 1.165, "volume": 6036854.3, "close_time": 1753444799999, "quote_volume": 6935841.1635, "trades": 37182, "taker_buy_base": 3408913.2, "taker_buy_quote": 3914485.6656 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.165, "high": 1.179, "low": 1.097, "close": 1.118, "volume": 5303966.6, "close_time": 1753459199999, "quote_volume": 6048092.089, "trades": 41935, "taker_buy_base": 2055681.7, "taker_buy_quote": 2345683.8185 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.117, "high": 1.137, "low": 1.106, "close": 1.124, "volume": 2150514.6, "close_time": 1753473599999, "quote_volume": 2416054.3369, "trades": 23692, "taker_buy_base": 1266729.2, "taker_buy_quote": 1423774.1152 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.124, "high": 1.176, "low": 1.123, "close": 1.169, "volume": 2867067.3, "close_time": 1753487999999, "quote_volume": 3335527.2543, "trades": 20891, "taker_buy_base": 1662282.1, "taker_buy_quote": 1933919.1453 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.169, "high": 1.202, "low": 1.164, "close": 1.189, "volume": 3023670.5, "close_time": 1753502399999, "quote_volume": 3578621.377, "trades": 19446, "taker_buy_base": 1622121.6, "taker_buy_quote": 1920715.0618 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.188, "high": 1.205, "low": 1.186, "close": 1.191, "volume": 1876007.4, "close_time": 1753516799999, "quote_volume": 2242060.8112, "trades": 12899, "taker_buy_base": 938816.0, "taker_buy_quote": 1122105.9044 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.191, "high": 1.215, "low": 1.189, "close": 1.199, "volume": 4537340.1, "close_time": 1753531199999, "quote_volume": 5460846.3934, "trades": 22855, "taker_buy_base": 2176011.3, "taker_buy_quote": 2618261.8967 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.199, "high": 1.219, "low": 1.194, "close": 1.209, "volume": 2026227.2, "close_time": 1753545599999, "quote_volume": 2446033.3483, "trades": 15730, "taker_buy_base": 987671.5, "taker_buy_quote": 1193153.9733 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.21, "high": 1.237, "low": 1.198, "close": 1.235, "volume": 2413335.7, "close_time": 1753559999999, "quote_volume": 2940916.2888, "trades": 16833, "taker_buy_base": 1083602.7, "taker_buy_quote": 1320951.8514 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.235, "high": 1.251, "low": 1.217, "close": 1.221, "volume": 2067294.8, "close_time": 1753574399999, "quote_volume": 2541891.1762, "trades": 17370, "taker_buy_base": 1032850.9, "taker_buy_quote": 1270503.165 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.22, "high": 1.258, "low": 1.215, "close": 1.244, "volume": 2278973.1, "close_time": 1753588799999, "quote_volume": 2819198.2791, "trades": 16942, "taker_buy_base": 1212762.1, "taker_buy_quote": 1501614.471 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.244, "high": 1.284, "low": 1.244, "close": 1.256, "volume": 3415397.8, "close_time": 1753603199999, "quote_volume": 4320674.6935, "trades": 22412, "taker_buy_base": 1643550.6, "taker_buy_quote": 2078995.6642 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.257, "high": 1.291, "low": 1.242, "close": 1.267, "volume": 4060177.4, "close_time": 1753617599999, "quote_volume": 5153230.9357, "trades": 27350, "taker_buy_base": 2054649.9, "taker_buy_quote": 2609551.0835 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.266, "high": 1.297, "low": 1.258, "close": 1.267, "volume": 3093544.9, "close_time": 1753631999999, "quote_volume": 3940597.3314, "trades": 26652, "taker_buy_base": 1413929.5, "taker_buy_quote": 1802235.164 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.268, "high": 1.286, "low": 1.259, "close": 1.262, "volume": 3364812.6, "close_time": 1753646399999, "quote_volume": 4279278.0449, "trades": 27367, "taker_buy_base": 1650056.2, "taker_buy_quote": 2098117.1681 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.262, "high": 1.288, "low": 1.254, "close": 1.277, "volume": 2122208.9, "close_time": 1753660799999, "quote_volume": 2700319.4639, "trades": 20366, "taker_buy_base": 988957.2, "taker_buy_quote": 1258029.6688 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.277, "high": 1.298, "low": 1.245, "close": 1.273, "volume": 4008248.2, "close_time": 1753675199999, "quote_volume": 5093097.2283, "trades": 32473, "taker_buy_base": 1931370.7, "taker_buy_quote": 2456757.2422 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.272, "high": 1.315, "low": 1.265, "close": 1.283, "volume": 4508569.1, "close_time": 1753689599999, "quote_volume": 5821826.4857, "trades": 35490, "taker_buy_base": 2383326.4, "taker_buy_quote": 3079416.3629 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.283, "high": 1.289, "low": 1.254, "close": 1.263, "volume": 2246504.9, "close_time": 1753703999999, "quote_volume": 2860309.5484, "trades": 20101, "taker_buy_base": 922762.8, "taker_buy_quote": 1175919.2065 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.264, "high": 1.271, "low": 1.198, "close": 1.213, "volume": 4692462.3, "close_time": 1753718399999, "quote_volume": 5746629.7305, "trades": 37795, "taker_buy_base": 2071852.7, "taker_buy_quote": 2541373.0661 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.213, "high": 1.223, "low": 1.18, "close": 1.189, "volume": 2262682.2, "close_time": 1753732799999, "quote_volume": 2716241.9634, "trades": 23354, "taker_buy_base": 1051116.2, "taker_buy_quote": 1261890.333 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.189, "high": 1.193, "low": 1.151, "close": 1.162, "volume": 1895267.2, "close_time": 1753747199999, "quote_volume": 2216430.5543, "trades": 22459, "taker_buy_base": 950287.9, "taker_buy_quote": 1111760.4928 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.162, "high": 1.17, "low": 1.121, "close": 1.149, "volume": 3255301.2, "close_time": 1753761599999, "quote_volume": 3735864.5147, "trades": 29223, "taker_buy_base": 1705915.5, "taker_buy_quote": 1958150.4845 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.149, "high": 1.227, "low": 1.144, "close": 1.222, "volume": 4308130.2, "close_time": 1753775999999, "quote_volume": 5116874.9174, "trades": 34459, "taker_buy_base": 2596459.1, "taker_buy_quote": 3080762.8365 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.222, "high": 1.238, "low": 1.193, "close": 1.196, "volume": 3957040.5, "close_time": 1753790399999, "quote_volume": 4792402.5415, "trades": 32315, "taker_buy_base": 1959674.7, "taker_buy_quote": 2373743.2663 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.195, "high": 1.223, "low": 1.155, "close": 1.167, "volume": 4325090.9, "close_time": 1753804799999, "quote_volume": 5127597.0679, "trades": 35103, "taker_buy_base": 2021417.5, "taker_buy_quote": 2401813.7118 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.168, "high": 1.206, "low": 1.143, "close": 1.173, "volume": 3734639.9, "close_time": 1753819199999, "quote_volume": 4393984.1068, "trades": 30589, "taker_buy_base": 1909068.1, "taker_buy_quote": 2248372.5969 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.173, "high": 1.227, "low": 1.158, "close": 1.207, "volume": 3845981.2, "close_time": 1753833599999, "quote_volume": 4588658.4492, "trades": 32384, "taker_buy_base": 2118201.5, "taker_buy_quote": 2528530.3666 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.206, "high": 1.212, "low": 1.167, "close": 1.183, "volume": 2317894.5, "close_time": 1753847999999, "quote_volume": 2752068.4696, "trades": 24938, "taker_buy_base": 1246014.3, "taker_buy_quote": 1478936.7518 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.183, "high": 1.195, "low": 1.165, "close": 1.17, "volume": 2102044.3, "close_time": 1753862399999, "quote_volume": 2476961.8068, "trades": 18723, "taker_buy_base": 1040292.2, "taker_buy_quote": 1226567.5666 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.17, "high": 1.185, "low": 1.125, "close": 1.136, "volume": 3628411.2, "close_time": 1753876799999, "quote_volume": 4173373.218, "trades": 24826, "taker_buy_base": 1780405.3, "taker_buy_quote": 2049422.5643 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.136, "high": 1.171, "low": 1.122, "close": 1.151, "volume": 5133002.7, "close_time": 1753891199999, "quote_volume": 5874503.971, "trades": 35092, "taker_buy_base": 2712911.5, "taker_buy_quote": 3105503.8953 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.152, "high": 1.175, "low": 1.087, "close": 1.15, "volume": 8148590.0, "close_time": 1753905599999, "quote_volume": 9213852.9963, "trades": 50831, "taker_buy_base": 4011190.9, "taker_buy_quote": 4536382.1706 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.15, "high": 1.172, "low": 1.121, "close": 1.16, "volume": 3716140.7, "close_time": 1753919999999, "quote_volume": 4271252.2332, "trades": 25177, "taker_buy_base": 1888531.8, "taker_buy_quote": 2171698.6556 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.159, "high": 1.191, "low": 1.149, "close": 1.178, "volume": 1961476.6, "close_time": 1753934399999, "quote_volume": 2301540.9638, "trades": 18353, "taker_buy_base": 948501.1, "taker_buy_quote": 1115665.5429 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.179, "high": 1.196, "low": 1.168, "close": 1.179, "volume": 1656245.4, "close_time": 1753948799999, "quote_volume": 1952295.1896, "trades": 13431, "taker_buy_base": 842783.3, "taker_buy_quote": 994015.093 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.178, "high": 1.189, "low": 1.16, "close": 1.163, "volume": 1491713.3, "close_time": 1753963199999, "quote_volume": 1758461.5564, "trades": 10651, "taker_buy_base": 723005.0, "taker_buy_quote": 852905.0634 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.163, "high": 1.164, "low": 1.109, "close": 1.119, "volume": 4560349.5, "close_time": 1753977599999, "quote_volume": 5148049.7573, "trades": 30823, "taker_buy_base": 2110155.0, "taker_buy_quote": 2382878.2768 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.119, "high": 1.155, "low": 1.102, "close": 1.107, "volume": 2814925.5, "close_time": 1753991999999, "quote_volume": 3152907.644, "trades": 24232, "taker_buy_base": 1386705.8, "taker_buy_quote": 1554736.5571 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.107, "high": 1.115, "low": 1.054, "close": 1.063, "volume": 3858884.3, "close_time": 1754006399999, "quote_volume": 4197601.4872, "trades": 25660, "taker_buy_base": 1859249.5, "taker_buy_quote": 2024099.8199 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.063, "high": 1.073, "low": 1.024, "close": 1.065, "volume": 5092200.5, "close_time": 1754020799999, "quote_volume": 5341452.7914, "trades": 35377, "taker_buy_base": 2693584.7, "taker_buy_quote": 2828798.5162 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.065, "high": 1.066, "low": 1.021, "close": 1.027, "volume": 3299854.5, "close_time": 1754035199999, "quote_volume": 3428710.287, "trades": 23597, "taker_buy_base": 1577767.7, "taker_buy_quote": 1637698.3542 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.027, "high": 1.027, "low": 0.997, "close": 1.022, "volume": 4985065.7, "close_time": 1754049599999, "quote_volume": 5053997.4328, "trades": 32552, "taker_buy_base": 2932188.9, "taker_buy_quote": 2974128.3082 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.022, "high": 1.038, "low": 0.983, "close": 1.013, "volume": 6212154.8, "close_time": 1754063999999, "quote_volume": 6295723.6026, "trades": 40940, "taker_buy_base": 3690901.4, "taker_buy_quote": 3743217.1169 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.012, "high": 1.02, "low": 0.974, "close": 0.987, "volume": 5317314.0, "close_time": 1754078399999, "quote_volume": 5253378.6155, "trades": 40423, "taker_buy_base": 2631483.5, "taker_buy_quote": 2600976.2367 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.987, "high": 0.993, "low": 0.922, "close": 0.945, "volume": 6252142.0, "close_time": 1754092799999, "quote_volume": 5974528.0364, "trades": 42762, "taker_buy_base": 3228402.1, "taker_buy_quote": 3089108.0673 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.944, "high": 0.975, "low": 0.942, "close": 0.971, "volume": 2828250.8, "close_time": 1754107199999, "quote_volume": 2719303.5576, "trades": 18231, "taker_buy_base": 1627736.0, "taker_buy_quote": 1566586.454 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.971, "high": 0.978, "low": 0.935, "close": 0.96, "volume": 3199499.7, "close_time": 1754121599999, "quote_volume": 3059114.3231, "trades": 19406, "taker_buy_base": 1565092.0, "taker_buy_quote": 1495211.5493 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.96, "high": 0.961, "low": 0.93, "close": 0.943, "volume": 2367818.1, "close_time": 1754135999999, "quote_volume": 2230869.5434, "trades": 17427, "taker_buy_base": 1183141.3, "taker_buy_quote": 1114783.3362 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.942, "high": 0.954, "low": 0.924, "close": 0.928, "volume": 2587204.8, "close_time": 1754150399999, "quote_volume": 2427956.5224, "trades": 18386, "taker_buy_base": 1217892.0, "taker_buy_quote": 1143979.1954 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.928, "high": 0.939, "low": 0.903, "close": 0.919, "volume": 4018362.1, "close_time": 1754164799999, "quote_volume": 3693927.1001, "trades": 29667, "taker_buy_base": 2050489.3, "taker_buy_quote": 1885039.5833 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.918, "high": 0.938, "low": 0.918, "close": 0.929, "volume": 2097418.6, "close_time": 1754179199999, "quote_volume": 1944843.5166, "trades": 16057, "taker_buy_base": 1009926.8, "taker_buy_quote": 936291.1189 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.929, "high": 0.955, "low": 0.916, "close": 0.948, "volume": 3416149.8, "close_time": 1754193599999, "quote_volume": 3215445.8062, "trades": 20402, "taker_buy_base": 1671253.5, "taker_buy_quote": 1576642.1175 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.948, "high": 0.975, "low": 0.944, "close": 0.975, "volume": 1543920.6, "close_time": 1754207999999, "quote_volume": 1484721.6261, "trades": 8813, "taker_buy_base": 940116.9, "taker_buy_quote": 904397.663 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.974, "high": 1.012, "low": 0.964, "close": 1.002, "volume": 3300527.6, "close_time": 1754222399999, "quote_volume": 3275440.8392, "trades": 20516, "taker_buy_base": 1966808.2, "taker_buy_quote": 1954050.216 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.003, "high": 1.006, "low": 0.985, "close": 1.003, "volume": 2049000.2, "close_time": 1754236799999, "quote_volume": 2038950.8273, "trades": 18067, "taker_buy_base": 842425.3, "taker_buy_quote": 838729.7042 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.003, "high": 1.008, "low": 0.992, "close": 0.997, "volume": 1219355.5, "close_time": 1754251199999, "quote_volume": 1218455.2819, "trades": 8357, "taker_buy_base": 622801.3, "taker_buy_quote": 622481.0169 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.997, "high": 1.004, "low": 0.992, "close": 1.001, "volume": 1531759.0, "close_time": 1754265599999, "quote_volume": 1527239.66, "trades": 9547, "taker_buy_base": 780116.0, "taker_buy_quote": 778080.363 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.0, "high": 1.023, "low": 0.998, "close": 1.007, "volume": 2134510.7, "close_time": 1754279999999, "quote_volume": 2153248.8801, "trades": 13600, "taker_buy_base": 1036848.7, "taker_buy_quote": 1046583.4764 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.007, "high": 1.017, "low": 0.997, "close": 1.006, "volume": 1618499.5, "close_time": 1754294399999, "quote_volume": 1627370.2503, "trades": 11583, "taker_buy_base": 717679.0, "taker_buy_quote": 722189.3902 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.006, "high": 1.01, "low": 0.993, "close": 0.996, "volume": 1520847.3, "close_time": 1754308799999, "quote_volume": 1519989.8929, "trades": 12553, "taker_buy_base": 573076.2, "taker_buy_quote": 573234.3837 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.997, "high": 1.037, "low": 0.993, "close": 1.024, "volume": 3551768.3, "close_time": 1754323199999, "quote_volume": 3613166.3191, "trades": 28279, "taker_buy_base": 1920245.1, "taker_buy_quote": 1956105.2312 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.024, "high": 1.05, "low": 1.009, "close": 1.011, "volume": 2845394.1, "close_time": 1754337599999, "quote_volume": 2933041.8928, "trades": 17641, "taker_buy_base": 1296159.0, "taker_buy_quote": 1337632.5205 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.012, "high": 1.052, "low": 1.008, "close": 1.044, "volume": 2192907.5, "close_time": 1754351999999, "quote_volume": 2265946.1029, "trades": 15092, "taker_buy_base": 1081443.0, "taker_buy_quote": 1118142.7808 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.044, "high": 1.045, "low": 1.004, "close": 1.007, "volume": 1277394.2, "close_time": 1754366399999, "quote_volume": 1312992.6523, "trades": 9590, "taker_buy_base": 514874.9, "taker_buy_quote": 530160.4845 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.007, "high": 1.014, "low": 0.982, "close": 0.987, "volume": 2404332.5, "close_time": 1754380799999, "quote_volume": 2400896.2208, "trades": 15727, "taker_buy_base": 1153187.7, "taker_buy_quote": 1151897.3721 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.987, "high": 1.042, "low": 0.985, "close": 1.029, "volume": 2289057.0, "close_time": 1754395199999, "quote_volume": 2332174.6437, "trades": 17167, "taker_buy_base": 1114884.1, "taker_buy_quote": 1135595.9067 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.029, "high": 1.032, "low": 0.97, "close": 0.977, "volume": 4103267.1, "close_time": 1754409599999, "quote_volume": 4094390.6739, "trades": 34028, "taker_buy_base": 1788471.1, "taker_buy_quote": 1784472.4435 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.977, "high": 0.991, "low": 0.973, "close": 0.975, "volume": 2031738.2, "close_time": 1754423999999, "quote_volume": 1994704.1963, "trades": 15619, "taker_buy_base": 1012585.0, "taker_buy_quote": 994761.9546 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.976, "high": 0.991, "low": 0.957, "close": 0.986, "volume": 1871709.8, "close_time": 1754438399999, "quote_volume": 1827721.0063, "trades": 12148, "taker_buy_base": 883137.3, "taker_buy_quote": 862219.8691 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.986, "high": 0.986, "low": 0.96, "close": 0.962, "volume": 1079822.4, "close_time": 1754452799999, "quote_volume": 1050582.2412, "trades": 9630, "taker_buy_base": 531158.5, "taker_buy_quote": 516948.3637 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.962, "high": 1.035, "low": 0.954, "close": 1.029, "volume": 2933970.0, "close_time": 1754467199999, "quote_volume": 2945199.7677, "trades": 20995, "taker_buy_base": 1656178.1, "taker_buy_quote": 1662137.4926 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.029, "high": 1.033, "low": 1.002, "close": 1.003, "volume": 2705454.1, "close_time": 1754481599999, "quote_volume": 2749575.6886, "trades": 14425, "taker_buy_base": 1200673.6, "taker_buy_quote": 1221329.9538 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.004, "high": 1.029, "low": 0.989, "close": 1.028, "volume": 3973538.0, "close_time": 1754495999999, "quote_volume": 4010989.4686, "trades": 27481, "taker_buy_base": 2228363.6, "taker_buy_quote": 2250720.1014 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.027, "high": 1.043, "low": 1.009, "close": 1.033, "volume": 3297161.8, "close_time": 1754510399999, "quote_volume": 3395227.8626, "trades": 19261, "taker_buy_base": 1934355.3, "taker_buy_quote": 1993244.5008 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.033, "high": 1.033, "low": 1.02, "close": 1.032, "volume": 1137353.9, "close_time": 1754524799999, "quote_volume": 1168202.6845, "trades": 6391, "taker_buy_base": 600619.2, "taker_buy_quote": 617055.6958 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.032, "high": 1.042, "low": 1.01, "close": 1.01, "volume": 1614922.1, "close_time": 1754539199999, "quote_volume": 1659481.3913, "trades": 10758, "taker_buy_base": 677224.4, "taker_buy_quote": 696737.2388 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.01, "high": 1.034, "low": 1.008, "close": 1.024, "volume": 2864307.4, "close_time": 1754553599999, "quote_volume": 2927938.9537, "trades": 11870, "taker_buy_base": 1460771.5, "taker_buy_quote": 1493840.4547 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.024, "high": 1.096, "low": 1.022, "close": 1.091, "volume": 4728079.7, "close_time": 1754567999999, "quote_volume": 5029577.2793, "trades": 26332, "taker_buy_base": 2627889.2, "taker_buy_quote": 2790921.0917 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.091, "high": 1.091, "low": 1.052, "close": 1.058, "volume": 3210720.4, "close_time": 1754582399999, "quote_volume": 3441110.5893, "trades": 18055, "taker_buy_base": 1484714.3, "taker_buy_quote": 1591285.0345 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.059, "high": 1.071, "low": 1.026, "close": 1.064, "volume": 2477731.6, "close_time": 1754596799999, "quote_volume": 2587313.8413, "trades": 16151, "taker_buy_base": 1211053.5, "taker_buy_quote": 1265494.0351 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.064, "high": 1.103, "low": 1.063, "close": 1.1, "volume": 3575392.0, "close_time": 1754611199999, "quote_volume": 3868175.0847, "trades": 20529, "taker_buy_base": 1715843.9, "taker_buy_quote": 1857205.8632 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.1, "high": 1.14, "low": 1.081, "close": 1.139, "volume": 4595864.4, "close_time": 1754625599999, "quote_volume": 5099712.6726, "trades": 34310, "taker_buy_base": 2247869.1, "taker_buy_quote": 2498656.0045 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.138, "high": 1.143, "low": 1.107, "close": 1.12, "volume": 3112361.5, "close_time": 1754639999999, "quote_volume": 3489991.7046, "trades": 20037, "taker_buy_base": 1296506.6, "taker_buy_quote": 1455928.7458 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.119, "high": 1.132, "low": 1.098, "close": 1.113, "volume": 2167964.4, "close_time": 1754654399999, "quote_volume": 2416455.2301, "trades": 16656, "taker_buy_base": 950689.3, "taker_buy_quote": 1059844.3611 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.113, "high": 1.153, "low": 1.088, "close": 1.1, "volume": 5641942.9, "close_time": 1754668799999, "quote_volume": 6307052.1206, "trades": 38893, "taker_buy_base": 2843821.1, "taker_buy_quote": 3183462.6139 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.1, "high": 1.144, "low": 1.093, "close": 1.134, "volume": 3434044.6, "close_time": 1754683199999, "quote_volume": 3849178.2753, "trades": 28255, "taker_buy_base": 1783722.7, "taker_buy_quote": 2001710.9312 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.135, "high": 1.152, "low": 1.127, "close": 1.142, "volume": 2526039.1, "close_time": 1754697599999, "quote_volume": 2886394.4969, "trades": 15725, "taker_buy_base": 1244747.7, "taker_buy_quote": 1422109.9928 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.142, "high": 1.146, "low": 1.124, "close": 1.14, "volume": 1736758.3, "close_time": 1754711999999, "quote_volume": 1971916.3021, "trades": 12506, "taker_buy_base": 663538.4, "taker_buy_quote": 754119.0967 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.14, "high": 1.233, "low": 1.135, "close": 1.209, "volume": 6582301.6, "close_time": 1754726399999, "quote_volume": 7916752.3457, "trades": 48328, "taker_buy_base": 3091148.3, "taker_buy_quote": 3704512.4322 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.209, "high": 1.253, "low": 1.203, "close": 1.224, "volume": 5271483.0, "close_time": 1754740799999, "quote_volume": 6463739.478, "trades": 30772, "taker_buy_base": 2969153.5, "taker_buy_quote": 3641426.7285 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.224, "high": 1.23, "low": 1.188, "close": 1.223, "volume": 4368148.9, "close_time": 1754755199999, "quote_volume": 5303259.3959, "trades": 25156, "taker_buy_base": 2056928.4, "taker_buy_quote": 2502573.2301 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.223, "high": 1.249, "low": 1.214, "close": 1.242, "volume": 2961398.8, "close_time": 1754769599999, "quote_volume": 3635250.3624, "trades": 19775, "taker_buy_base": 1593486.5, "taker_buy_quote": 1958187.6384 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.242, "high": 1.261, "low": 1.216, "close": 1.228, "volume": 4975986.0, "close_time": 1754783999999, "quote_volume": 6162376.986, "trades": 29357, "taker_buy_base": 2452132.4, "taker_buy_quote": 3036508.304 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.229, "high": 1.265, "low": 1.211, "close": 1.223, "volume": 3830117.3, "close_time": 1754798399999, "quote_volume": 4730999.4008, "trades": 32473, "taker_buy_base": 1834546.8, "taker_buy_quote": 2266622.3068 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.224, "high": 1.252, "low": 1.173, "close": 1.176, "volume": 4440987.7, "close_time": 1754812799999, "quote_volume": 5375905.1299, "trades": 27503, "taker_buy_base": 2004824.1, "taker_buy_quote": 2436767.2746 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.177, "high": 1.199, "low": 1.162, "close": 1.175, "volume": 3669092.9, "close_time": 1754827199999, "quote_volume": 4328845.8019, "trades": 23481, "taker_buy_base": 1742403.2, "taker_buy_quote": 2057153.9954 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.175, "high": 1.229, "low": 1.16, "close": 1.214, "volume": 3903217.4, "close_time": 1754841599999, "quote_volume": 4672049.2582, "trades": 26526, "taker_buy_base": 2000528.0, "taker_buy_quote": 2403227.1991 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.214, "high": 1.233, "low": 1.21, "close": 1.219, "volume": 2194026.4, "close_time": 1754855999999, "quote_volume": 2681269.0034, "trades": 17577, "taker_buy_base": 1222971.5, "taker_buy_quote": 1495307.2639 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.22, "high": 1.237, "low": 1.199, "close": 1.234, "volume": 2319042.4, "close_time": 1754870399999, "quote_volume": 2824674.9176, "trades": 17473, "taker_buy_base": 1035400.1, "taker_buy_quote": 1262444.0994 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.235, "high": 1.301, "low": 1.221, "close": 1.285, "volume": 9127089.3, "close_time": 1754884799999, "quote_volume": 11631742.8046, "trades": 61365, "taker_buy_base": 4667226.4, "taker_buy_quote": 5951734.5741 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.286, "high": 1.328, "low": 1.255, "close": 1.261, "volume": 5247857.7, "close_time": 1754899199999, "quote_volume": 6803290.7525, "trades": 32165, "taker_buy_base": 2601931.6, "taker_buy_quote": 3376930.3151 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.26, "high": 1.274, "low": 1.199, "close": 1.21, "volume": 4861177.8, "close_time": 1754913599999, "quote_volume": 6041253.1978, "trades": 35849, "taker_buy_base": 2319096.6, "taker_buy_quote": 2889376.5393 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.211, "high": 1.272, "low": 1.2, "close": 1.255, "volume": 9479024.0, "close_time": 1754927999999, "quote_volume": 11747416.7397, "trades": 62807, "taker_buy_base": 4829861.2, "taker_buy_quote": 5989392.8951 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.254, "high": 1.288, "low": 1.204, "close": 1.213, "volume": 7655297.7, "close_time": 1754942399999, "quote_volume": 9514505.7498, "trades": 60677, "taker_buy_base": 4137981.2, "taker_buy_quote": 5147926.6236 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.212, "high": 1.22, "low": 1.171, "close": 1.193, "volume": 3594674.7, "close_time": 1754956799999, "quote_volume": 4297543.4611, "trades": 30527, "taker_buy_base": 1511134.8, "taker_buy_quote": 1806705.7965 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.193, "high": 1.222, "low": 1.187, "close": 1.191, "volume": 3342738.3, "close_time": 1754971199999, "quote_volume": 4017010.9091, "trades": 26124, "taker_buy_base": 1640122.0, "taker_buy_quote": 1972209.367 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.191, "high": 1.205, "low": 1.16, "close": 1.191, "volume": 3473689.9, "close_time": 1754985599999, "quote_volume": 4119089.4054, "trades": 22311, "taker_buy_base": 1724974.7, "taker_buy_quote": 2045841.3887 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.191, "high": 1.201, "low": 1.145, "close": 1.17, "volume": 5086030.0, "close_time": 1754999999999, "quote_volume": 5945431.4373, "trades": 29387, "taker_buy_base": 2455246.3, "taker_buy_quote": 2874856.2472 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.169, "high": 1.249, "low": 1.162, "close": 1.222, "volume": 13442177.1, "close_time": 1755014399999, "quote_volume": 16371538.9164, "trades": 86074, "taker_buy_base": 6597033.4, "taker_buy_quote": 8030084.098 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.222, "high": 1.245, "low": 1.206, "close": 1.238, "volume": 6010052.4, "close_time": 1755028799999, "quote_volume": 7369202.7026, "trades": 42502, "taker_buy_base": 2937791.3, "taker_buy_quote": 3603847.3169 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.239, "high": 1.267, "low": 1.219, "close": 1.227, "volume": 4353535.4, "close_time": 1755043199999, "quote_volume": 5401422.7929, "trades": 31698, "taker_buy_base": 2059931.7, "taker_buy_quote": 2556895.0528 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.227, "high": 1.237, "low": 1.184, "close": 1.224, "volume": 5078227.6, "close_time": 1755057599999, "quote_volume": 6155371.2283, "trades": 34958, "taker_buy_base": 2376619.2, "taker_buy_quote": 2881748.5315 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.225, "high": 1.247, "low": 1.206, "close": 1.224, "volume": 4660486.7, "close_time": 1755071999999, "quote_volume": 5730714.5817, "trades": 30770, "taker_buy_base": 2458234.4, "taker_buy_quote": 3024817.027 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.223, "high": 1.278, "low": 1.221, "close": 1.266, "volume": 6140185.0, "close_time": 1755086399999, "quote_volume": 7693929.2742, "trades": 38194, "taker_buy_base": 3235125.6, "taker_buy_quote": 4057709.3002 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.266, "high": 1.303, "low": 1.235, "close": 1.293, "volume": 11668352.8, "close_time": 1755100799999, "quote_volume": 14804771.0376, "trades": 83996, "taker_buy_base": 5868923.8, "taker_buy_quote": 7453977.4771 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.293, "high": 1.314, "low": 1.257, "close": 1.283, "volume": 7595318.8, "close_time": 1755115199999, "quote_volume": 9810690.0847, "trades": 54423, "taker_buy_base": 3959046.1, "taker_buy_quote": 5115150.9789 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.283, "high": 1.386, "low": 1.269, "close": 1.376, "volume": 7535056.5, "close_time": 1755129599999, "quote_volume": 10115440.3902, "trades": 48993, "taker_buy_base": 3673825.7, "taker_buy_quote": 4931143.6726 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.377, "high": 1.389, "low": 1.313, "close": 1.338, "volume": 7716828.5, "close_time": 1755143999999, "quote_volume": 10363980.7355, "trades": 52822, "taker_buy_base": 3510612.7, "taker_buy_quote": 4711656.841 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.338, "high": 1.342, "low": 1.283, "close": 1.306, "volume": 4662723.7, "close_time": 1755158399999, "quote_volume": 6104872.7934, "trades": 29000, "taker_buy_base": 2047597.3, "taker_buy_quote": 2681691.7859 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.307, "high": 1.32, "low": 1.273, "close": 1.299, "volume": 5878190.1, "close_time": 1755172799999, "quote_volume": 7637711.126, "trades": 34732, "taker_buy_base": 2698992.9, "taker_buy_quote": 3509961.7454 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.299, "high": 1.314, "low": 1.159, "close": 1.213, "volume": 21103628.7, "close_time": 1755187199999, "quote_volume": 25784762.0981, "trades": 120972, "taker_buy_base": 10286651.5, "taker_buy_quote": 12552879.5769 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.212, "high": 1.212, "low": 1.161, "close": 1.186, "volume": 7455398.5, "close_time": 1755201599999, "quote_volume": 8857072.2708, "trades": 57196, "taker_buy_base": 3017876.1, "taker_buy_quote": 3586078.7008 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.186, "high": 1.192, "low": 1.146, "close": 1.181, "volume": 4774057.1, "close_time": 1755215999999, "quote_volume": 5601369.8627, "trades": 31435, "taker_buy_base": 1727614.6, "taker_buy_quote": 2026982.0949 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.182, "high": 1.213, "low": 1.18, "close": 1.2, "volume": 3056295.7, "close_time": 1755230399999, "quote_volume": 3661700.291, "trades": 27447, "taker_buy_base": 1363571.4, "taker_buy_quote": 1633688.825 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.199, "high": 1.227, "low": 1.191, "close": 1.207, "volume": 3181942.1, "close_time": 1755244799999, "quote_volume": 3855240.829, "trades": 22883, "taker_buy_base": 1403506.2, "taker_buy_quote": 1699190.0295 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.207, "high": 1.224, "low": 1.19, "close": 1.195, "volume": 2035743.9, "close_time": 1755259199999, "quote_volume": 2451124.6748, "trades": 18438, "taker_buy_base": 855563.8, "taker_buy_quote": 1030731.9033 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.195, "high": 1.228, "low": 1.11, "close": 1.12, "volume": 8996937.1, "close_time": 1755273599999, "quote_volume": 10529771.26, "trades": 67716, "taker_buy_base": 4095319.8, "taker_buy_quote": 4805463.7436 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.119, "high": 1.137, "low": 1.106, "close": 1.116, "volume": 4267207.9, "close_time": 1755287999999, "quote_volume": 4780361.3051, "trades": 30948, "taker_buy_base": 2122868.3, "taker_buy_quote": 2379119.0841 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.115, "high": 1.166, "low": 1.111, "close": 1.149, "volume": 2684777.1, "close_time": 1755302399999, "quote_volume": 3052140.8647, "trades": 22421, "taker_buy_base": 1369400.7, "taker_buy_quote": 1557539.5155 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.149, "high": 1.17, "low": 1.147, "close": 1.151, "volume": 1220226.8, "close_time": 1755316799999, "quote_volume": 1410611.911, "trades": 12958, "taker_buy_base": 540196.5, "taker_buy_quote": 624444.089 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.151, "high": 1.161, "low": 1.137, "close": 1.146, "volume": 996848.8, "close_time": 1755331199999, "quote_volume": 1143183.1459, "trades": 8611, "taker_buy_base": 409955.6, "taker_buy_quote": 470414.8446 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.145, "high": 1.149, "low": 1.121, "close": 1.127, "volume": 1460514.3, "close_time": 1755345599999, "quote_volume": 1656763.9189, "trades": 15670, "taker_buy_base": 599005.5, "taker_buy_quote": 679916.0445 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.128, "high": 1.166, "low": 1.126, "close": 1.157, "volume": 1590780.8, "close_time": 1755359999999, "quote_volume": 1822710.2971, "trades": 17819, "taker_buy_base": 796987.4, "taker_buy_quote": 913543.1369 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.157, "high": 1.177, "low": 1.15, "close": 1.168, "volume": 1070782.6, "close_time": 1755374399999, "quote_volume": 1241847.7235, "trades": 11608, "taker_buy_base": 624576.6, "taker_buy_quote": 725050.6049 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.167, "high": 1.187, "low": 1.164, "close": 1.175, "volume": 951199.6, "close_time": 1755388799999, "quote_volume": 1117797.3601, "trades": 8425, "taker_buy_base": 457654.4, "taker_buy_quote": 538210.5389 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.176, "high": 1.186, "low": 1.159, "close": 1.182, "volume": 1136403.7, "close_time": 1755403199999, "quote_volume": 1330450.2484, "trades": 12799, "taker_buy_base": 534556.8, "taker_buy_quote": 626686.6606 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.182, "high": 1.204, "low": 1.179, "close": 1.194, "volume": 1542045.4, "close_time": 1755417599999, "quote_volume": 1838605.945, "trades": 14621, "taker_buy_base": 785826.4, "taker_buy_quote": 936587.0966 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.194, "high": 1.234, "low": 1.191, "close": 1.224, "volume": 2504628.0, "close_time": 1755431999999, "quote_volume": 3049411.221, "trades": 23241, "taker_buy_base": 1290966.0, "taker_buy_quote": 1570853.996 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.225, "high": 1.245, "low": 1.207, "close": 1.245, "volume": 2716291.3, "close_time": 1755446399999, "quote_volume": 3329141.1439, "trades": 21998, "taker_buy_base": 1197449.3, "taker_buy_quote": 1467334.458 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.246, "high": 1.264, "low": 1.201, "close": 1.203, "volume": 3047340.1, "close_time": 1755460799999, "quote_volume": 3728460.6845, "trades": 26902, "taker_buy_base": 1277347.6, "taker_buy_quote": 1565389.1413 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.204, "high": 1.24, "low": 1.202, "close": 1.212, "volume": 1827605.8, "close_time": 1755475199999, "quote_volume": 2223191.2529, "trades": 14862, "taker_buy_base": 921321.1, "taker_buy_quote": 1122260.4364 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.212, "high": 1.216, "low": 1.14, "close": 1.158, "volume": 4776429.1, "close_time": 1755489599999, "quote_volume": 5629776.9684, "trades": 40126, "taker_buy_base": 2046092.2, "taker_buy_quote": 2411115.1185 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.157, "high": 1.174, "low": 1.131, "close": 1.142, "volume": 2158540.6, "close_time": 1755503999999, "quote_volume": 2483064.081, "trades": 21335, "taker_buy_base": 1075817.1, "taker_buy_quote": 1238579.9828 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.142, "high": 1.156, "low": 1.124, "close": 1.151, "volume": 2270591.9, "close_time": 1755518399999, "quote_volume": 2589985.1717, "trades": 18707, "taker_buy_base": 1117796.1, "taker_buy_quote": 1276523.2913 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.151, "high": 1.17, "low": 1.125, "close": 1.149, "volume": 3693687.8, "close_time": 1755532799999, "quote_volume": 4240666.5738, "trades": 29211, "taker_buy_base": 2037766.5, "taker_buy_quote": 2341320.1251 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.149, "high": 1.164, "low": 1.13, "close": 1.136, "volume": 2427804.1, "close_time": 1755547199999, "quote_volume": 2779645.9258, "trades": 20493, "taker_buy_base": 1389178.4, "taker_buy_quote": 1590853.4932 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.137, "high": 1.149, "low": 1.111, "close": 1.119, "volume": 3668765.2, "close_time": 1755561599999, "quote_volume": 4158745.9028, "trades": 20567, "taker_buy_base": 2182734.6, "taker_buy_quote": 2474195.0891 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.12, "high": 1.149, "low": 1.093, "close": 1.098, "volume": 3509075.2, "close_time": 1755575999999, "quote_volume": 3926022.7229, "trades": 28753, "taker_buy_base": 1788557.5, "taker_buy_quote": 2003505.3713 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.099, "high": 1.107, "low": 1.077, "close": 1.082, "volume": 2974190.1, "close_time": 1755590399999, "quote_volume": 3242319.6588, "trades": 18950, "taker_buy_base": 1443685.9, "taker_buy_quote": 1575495.1092 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.083, "high": 1.114, "low": 1.07, "close": 1.113, "volume": 3215144.1, "close_time": 1755604799999, "quote_volume": 3526886.0727, "trades": 17794, "taker_buy_base": 1667824.9, "taker_buy_quote": 1830677.9794 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.112, "high": 1.12, "low": 1.059, "close": 1.068, "volume": 7151388.8, "close_time": 1755619199999, "quote_volume": 7743164.9171, "trades": 47490, "taker_buy_base": 3742301.7, "taker_buy_quote": 4052385.3447 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.069, "high": 1.078, "low": 1.051, "close": 1.063, "volume": 3399319.3, "close_time": 1755633599999, "quote_volume": 3621810.0473, "trades": 44299, "taker_buy_base": 1805640.0, "taker_buy_quote": 1925090.1025 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.063, "high": 1.074, "low": 1.045, "close": 1.048, "volume": 1789775.4, "close_time": 1755647999999, "quote_volume": 1900339.5792, "trades": 30247, "taker_buy_base": 884275.3, "taker_buy_quote": 940118.2103 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.049, "high": 1.074, "low": 1.047, "close": 1.065, "volume": 1913532.8, "close_time": 1755662399999, "quote_volume": 2030783.3947, "trades": 34796, "taker_buy_base": 1146613.0, "taker_buy_quote": 1217370.518 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.065, "high": 1.086, "low": 1.065, "close": 1.075, "volume": 1502958.5, "close_time": 1755676799999, "quote_volume": 1619381.8787, "trades": 14811, "taker_buy_base": 792825.9, "taker_buy_quote": 854249.8702 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.075, "high": 1.1, "low": 1.062, "close": 1.078, "volume": 2277526.5, "close_time": 1755691199999, "quote_volume": 2469164.3468, "trades": 16233, "taker_buy_base": 1041585.2, "taker_buy_quote": 1129861.0874 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.078, "high": 1.113, "low": 1.043, "close": 1.094, "volume": 4759974.9, "close_time": 1755705599999, "quote_volume": 5144479.9089, "trades": 40958, "taker_buy_base": 2164027.1, "taker_buy_quote": 2341982.9964 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.095, "high": 1.125, "low": 1.087, "close": 1.114, "volume": 3503776.9, "close_time": 1755719999999, "quote_volume": 3881414.6709, "trades": 39125, "taker_buy_base": 1703767.2, "taker_buy_quote": 1888798.9949 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.114, "high": 1.118, "low": 1.104, "close": 1.109, "volume": 1260917.4, "close_time": 1755734399999, "quote_volume": 1402331.9326, "trades": 10874, "taker_buy_base": 637911.8, "taker_buy_quote": 709636.7142 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.109, "high": 1.12, "low": 1.09, "close": 1.102, "volume": 1473606.9, "close_time": 1755748799999, "quote_volume": 1629817.4519, "trades": 11562, "taker_buy_base": 697957.8, "taker_buy_quote": 772278.6428 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.102, "high": 1.111, "low": 1.087, "close": 1.101, "volume": 922087.4, "close_time": 1755763199999, "quote_volume": 1013853.8007, "trades": 8855, "taker_buy_base": 384168.6, "taker_buy_quote": 422897.1931 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.101, "high": 1.102, "low": 1.078, "close": 1.084, "volume": 1652822.5, "close_time": 1755777599999, "quote_volume": 1795758.0733, "trades": 12706, "taker_buy_base": 734848.7, "taker_buy_quote": 798261.1773 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.084, "high": 1.1, "low": 1.063, "close": 1.07, "volume": 2696932.2, "close_time": 1755791999999, "quote_volume": 2906682.2217, "trades": 24766, "taker_buy_base": 1308559.7, "taker_buy_quote": 1411915.2839 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.07, "high": 1.084, "low": 1.058, "close": 1.068, "volume": 1355204.0, "close_time": 1755806399999, "quote_volume": 1448960.3023, "trades": 12444, "taker_buy_base": 633835.5, "taker_buy_quote": 678185.0621 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.068, "high": 1.09, "low": 1.062, "close": 1.076, "volume": 1050275.5, "close_time": 1755820799999, "quote_volume": 1131329.722, "trades": 8898, "taker_buy_base": 480505.6, "taker_buy_quote": 518024.8421 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.077, "high": 1.097, "low": 1.064, "close": 1.078, "volume": 1082489.9, "close_time": 1755835199999, "quote_volume": 1171001.5661, "trades": 11038, "taker_buy_base": 578975.9, "taker_buy_quote": 626215.6215 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.078, "high": 1.104, "low": 1.077, "close": 1.099, "volume": 1333247.4, "close_time": 1755849599999, "quote_volume": 1454949.1805, "trades": 12648, "taker_buy_base": 741893.8, "taker_buy_quote": 809702.4516 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.099, "high": 1.108, "low": 1.062, "close": 1.062, "volume": 1561651.1, "close_time": 1755863999999, "quote_volume": 1692695.7169, "trades": 12907, "taker_buy_base": 721816.7, "taker_buy_quote": 782732.292 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.063, "high": 1.237, "low": 1.035, "close": 1.223, "volume": 21985263.7, "close_time": 1755878399999, "quote_volume": 25270259.8326, "trades": 120343, "taker_buy_base": 10917739.0, "taker_buy_quote": 12572843.246 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.223, "high": 1.312, "low": 1.223, "close": 1.299, "volume": 14942220.7, "close_time": 1755892799999, "quote_volume": 19128655.0944, "trades": 100872, "taker_buy_base": 7347390.9, "taker_buy_quote": 9407084.5672 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.3, "high": 1.32, "low": 1.279, "close": 1.284, "volume": 6422666.5, "close_time": 1755907199999, "quote_volume": 8312137.979, "trades": 46765, "taker_buy_base": 3169419.0, "taker_buy_quote": 4103661.531 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.284, "high": 1.308, "low": 1.247, "close": 1.257, "volume": 4581905.5, "close_time": 1755921599999, "quote_volume": 5861823.7981, "trades": 39817, "taker_buy_base": 2095316.5, "taker_buy_quote": 2684600.3694 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.256, "high": 1.277, "low": 1.234, "close": 1.236, "volume": 4807602.7, "close_time": 1755935999999, "quote_volume": 6047545.8708, "trades": 28733, "taker_buy_base": 2338809.2, "taker_buy_quote": 2945945.0697 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.236, "high": 1.251, "low": 1.232, "close": 1.241, "volume": 2013049.9, "close_time": 1755950399999, "quote_volume": 2501899.9637, "trades": 15542, "taker_buy_base": 996521.6, "taker_buy_quote": 1238888.4711 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.241, "high": 1.269, "low": 1.233, "close": 1.266, "volume": 2840065.1, "close_time": 1755964799999, "quote_volume": 3556545.1544, "trades": 24838, "taker_buy_base": 1635544.8, "taker_buy_quote": 2049956.7659 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.267, "high": 1.287, "low": 1.254, "close": 1.282, "volume": 1842070.5, "close_time": 1755979199999, "quote_volume": 2334338.0788, "trades": 12414, "taker_buy_base": 935246.9, "taker_buy_quote": 1185086.0874 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.283, "high": 1.286, "low": 1.262, "close": 1.279, "volume": 1502216.9, "close_time": 1755993599999, "quote_volume": 1915108.0577, "trades": 9339, "taker_buy_base": 674449.6, "taker_buy_quote": 859760.9698 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.279, "high": 1.293, "low": 1.254, "close": 1.263, "volume": 2347197.9, "close_time": 1756007999999, "quote_volume": 2989340.5666, "trades": 16066, "taker_buy_base": 1046552.9, "taker_buy_quote": 1333596.3742 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.262, "high": 1.265, "low": 1.215, "close": 1.224, "volume": 2381646.5, "close_time": 1756022399999, "quote_volume": 2945770.3134, "trades": 14863, "taker_buy_base": 1045876.4, "taker_buy_quote": 1292016.3057 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.224, "high": 1.234, "low": 1.194, "close": 1.208, "volume": 2444984.5, "close_time": 1756036799999, "quote_volume": 2968024.7637, "trades": 16894, "taker_buy_base": 1106428.1, "taker_buy_quote": 1344239.1779 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.208, "high": 1.27, "low": 1.206, "close": 1.251, "volume": 4187499.8, "close_time": 1756051199999, "quote_volume": 5198809.304, "trades": 33640, "taker_buy_base": 2455931.9, "taker_buy_quote": 3048777.0258 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.251, "high": 1.34, "low": 1.236, "close": 1.27, "volume": 13598257.9, "close_time": 1756065599999, "quote_volume": 17465356.4517, "trades": 105029, "taker_buy_base": 6800832.7, "taker_buy_quote": 8732318.6443 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.27, "high": 1.293, "low": 1.232, "close": 1.277, "volume": 6270206.3, "close_time": 1756079999999, "quote_volume": 7910174.5389, "trades": 53784, "taker_buy_base": 3277334.4, "taker_buy_quote": 4138818.2721 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.278, "high": 1.291, "low": 1.235, "close": 1.243, "volume": 3934690.3, "close_time": 1756094399999, "quote_volume": 4945357.3071, "trades": 33167, "taker_buy_base": 1818735.8, "taker_buy_quote": 2288033.3814 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.243, "high": 1.244, "low": 1.169, "close": 1.179, "volume": 4226634.3, "close_time": 1756108799999, "quote_volume": 5101158.7753, "trades": 33968, "taker_buy_base": 1697932.7, "taker_buy_quote": 2049970.9682 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.178, "high": 1.185, "low": 1.153, "close": 1.178, "volume": 4046755.1, "close_time": 1756123199999, "quote_volume": 4736653.4115, "trades": 31701, "taker_buy_base": 2149193.7, "taker_buy_quote": 2517355.0278 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.178, "high": 1.187, "low": 1.154, "close": 1.157, "volume": 3837337.7, "close_time": 1756137599999, "quote_volume": 4490508.2379, "trades": 37429, "taker_buy_base": 2049152.4, "taker_buy_quote": 2400586.517 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.157, "high": 1.166, "low": 1.102, "close": 1.104, "volume": 5647799.6, "close_time": 1756151999999, "quote_volume": 6402857.7924, "trades": 46543, "taker_buy_base": 2507159.2, "taker_buy_quote": 2846322.4546 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.104, "high": 1.112, "low": 1.079, "close": 1.097, "volume": 8397394.8, "close_time": 1756166399999, "quote_volume": 9197521.3943, "trades": 76581, "taker_buy_base": 4605845.5, "taker_buy_quote": 5044136.6713 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.098, "high": 1.135, "low": 1.088, "close": 1.115, "volume": 4073218.0, "close_time": 1756180799999, "quote_volume": 4535540.7996, "trades": 42776, "taker_buy_base": 2234734.4, "taker_buy_quote": 2489866.8466 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.116, "high": 1.125, "low": 1.096, "close": 1.102, "volume": 2978455.8, "close_time": 1756195199999, "quote_volume": 3302310.5172, "trades": 23391, "taker_buy_base": 1558038.5, "taker_buy_quote": 1728507.0642 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.101, "high": 1.108, "low": 1.084, "close": 1.094, "volume": 2350186.2, "close_time": 1756209599999, "quote_volume": 2579085.686, "trades": 15717, "taker_buy_base": 979163.7, "taker_buy_quote": 1075934.9469 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.094, "high": 1.135, "low": 1.077, "close": 1.089, "volume": 7583823.4, "close_time": 1756223999999, "quote_volume": 8364398.901, "trades": 58017, "taker_buy_base": 3487278.3, "taker_buy_quote": 3848624.5421 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.089, "high": 1.107, "low": 1.074, "close": 1.104, "volume": 4092756.5, "close_time": 1756238399999, "quote_volume": 4453704.619, "trades": 39868, "taker_buy_base": 2020190.3, "taker_buy_quote": 2199355.0377 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.104, "high": 1.115, "low": 1.087, "close": 1.093, "volume": 3865761.6, "close_time": 1756252799999, "quote_volume": 4252287.4845, "trades": 30584, "taker_buy_base": 1892476.6, "taker_buy_quote": 2082899.0632 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.094, "high": 1.1, "low": 1.068, "close": 1.088, "volume": 4056577.9, "close_time": 1756267199999, "quote_volume": 4384722.7999, "trades": 33706, "taker_buy_base": 1972287.2, "taker_buy_quote": 2132644.2672 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.088, "high": 1.103, "low": 1.077, "close": 1.082, "volume": 3041620.4, "close_time": 1756281599999, "quote_volume": 3314182.3105, "trades": 17490, "taker_buy_base": 1163535.6, "taker_buy_quote": 1268487.3279 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.083, "high": 1.106, "low": 1.074, "close": 1.102, "volume": 2722102.2, "close_time": 1756295999999, "quote_volume": 2961750.9265, "trades": 14940, "taker_buy_base": 1336363.1, "taker_buy_quote": 1455214.0272 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.101, "high": 1.116, "low": 1.081, "close": 1.105, "volume": 5508028.0, "close_time": 1756310399999, "quote_volume": 6051442.5713, "trades": 41515, "taker_buy_base": 2852761.6, "taker_buy_quote": 3135254.1746 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.104, "high": 1.105, "low": 1.071, "close": 1.081, "volume": 3138751.5, "close_time": 1756324799999, "quote_volume": 3407854.1051, "trades": 31158, "taker_buy_base": 1530246.7, "taker_buy_quote": 1662109.816 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.081, "high": 1.101, "low": 1.058, "close": 1.071, "volume": 6257481.3, "close_time": 1756339199999, "quote_volume": 6753040.4426, "trades": 44905, "taker_buy_base": 3088253.1, "taker_buy_quote": 3334474.8513 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.071, "high": 1.094, "low": 1.06, "close": 1.091, "volume": 1685365.9, "close_time": 1756353599999, "quote_volume": 1813427.0034, "trades": 15185, "taker_buy_base": 808722.6, "taker_buy_quote": 870586.8329 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.091, "high": 1.132, "low": 1.084, "close": 1.131, "volume": 2719686.6, "close_time": 1756367999999, "quote_volume": 2999121.351, "trades": 15621, "taker_buy_base": 1445712.2, "taker_buy_quote": 1598118.924 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.13, "high": 1.143, "low": 1.115, "close": 1.132, "volume": 3612938.8, "close_time": 1756382399999, "quote_volume": 4074409.1906, "trades": 14862, "taker_buy_base": 1848748.1, "taker_buy_quote": 2085575.1627 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.132, "high": 1.159, "low": 1.108, "close": 1.115, "volume": 5611531.8, "close_time": 1756396799999, "quote_volume": 6376511.7298, "trades": 31353, "taker_buy_base": 2565559.1, "taker_buy_quote": 2918381.5189 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.115, "high": 1.136, "low": 1.096, "close": 1.096, "volume": 2443664.7, "close_time": 1756411199999, "quote_volume": 2721002.1678, "trades": 16781, "taker_buy_base": 1055263.9, "taker_buy_quote": 1177185.3807 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.096, "high": 1.141, "low": 1.093, "close": 1.136, "volume": 1649856.6, "close_time": 1756425599999, "quote_volume": 1852671.1677, "trades": 10438, "taker_buy_base": 779685.5, "taker_buy_quote": 874888.0515 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.136, "high": 1.141, "low": 1.11, "close": 1.122, "volume": 2277420.4, "close_time": 1756439999999, "quote_volume": 2556353.8074, "trades": 14423, "taker_buy_base": 1005567.5, "taker_buy_quote": 1128785.6321 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.121, "high": 1.126, "low": 1.078, "close": 1.08, "volume": 3420143.0, "close_time": 1756454399999, "quote_volume": 3766692.3423, "trades": 25023, "taker_buy_base": 1609414.7, "taker_buy_quote": 1773183.8401 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.079, "high": 1.089, "low": 1.057, "close": 1.076, "volume": 3161458.0, "close_time": 1756468799999, "quote_volume": 3397528.4323, "trades": 15774, "taker_buy_base": 1548195.6, "taker_buy_quote": 1665075.5931 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.076, "high": 1.131, "low": 1.068, "close": 1.077, "volume": 7567343.1, "close_time": 1756483199999, "quote_volume": 8252697.6825, "trades": 45194, "taker_buy_base": 3872984.3, "taker_buy_quote": 4227916.6744 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.078, "high": 1.084, "low": 1.052, "close": 1.078, "volume": 4798103.3, "close_time": 1756497599999, "quote_volume": 5122734.1909, "trades": 21951, "taker_buy_base": 2470344.2, "taker_buy_quote": 2637759.2356 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.078, "high": 1.09, "low": 1.065, "close": 1.078, "volume": 1688259.2, "close_time": 1756511999999, "quote_volume": 1818550.1038, "trades": 11077, "taker_buy_base": 743473.1, "taker_buy_quote": 800828.0852 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.079, "high": 1.094, "low": 1.054, "close": 1.088, "volume": 1289125.1, "close_time": 1756526399999, "quote_volume": 1382626.8034, "trades": 8767, "taker_buy_base": 589265.9, "taker_buy_quote": 632601.551 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.088, "high": 1.113, "low": 1.085, "close": 1.111, "volume": 1510882.1, "close_time": 1756540799999, "quote_volume": 1663838.3431, "trades": 8041, "taker_buy_base": 795899.0, "taker_buy_quote": 877081.6655 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.111, "high": 1.111, "low": 1.091, "close": 1.097, "volume": 1361242.5, "close_time": 1756555199999, "quote_volume": 1494697.2716, "trades": 6480, "taker_buy_base": 492098.4, "taker_buy_quote": 540545.2672 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.097, "high": 1.1, "low": 1.073, "close": 1.099, "volume": 1249845.8, "close_time": 1756569599999, "quote_volume": 1356767.6767, "trades": 8737, "taker_buy_base": 522449.1, "taker_buy_quote": 567234.6451 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.098, "high": 1.098, "low": 1.075, "close": 1.081, "volume": 869408.9, "close_time": 1756583999999, "quote_volume": 940332.7029, "trades": 6271, "taker_buy_base": 403122.9, "taker_buy_quote": 435700.1172 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.082, "high": 1.087, "low": 1.076, "close": 1.082, "volume": 419958.3, "close_time": 1756598399999, "quote_volume": 453876.2399, "trades": 3948, "taker_buy_base": 199664.8, "taker_buy_quote": 215870.6967 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.082, "high": 1.106, "low": 1.082, "close": 1.106, "volume": 1078277.6, "close_time": 1756612799999, "quote_volume": 1183552.8138, "trades": 7652, "taker_buy_base": 730524.2, "taker_buy_quote": 802007.4538 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.107, "high": 1.107, "low": 1.091, "close": 1.092, "volume": 571682.6, "close_time": 1756627199999, "quote_volume": 626345.3577, "trades": 3690, "taker_buy_base": 233517.8, "taker_buy_quote": 255807.5967 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.092, "high": 1.109, "low": 1.084, "close": 1.102, "volume": 1164725.2, "close_time": 1756641599999, "quote_volume": 1275845.6391, "trades": 6514, "taker_buy_base": 558823.9, "taker_buy_quote": 612404.1799 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.102, "high": 1.107, "low": 1.085, "close": 1.096, "volume": 1674350.3, "close_time": 1756655999999, "quote_volume": 1833812.794, "trades": 9503, "taker_buy_base": 798164.7, "taker_buy_quote": 874929.93 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.096, "high": 1.106, "low": 1.087, "close": 1.091, "volume": 1146544.2, "close_time": 1756670399999, "quote_volume": 1253547.7964, "trades": 6938, "taker_buy_base": 608352.8, "taker_buy_quote": 665340.4237 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.091, "high": 1.118, "low": 1.067, "close": 1.068, "volume": 3308697.2, "close_time": 1756684799999, "quote_volume": 3619390.5664, "trades": 12354, "taker_buy_base": 1593559.1, "taker_buy_quote": 1746164.8342 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.069, "high": 1.081, "low": 1.044, "close": 1.053, "volume": 2664939.6, "close_time": 1756699199999, "quote_volume": 2821957.1215, "trades": 16716, "taker_buy_base": 1152917.4, "taker_buy_quote": 1222692.6202 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.052, "high": 1.079, "low": 1.037, "close": 1.078, "volume": 2773727.3, "close_time": 1756713599999, "quote_volume": 2922153.7721, "trades": 15390, "taker_buy_base": 1210797.1, "taker_buy_quote": 1277249.4961 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.079, "high": 1.094, "low": 1.051, "close": 1.052, "volume": 2646526.0, "close_time": 1756727999999, "quote_volume": 2856487.2624, "trades": 16665, "taker_buy_base": 1190189.0, "taker_buy_quote": 1283911.1633 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.052, "high": 1.064, "low": 1.031, "close": 1.038, "volume": 2501159.7, "close_time": 1756742399999, "quote_volume": 2626605.0857, "trades": 14239, "taker_buy_base": 1235908.9, "taker_buy_quote": 1299553.4083 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.037, "high": 1.051, "low": 1.023, "close": 1.051, "volume": 1945074.2, "close_time": 1756756799999, "quote_volume": 2013563.5814, "trades": 14309, "taker_buy_base": 988005.7, "taker_buy_quote": 1023837.4743 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.05, "high": 1.051, "low": 0.997, "close": 1.028, "volume": 4285485.5, "close_time": 1756771199999, "quote_volume": 4358957.8818, "trades": 24577, "taker_buy_base": 1833167.4, "taker_buy_quote": 1864050.0805 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.029, "high": 1.061, "low": 1.024, "close": 1.059, "volume": 2000267.0, "close_time": 1756785599999, "quote_volume": 2085378.3141, "trades": 14716, "taker_buy_base": 980511.1, "taker_buy_quote": 1022471.1727 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.06, "high": 1.074, "low": 1.058, "close": 1.064, "volume": 1761726.0, "close_time": 1756799999999, "quote_volume": 1881535.4363, "trades": 10077, "taker_buy_base": 773224.6, "taker_buy_quote": 826009.3912 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.064, "high": 1.072, "low": 1.057, "close": 1.058, "volume": 1641057.9, "close_time": 1756814399999, "quote_volume": 1746340.6293, "trades": 12035, "taker_buy_base": 749718.3, "taker_buy_quote": 797698.7422 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.057, "high": 1.106, "low": 1.045, "close": 1.075, "volume": 10098069.4, "close_time": 1756828799999, "quote_volume": 10865665.9097, "trades": 55142, "taker_buy_base": 5186426.0, "taker_buy_quote": 5581842.1404 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.076, "high": 1.1, "low": 1.072, "close": 1.09, "volume": 2185527.0, "close_time": 1756843199999, "quote_volume": 2377297.3183, "trades": 17619, "taker_buy_base": 1182456.5, "taker_buy_quote": 1286133.2848 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.09, "high": 1.126, "low": 1.087, "close": 1.111, "volume": 2681672.0, "close_time": 1756857599999, "quote_volume": 2983835.232, "trades": 17693, "taker_buy_base": 1257718.3, "taker_buy_quote": 1399101.4462 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.111, "high": 1.117, "low": 1.096, "close": 1.101, "volume": 1805579.6, "close_time": 1756871999999, "quote_volume": 1997850.7526, "trades": 12550, "taker_buy_base": 880850.6, "taker_buy_quote": 975055.5844 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.101, "high": 1.102, "low": 1.085, "close": 1.09, "volume": 1374692.8, "close_time": 1756886399999, "quote_volume": 1500696.9286, "trades": 8072, "taker_buy_base": 510027.6, "taker_buy_quote": 556743.9344 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.09, "high": 1.116, "low": 1.085, "close": 1.108, "volume": 2405334.0, "close_time": 1756900799999, "quote_volume": 2649930.0262, "trades": 11891, "taker_buy_base": 1394635.9, "taker_buy_quote": 1537607.4327 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.108, "high": 1.157, "low": 1.099, "close": 1.144, "volume": 4356052.1, "close_time": 1756915199999, "quote_volume": 4939871.1064, "trades": 29657, "taker_buy_base": 2397788.1, "taker_buy_quote": 2716881.4489 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.143, "high": 1.15, "low": 1.129, "close": 1.143, "volume": 1619876.1, "close_time": 1756929599999, "quote_volume": 1846621.551, "trades": 11028, "taker_buy_base": 660708.6, "taker_buy_quote": 753519.3535 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.144, "high": 1.155, "low": 1.138, "close": 1.147, "volume": 1245174.8, "close_time": 1756943999999, "quote_volume": 1427233.6619, "trades": 8912, "taker_buy_base": 553439.2, "taker_buy_quote": 634515.5972 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.147, "high": 1.153, "low": 1.126, "close": 1.128, "volume": 1293828.3, "close_time": 1756958399999, "quote_volume": 1476640.9333, "trades": 10038, "taker_buy_base": 570381.8, "taker_buy_quote": 651425.9234 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.127, "high": 1.134, "low": 1.11, "close": 1.121, "volume": 3225169.9, "close_time": 1756972799999, "quote_volume": 3616744.8192, "trades": 16885, "taker_buy_base": 1630447.9, "taker_buy_quote": 1828555.3084 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.121, "high": 1.132, "low": 1.117, "close": 1.119, "volume": 3084686.2, "close_time": 1756987199999, "quote_volume": 3467084.8771, "trades": 9853, "taker_buy_base": 1883460.3, "taker_buy_quote": 2117862.0303 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.119, "high": 1.125, "low": 1.083, "close": 1.085, "volume": 2620215.6, "close_time": 1757001599999, "quote_volume": 2888453.0832, "trades": 18864, "taker_buy_base": 990720.1, "taker_buy_quote": 1093737.1759 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.085, "high": 1.097, "low": 1.077, "close": 1.081, "volume": 1567305.5, "close_time": 1757015999999, "quote_volume": 1702179.0333, "trades": 8699, "taker_buy_base": 855024.4, "taker_buy_quote": 929246.5458 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.081, "high": 1.122, "low": 1.08, "close": 1.106, "volume": 1694609.0, "close_time": 1757030399999, "quote_volume": 1871396.7613, "trades": 6820, "taker_buy_base": 993154.2, "taker_buy_quote": 1096728.7982 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.105, "high": 1.118, "low": 1.102, "close": 1.118, "volume": 748378.9, "close_time": 1757044799999, "quote_volume": 830054.0377, "trades": 4753, "taker_buy_base": 387977.6, "taker_buy_quote": 430413.4115 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.118, "high": 1.17, "low": 1.115, "close": 1.16, "volume": 1978247.3, "close_time": 1757059199999, "quote_volume": 2252594.295, "trades": 9589, "taker_buy_base": 1153226.3, "taker_buy_quote": 1315523.2919 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.16, "high": 1.16, "low": 1.137, "close": 1.149, "volume": 2326292.5, "close_time": 1757073599999, "quote_volume": 2668281.7914, "trades": 11242, "taker_buy_base": 1218592.6, "taker_buy_quote": 1397823.2011 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.15, "high": 1.184, "low": 1.115, "close": 1.135, "volume": 8714963.0, "close_time": 1757087999999, "quote_volume": 10036732.1236, "trades": 34144, "taker_buy_base": 4483680.4, "taker_buy_quote": 5169110.999 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.135, "high": 1.164, "low": 1.133, "close": 1.161, "volume": 1581929.3, "close_time": 1757102399999, "quote_volume": 1817418.599, "trades": 7441, "taker_buy_base": 809999.1, "taker_buy_quote": 931078.5051 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.162, "high": 1.174, "low": 1.153, "close": 1.161, "volume": 1781668.3, "close_time": 1757116799999, "quote_volume": 2070492.8347, "trades": 9847, "taker_buy_base": 800605.1, "taker_buy_quote": 930820.2636 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.161, "high": 1.179, "low": 1.156, "close": 1.174, "volume": 1099375.2, "close_time": 1757131199999, "quote_volume": 1288356.3091, "trades": 6322, "taker_buy_base": 682960.9, "taker_buy_quote": 800823.6122 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.173, "high": 1.176, "low": 1.152, "close": 1.16, "volume": 1337590.6, "close_time": 1757145599999, "quote_volume": 1554354.277, "trades": 8554, "taker_buy_base": 521234.5, "taker_buy_quote": 605938.6718 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.16, "high": 1.16, "low": 1.132, "close": 1.15, "volume": 1980400.4, "close_time": 1757159999999, "quote_volume": 2265607.9015, "trades": 12380, "taker_buy_base": 767997.9, "taker_buy_quote": 879448.0298 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.149, "high": 1.167, "low": 1.146, "close": 1.149, "volume": 1944327.1, "close_time": 1757174399999, "quote_volume": 2249253.8766, "trades": 11423, "taker_buy_base": 957767.8, "taker_buy_quote": 1107325.6566 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.148, "high": 1.163, "low": 1.144, "close": 1.149, "volume": 1453999.7, "close_time": 1757188799999, "quote_volume": 1675857.1339, "trades": 11195, "taker_buy_base": 818980.7, "taker_buy_quote": 944740.0223 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.149, "high": 1.17, "low": 1.148, "close": 1.156, "volume": 758176.3, "close_time": 1757203199999, "quote_volume": 879317.8334, "trades": 6923, "taker_buy_base": 422920.9, "taker_buy_quote": 490367.2821 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.156, "high": 1.17, "low": 1.156, "close": 1.161, "volume": 1060049.3, "close_time": 1757217599999, "quote_volume": 1231968.7645, "trades": 6283, "taker_buy_base": 561509.1, "taker_buy_quote": 652482.2584 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.161, "high": 1.179, "low": 1.161, "close": 1.174, "volume": 1229102.1, "close_time": 1757231999999, "quote_volume": 1437165.911, "trades": 6076, "taker_buy_base": 648002.8, "taker_buy_quote": 758254.9084 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.175, "high": 1.18, "low": 1.164, "close": 1.173, "volume": 1124758.1, "close_time": 1757246399999, "quote_volume": 1319635.8682, "trades": 5388, "taker_buy_base": 507308.7, "taker_buy_quote": 595186.0527 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.173, "high": 1.177, "low": 1.162, "close": 1.167, "volume": 1359510.7, "close_time": 1757260799999, "quote_volume": 1588625.289, "trades": 8202, "taker_buy_base": 729226.0, "taker_buy_quote": 852550.0192 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.166, "high": 1.178, "low": 1.153, "close": 1.171, "volume": 1440639.2, "close_time": 1757275199999, "quote_volume": 1677062.1661, "trades": 7194, "taker_buy_base": 636266.1, "taker_buy_quote": 741136.6929 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.172, "high": 1.186, "low": 1.165, "close": 1.172, "volume": 997797.6, "close_time": 1757289599999, "quote_volume": 1172658.5782, "trades": 6157, "taker_buy_base": 585068.8, "taker_buy_quote": 687705.4173 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.172, "high": 1.196, "low": 1.163, "close": 1.188, "volume": 1476546.5, "close_time": 1757303999999, "quote_volume": 1734954.3322, "trades": 9603, "taker_buy_base": 642084.3, "taker_buy_quote": 755892.8696 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.189, "high": 1.189, "low": 1.163, "close": 1.168, "volume": 1425888.3, "close_time": 1757318399999, "quote_volume": 1670757.7593, "trades": 8141, "taker_buy_base": 641141.2, "taker_buy_quote": 751640.162 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.168, "high": 1.195, "low": 1.167, "close": 1.179, "volume": 2883483.0, "close_time": 1757332799999, "quote_volume": 3405259.4233, "trades": 14033, "taker_buy_base": 1513443.0, "taker_buy_quote": 1787104.7445 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.18, "high": 1.205, "low": 1.17, "close": 1.198, "volume": 2666016.8, "close_time": 1757347199999, "quote_volume": 3166396.7195, "trades": 15487, "taker_buy_base": 1522422.8, "taker_buy_quote": 1809044.5324 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.197, "high": 1.206, "low": 1.179, "close": 1.181, "volume": 3249632.3, "close_time": 1757361599999, "quote_volume": 3881499.5711, "trades": 18831, "taker_buy_base": 1777267.4, "taker_buy_quote": 2122579.1537 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.182, "high": 1.198, "low": 1.173, "close": 1.192, "volume": 1481325.3, "close_time": 1757375999999, "quote_volume": 1756658.0885, "trades": 8435, "taker_buy_base": 681828.7, "taker_buy_quote": 808675.9485 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.193, "high": 1.211, "low": 1.173, "close": 1.188, "volume": 1905795.1, "close_time": 1757390399999, "quote_volume": 2270783.4839, "trades": 12854, "taker_buy_base": 876896.7, "taker_buy_quote": 1044642.1325 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.188, "high": 1.254, "low": 1.182, "close": 1.253, "volume": 4272637.2, "close_time": 1757404799999, "quote_volume": 5233800.9927, "trades": 16767, "taker_buy_base": 2209060.5, "taker_buy_quote": 2707167.8072 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.254, "high": 1.283, "low": 1.237, "close": 1.263, "volume": 5171101.2, "close_time": 1757419199999, "quote_volume": 6527246.8284, "trades": 19271, "taker_buy_base": 2552812.6, "taker_buy_quote": 3220496.1492 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.264, "high": 1.281, "low": 1.214, "close": 1.225, "volume": 6485969.6, "close_time": 1757433599999, "quote_volume": 8082688.8118, "trades": 40099, "taker_buy_base": 2695446.4, "taker_buy_quote": 3362591.2388 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.226, "high": 1.246, "low": 1.22, "close": 1.226, "volume": 2397216.9, "close_time": 1757447999999, "quote_volume": 2947402.1469, "trades": 15782, "taker_buy_base": 1009016.6, "taker_buy_quote": 1241274.7252 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.226, "high": 1.259, "low": 1.22, "close": 1.255, "volume": 1666361.1, "close_time": 1757462399999, "quote_volume": 2064598.6521, "trades": 10248, "taker_buy_base": 1008602.2, "taker_buy_quote": 1249481.6747 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.255, "high": 1.276, "low": 1.241, "close": 1.269, "volume": 2267688.5, "close_time": 1757476799999, "quote_volume": 2856531.9637, "trades": 13206, "taker_buy_base": 1189542.1, "taker_buy_quote": 1499246.6371 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.269, "high": 1.27, "low": 1.233, "close": 1.235, "volume": 3145905.2, "close_time": 1757491199999, "quote_volume": 3926195.0286, "trades": 13152, "taker_buy_base": 1337748.1, "taker_buy_quote": 1670550.4657 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.235, "high": 1.239, "low": 1.223, "close": 1.23, "volume": 1525943.4, "close_time": 1757505599999, "quote_volume": 1879186.3432, "trades": 7887, "taker_buy_base": 596149.5, "taker_buy_quote": 734379.3018 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.23, "high": 1.314, "low": 1.23, "close": 1.3, "volume": 8065851.1, "close_time": 1757519999999, "quote_volume": 10305600.3943, "trades": 37226, "taker_buy_base": 4593564.0, "taker_buy_quote": 5870715.7208 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.301, "high": 1.31, "low": 1.258, "close": 1.266, "volume": 4120883.9, "close_time": 1757534399999, "quote_volume": 5302350.5752, "trades": 20157, "taker_buy_base": 1884199.8, "taker_buy_quote": 2426501.1772 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.266, "high": 1.311, "low": 1.265, "close": 1.308, "volume": 2587529.8, "close_time": 1757548799999, "quote_volume": 3335281.7748, "trades": 11264, "taker_buy_base": 1430267.2, "taker_buy_quote": 1845027.3367 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.308, "high": 1.478, "low": 1.299, "close": 1.464, "volume": 15893581.6, "close_time": 1757563199999, "quote_volume": 22457234.8611, "trades": 84713, "taker_buy_base": 8005445.4, "taker_buy_quote": 11282091.5168 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.465, "high": 1.535, "low": 1.429, "close": 1.454, "volume": 13511434.9, "close_time": 1757577599999, "quote_volume": 19805846.7712, "trades": 93775, "taker_buy_base": 6752785.7, "taker_buy_quote": 9917267.1678 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.453, "high": 1.528, "low": 1.443, "close": 1.5, "volume": 10146944.4, "close_time": 1757591999999, "quote_volume": 15114910.9833, "trades": 74765, "taker_buy_base": 5073855.5, "taker_buy_quote": 7565948.3212 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.5, "high": 1.512, "low": 1.404, "close": 1.436, "volume": 12081621.1, "close_time": 1757606399999, "quote_volume": 17483116.0213, "trades": 76041, "taker_buy_base": 5185197.8, "taker_buy_quote": 7499071.4821 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.437, "high": 1.462, "low": 1.424, "close": 1.45, "volume": 3813529.0, "close_time": 1757620799999, "quote_volume": 5505901.0932, "trades": 27805, "taker_buy_base": 1781884.5, "taker_buy_quote": 2574370.479 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.45, "high": 1.478, "low": 1.438, "close": 1.471, "volume": 2539054.2, "close_time": 1757635199999, "quote_volume": 3705911.3427, "trades": 15560, "taker_buy_base": 1335685.1, "taker_buy_quote": 1949621.935 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.471, "high": 1.513, "low": 1.462, "close": 1.474, "volume": 5579653.8, "close_time": 1757649599999, "quote_volume": 8299850.136, "trades": 28011, "taker_buy_base": 2966206.0, "taker_buy_quote": 4413938.8953 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.473, "high": 1.478, "low": 1.389, "close": 1.418, "volume": 10596696.3, "close_time": 1757663999999, "quote_volume": 15072394.6189, "trades": 52902, "taker_buy_base": 4935536.6, "taker_buy_quote": 6997892.6484 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.419, "high": 1.433, "low": 1.405, "close": 1.418, "volume": 1638233.2, "close_time": 1757678399999, "quote_volume": 2321449.2113, "trades": 12687, "taker_buy_base": 728347.0, "taker_buy_quote": 1032846.8766 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.419, "high": 1.438, "low": 1.413, "close": 1.424, "volume": 2539537.7, "close_time": 1757692799999, "quote_volume": 3620254.5605, "trades": 18650, "taker_buy_base": 1173913.4, "taker_buy_quote": 1675582.3668 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.423, "high": 1.448, "low": 1.423, "close": 1.442, "volume": 2870098.9, "close_time": 1757707199999, "quote_volume": 4126181.1668, "trades": 17833, "taker_buy_base": 1411913.8, "taker_buy_quote": 2030459.5409 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.442, "high": 1.449, "low": 1.429, "close": 1.445, "volume": 1788232.5, "close_time": 1757721599999, "quote_volume": 2569096.7054, "trades": 12764, "taker_buy_base": 711665.4, "taker_buy_quote": 1022988.6272 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.445, "high": 1.471, "low": 1.438, "close": 1.461, "volume": 3511101.1, "close_time": 1757735999999, "quote_volume": 5111913.9847, "trades": 21287, "taker_buy_base": 1934479.6, "taker_buy_quote": 2817763.1982 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.46, "high": 1.464, "low": 1.421, "close": 1.426, "volume": 2636466.7, "close_time": 1757750399999, "quote_volume": 3794378.081, "trades": 12787, "taker_buy_base": 874359.8, "taker_buy_quote": 1257458.9564 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.426, "high": 1.475, "low": 1.426, "close": 1.47, "volume": 2595446.6, "close_time": 1757764799999, "quote_volume": 3768417.8517, "trades": 14206, "taker_buy_base": 1448052.1, "taker_buy_quote": 2103667.9293 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.471, "high": 1.498, "low": 1.43, "close": 1.481, "volume": 7014874.8, "close_time": 1757779199999, "quote_volume": 10331223.5604, "trades": 44895, "taker_buy_base": 3408438.9, "taker_buy_quote": 5023055.7674 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.481, "high": 1.53, "low": 1.44, "close": 1.512, "volume": 4809872.0, "close_time": 1757793599999, "quote_volume": 7103860.4708, "trades": 35500, "taker_buy_base": 2303864.8, "taker_buy_quote": 3410592.2837 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.513, "high": 1.591, "low": 1.509, "close": 1.569, "volume": 6576901.9, "close_time": 1757807999999, "quote_volume": 10255225.0877, "trades": 43949, "taker_buy_base": 3597024.1, "taker_buy_quote": 5610377.2378 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.57, "high": 1.609, "low": 1.52, "close": 1.538, "volume": 5071361.9, "close_time": 1757822399999, "quote_volume": 7923148.0616, "trades": 35615, "taker_buy_base": 2522292.9, "taker_buy_quote": 3945725.9695 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.538, "high": 1.558, "low": 1.516, "close": 1.524, "volume": 2310685.7, "close_time": 1757836799999, "quote_volume": 3547573.906, "trades": 16709, "taker_buy_base": 1059991.6, "taker_buy_quote": 1628598.0507 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.523, "high": 1.549, "low": 1.493, "close": 1.497, "volume": 2480610.6, "close_time": 1757851199999, "quote_volume": 3775599.4458, "trades": 17794, "taker_buy_base": 1152695.0, "taker_buy_quote": 1759146.2739 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.497, "high": 1.506, "low": 1.443, "close": 1.451, "volume": 3927184.7, "close_time": 1757865599999, "quote_volume": 5790256.0734, "trades": 28605, "taker_buy_base": 1866748.7, "taker_buy_quote": 2751687.4485 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.452, "high": 1.48, "low": 1.448, "close": 1.467, "volume": 1694883.9, "close_time": 1757879999999, "quote_volume": 2483233.1022, "trades": 17112, "taker_buy_base": 980827.4, "taker_buy_quote": 1437787.0453 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.466, "high": 1.491, "low": 1.463, "close": 1.469, "volume": 933053.2, "close_time": 1757894399999, "quote_volume": 1377693.4812, "trades": 9629, "taker_buy_base": 460512.3, "taker_buy_quote": 680373.8616 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.468, "high": 1.536, "low": 1.448, "close": 1.524, "volume": 2452109.4, "close_time": 1757908799999, "quote_volume": 3658932.1028, "trades": 21156, "taker_buy_base": 1350884.5, "taker_buy_quote": 2020005.3288 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.523, "high": 1.555, "low": 1.464, "close": 1.467, "volume": 3545397.9, "close_time": 1757923199999, "quote_volume": 5365379.4543, "trades": 31108, "taker_buy_base": 1806153.8, "taker_buy_quote": 2734920.0121 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.468, "high": 1.468, "low": 1.404, "close": 1.426, "volume": 4357813.3, "close_time": 1757937599999, "quote_volume": 6239726.1588, "trades": 33362, "taker_buy_base": 1941826.8, "taker_buy_quote": 2782026.3632 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.426, "high": 1.456, "low": 1.401, "close": 1.417, "volume": 2965479.9, "close_time": 1757951999999, "quote_volume": 4228330.1059, "trades": 22659, "taker_buy_base": 1526261.1, "taker_buy_quote": 2179458.6726 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.417, "high": 1.428, "low": 1.393, "close": 1.42, "volume": 1719572.1, "close_time": 1757966399999, "quote_volume": 2421030.2986, "trades": 12399, "taker_buy_base": 862376.1, "taker_buy_quote": 1214818.7101 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.419, "high": 1.445, "low": 1.417, "close": 1.443, "volume": 3120759.4, "close_time": 1757980799999, "quote_volume": 4477068.647, "trades": 28735, "taker_buy_base": 1833310.8, "taker_buy_quote": 2631572.5338 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.444, "high": 1.486, "low": 1.428, "close": 1.43, "volume": 1419614.9, "close_time": 1757995199999, "quote_volume": 2065949.5472, "trades": 15423, "taker_buy_base": 722628.6, "taker_buy_quote": 1052849.417 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.43, "high": 1.471, "low": 1.413, "close": 1.456, "volume": 1639543.1, "close_time": 1758009599999, "quote_volume": 2369506.1845, "trades": 15208, "taker_buy_base": 771612.3, "taker_buy_quote": 1117941.5069 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.457, "high": 1.511, "low": 1.457, "close": 1.48, "volume": 2810473.5, "close_time": 1758023999999, "quote_volume": 4176388.7468, "trades": 26256, "taker_buy_base": 1424243.5, "taker_buy_quote": 2118127.7958 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.479, "high": 1.525, "low": 1.448, "close": 1.524, "volume": 3598625.4, "close_time": 1758038399999, "quote_volume": 5316369.7929, "trades": 29707, "taker_buy_base": 1818528.5, "taker_buy_quote": 2690213.9781 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.524, "high": 1.537, "low": 1.494, "close": 1.504, "volume": 3215128.1, "close_time": 1758052799999, "quote_volume": 4861256.6071, "trades": 26143, "taker_buy_base": 1565291.4, "taker_buy_quote": 2367815.5756 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.504, "high": 1.537, "low": 1.492, "close": 1.515, "volume": 1529475.6, "close_time": 1758067199999, "quote_volume": 2318902.0169, "trades": 13627, "taker_buy_base": 799488.8, "taker_buy_quote": 1212335.8806 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.514, "high": 1.523, "low": 1.474, "close": 1.477, "volume": 1785093.9, "close_time": 1758081599999, "quote_volume": 2677853.9721, "trades": 16337, "taker_buy_base": 800368.4, "taker_buy_quote": 1201361.6813 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.477, "high": 1.499, "low": 1.455, "close": 1.483, "volume": 2266554.5, "close_time": 1758095999999, "quote_volume": 3343863.3653, "trades": 18023, "taker_buy_base": 1157984.8, "taker_buy_quote": 1709014.7296 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.483, "high": 1.485, "low": 1.457, "close": 1.478, "volume": 2092023.1, "close_time": 1758110399999, "quote_volume": 3073345.0148, "trades": 15365, "taker_buy_base": 1019304.1, "taker_buy_quote": 1497472.291 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.479, "high": 1.503, "low": 1.475, "close": 1.494, "volume": 2389236.0, "close_time": 1758124799999, "quote_volume": 3562589.0584, "trades": 21305, "taker_buy_base": 1235600.1, "taker_buy_quote": 1843109.0617 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.494, "high": 1.558, "low": 1.458, "close": 1.552, "volume": 7293757.3, "close_time": 1758139199999, "quote_volume": 10926519.7616, "trades": 71135, "taker_buy_base": 3700657.4, "taker_buy_quote": 5545557.4355 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.553, "high": 1.677, "low": 1.519, "close": 1.603, "volume": 9423256.7, "close_time": 1758153599999, "quote_volume": 15111545.8071, "trades": 76620, "taker_buy_base": 4981281.0, "taker_buy_quote": 8003740.4449 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.603, "high": 1.633, "low": 1.573, "close": 1.617, "volume": 3980600.1, "close_time": 1758167999999, "quote_volume": 6366851.0119, "trades": 38336, "taker_buy_base": 2255916.3, "taker_buy_quote": 3612327.9897 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.616, "high": 1.682, "low": 1.607, "close": 1.636, "volume": 7592321.6, "close_time": 1758182399999, "quote_volume": 12492287.5236, "trades": 64783, "taker_buy_base": 3878938.0, "taker_buy_quote": 6383578.4986 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.635, "high": 1.648, "low": 1.605, "close": 1.616, "volume": 2723577.2, "close_time": 1758196799999, "quote_volume": 4424780.9976, "trades": 21524, "taker_buy_base": 1125977.6, "taker_buy_quote": 1831744.9648 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.616, "high": 1.674, "low": 1.606, "close": 1.628, "volume": 3389857.4, "close_time": 1758211199999, "quote_volume": 5536809.1222, "trades": 29164, "taker_buy_base": 1703462.5, "taker_buy_quote": 2784937.0393 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.628, "high": 1.668, "low": 1.628, "close": 1.664, "volume": 3773237.9, "close_time": 1758225599999, "quote_volume": 6246473.6322, "trades": 25250, "taker_buy_base": 1911164.5, "taker_buy_quote": 3163988.4729 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.664, "high": 1.668, "low": 1.601, "close": 1.606, "volume": 1736870.1, "close_time": 1758239999999, "quote_volume": 2845454.7712, "trades": 18432, "taker_buy_base": 844615.2, "taker_buy_quote": 1384573.0636 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.606, "high": 1.695, "low": 1.602, "close": 1.644, "volume": 6387889.8, "close_time": 1758254399999, "quote_volume": 10515879.3278, "trades": 53167, "taker_buy_base": 3448347.2, "taker_buy_quote": 5669498.932 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.644, "high": 1.669, "low": 1.577, "close": 1.594, "volume": 6354512.9, "close_time": 1758268799999, "quote_volume": 10327707.9235, "trades": 56364, "taker_buy_base": 3335764.4, "taker_buy_quote": 5427234.2488 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.594, "high": 1.605, "low": 1.536, "close": 1.545, "volume": 2251261.8, "close_time": 1758283199999, "quote_volume": 3528834.8951, "trades": 27724, "taker_buy_base": 943761.9, "taker_buy_quote": 1480843.2139 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.545, "high": 1.566, "low": 1.513, "close": 1.529, "volume": 3167693.6, "close_time": 1758297599999, "quote_volume": 4877055.6243, "trades": 30267, "taker_buy_base": 1496277.4, "taker_buy_quote": 2304283.1165 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.529, "high": 1.544, "low": 1.502, "close": 1.51, "volume": 2892235.7, "close_time": 1758311999999, "quote_volume": 4395789.5213, "trades": 21116, "taker_buy_base": 1312682.0, "taker_buy_quote": 1996615.7112 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.51, "high": 1.53, "low": 1.476, "close": 1.489, "volume": 2153443.3, "close_time": 1758326399999, "quote_volume": 3242259.2219, "trades": 22319, "taker_buy_base": 1172161.1, "taker_buy_quote": 1768547.3743 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.489, "high": 1.498, "low": 1.463, "close": 1.477, "volume": 1632598.3, "close_time": 1758340799999, "quote_volume": 2417730.5669, "trades": 19554, "taker_buy_base": 847750.0, "taker_buy_quote": 1256031.1314 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.477, "high": 1.531, "low": 1.471, "close": 1.519, "volume": 2165115.6, "close_time": 1758355199999, "quote_volume": 3231069.3779, "trades": 27083, "taker_buy_base": 1261590.5, "taker_buy_quote": 1882101.9785 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.519, "high": 1.528, "low": 1.484, "close": 1.494, "volume": 2447585.7, "close_time": 1758369599999, "quote_volume": 3680566.788, "trades": 25042, "taker_buy_base": 1058294.1, "taker_buy_quote": 1594271.4873 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.493, "high": 1.559, "low": 1.488, "close": 1.542, "volume": 2244633.1, "close_time": 1758383999999, "quote_volume": 3427743.2259, "trades": 20262, "taker_buy_base": 1217609.3, "taker_buy_quote": 1860189.5815 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.541, "high": 1.563, "low": 1.5, "close": 1.509, "volume": 1917182.9, "close_time": 1758398399999, "quote_volume": 2943509.3275, "trades": 18978, "taker_buy_base": 874419.9, "taker_buy_quote": 1342522.1511 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.509, "high": 1.523, "low": 1.496, "close": 1.499, "volume": 882775.2, "close_time": 1758412799999, "quote_volume": 1331212.9293, "trades": 11209, "taker_buy_base": 388329.0, "taker_buy_quote": 586180.3589 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.499, "high": 1.51, "low": 1.491, "close": 1.503, "volume": 1030927.6, "close_time": 1758427199999, "quote_volume": 1546364.8071, "trades": 17712, "taker_buy_base": 450204.5, "taker_buy_quote": 675707.9084 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.504, "high": 1.527, "low": 1.497, "close": 1.502, "volume": 1309338.9, "close_time": 1758441599999, "quote_volume": 1976365.3315, "trades": 16579, "taker_buy_base": 754743.4, "taker_buy_quote": 1139453.5581 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.502, "high": 1.504, "low": 1.459, "close": 1.484, "volume": 1950920.8, "close_time": 1758455999999, "quote_volume": 2885298.8761, "trades": 19322, "taker_buy_base": 974305.6, "taker_buy_quote": 1441560.2338 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.484, "high": 1.521, "low": 1.483, "close": 1.494, "volume": 1665098.2, "close_time": 1758470399999, "quote_volume": 2503630.1963, "trades": 20179, "taker_buy_base": 880590.4, "taker_buy_quote": 1324107.7394 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.494, "high": 1.501, "low": 1.473, "close": 1.488, "volume": 1481392.8, "close_time": 1758484799999, "quote_volume": 2200051.09, "trades": 17307, "taker_buy_base": 690465.4, "taker_buy_quote": 1025622.62 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.487, "high": 1.492, "low": 1.461, "close": 1.462, "volume": 841677.2, "close_time": 1758499199999, "quote_volume": 1244499.6375, "trades": 7658, "taker_buy_base": 444380.8, "taker_buy_quote": 657325.5855 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.463, "high": 1.472, "low": 1.371, "close": 1.383, "volume": 5035811.7, "close_time": 1758513599999, "quote_volume": 7127803.7913, "trades": 47175, "taker_buy_base": 1957962.2, "taker_buy_quote": 2770208.5668 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.383, "high": 1.395, "low": 1.217, "close": 1.328, "volume": 7934862.6, "close_time": 1758527999999, "quote_volume": 10429196.3286, "trades": 77380, "taker_buy_base": 4152395.7, "taker_buy_quote": 5465833.313 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.329, "high": 1.422, "low": 1.319, "close": 1.41, "volume": 4627795.6, "close_time": 1758542399999, "quote_volume": 6341881.5508, "trades": 48344, "taker_buy_base": 2535471.5, "taker_buy_quote": 3479512.1608 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.41, "high": 1.433, "low": 1.388, "close": 1.394, "volume": 4065430.9, "close_time": 1758556799999, "quote_volume": 5742612.8185, "trades": 45883, "taker_buy_base": 2170226.0, "taker_buy_quote": 3067188.4559 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.394, "high": 1.401, "low": 1.368, "close": 1.398, "volume": 6237972.4, "close_time": 1758571199999, "quote_volume": 8638290.403, "trades": 43976, "taker_buy_base": 2580219.8, "taker_buy_quote": 3574124.7619 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.398, "high": 1.462, "low": 1.394, "close": 1.451, "volume": 2348867.2, "close_time": 1758585599999, "quote_volume": 3359726.6262, "trades": 18534, "taker_buy_base": 1344096.0, "taker_buy_quote": 1920998.8561 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.452, "high": 1.464, "low": 1.394, "close": 1.435, "volume": 2490028.8, "close_time": 1758599999999, "quote_volume": 3549846.2905, "trades": 17129, "taker_buy_base": 1069835.6, "taker_buy_quote": 1526883.3747 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.435, "high": 1.486, "low": 1.416, "close": 1.474, "volume": 3097287.5, "close_time": 1758614399999, "quote_volume": 4520927.0849, "trades": 20610, "taker_buy_base": 1687713.8, "taker_buy_quote": 2464960.227 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.474, "high": 1.53, "low": 1.466, "close": 1.494, "volume": 5137259.2, "close_time": 1758628799999, "quote_volume": 7702442.6564, "trades": 36735, "taker_buy_base": 2463824.3, "taker_buy_quote": 3696817.5417 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.494, "high": 1.514, "low": 1.468, "close": 1.49, "volume": 3019755.1, "close_time": 1758643199999, "quote_volume": 4512435.1516, "trades": 20708, "taker_buy_base": 1456903.8, "taker_buy_quote": 2180592.993 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.49, "high": 1.511, "low": 1.451, "close": 1.469, "volume": 3959956.3, "close_time": 1758657599999, "quote_volume": 5840221.1387, "trades": 21832, "taker_buy_base": 1628922.2, "taker_buy_quote": 2405514.1445 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.469, "high": 1.486, "low": 1.453, "close": 1.463, "volume": 1554824.8, "close_time": 1758671999999, "quote_volume": 2291026.1799, "trades": 10291, "taker_buy_base": 641343.6, "taker_buy_quote": 946039.9271 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.463, "high": 1.522, "low": 1.459, "close": 1.465, "volume": 3804880.0, "close_time": 1758686399999, "quote_volume": 5684547.207, "trades": 24053, "taker_buy_base": 2066712.9, "taker_buy_quote": 3089412.5611 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.465, "high": 1.596, "low": 1.434, "close": 1.575, "volume": 8430051.1, "close_time": 1758700799999, "quote_volume": 12922993.2425, "trades": 46231, "taker_buy_base": 4556089.4, "taker_buy_quote": 6991282.1425 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.575, "high": 1.622, "low": 1.574, "close": 1.605, "volume": 4699448.7, "close_time": 1758715199999, "quote_volume": 7520565.7098, "trades": 27564, "taker_buy_base": 2405111.4, "taker_buy_quote": 3852862.4556 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.605, "high": 1.638, "low": 1.579, "close": 1.585, "volume": 5076423.8, "close_time": 1758729599999, "quote_volume": 8129872.389, "trades": 30337, "taker_buy_base": 2127757.5, "taker_buy_quote": 3411705.3851 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.585, "high": 1.614, "low": 1.573, "close": 1.609, "volume": 2893118.6, "close_time": 1758743999999, "quote_volume": 4614670.4628, "trades": 17874, "taker_buy_base": 1334523.9, "taker_buy_quote": 2130339.1103 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.609, "high": 1.669, "low": 1.607, "close": 1.658, "volume": 4953098.3, "close_time": 1758758399999, "quote_volume": 8109001.4568, "trades": 29955, "taker_buy_base": 2456432.8, "taker_buy_quote": 4026410.8722 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.659, "high": 1.674, "low": 1.593, "close": 1.669, "volume": 5400783.5, "close_time": 1758772799999, "quote_volume": 8827743.9753, "trades": 43062, "taker_buy_base": 2482807.6, "taker_buy_quote": 4064800.6925 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.668, "high": 1.69, "low": 1.551, "close": 1.56, "volume": 14436465.6, "close_time": 1758787199999, "quote_volume": 23147867.4446, "trades": 96516, "taker_buy_base": 7849760.0, "taker_buy_quote": 12560003.6462 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.56, "high": 1.61, "low": 1.54, "close": 1.551, "volume": 4711397.6, "close_time": 1758801599999, "quote_volume": 7425129.4152, "trades": 43908, "taker_buy_base": 2474981.6, "taker_buy_quote": 3906948.4388 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.551, "high": 1.631, "low": 1.52, "close": 1.602, "volume": 7970319.6, "close_time": 1758815999999, "quote_volume": 12597743.583, "trades": 64116, "taker_buy_base": 3895090.0, "taker_buy_quote": 6163170.5015 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.602, "high": 1.602, "low": 1.476, "close": 1.545, "volume": 10217125.8, "close_time": 1758830399999, "quote_volume": 15590928.4399, "trades": 86069, "taker_buy_base": 5429093.5, "taker_buy_quote": 8289923.7406 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.545, "high": 1.548, "low": 1.464, "close": 1.492, "volume": 4818525.9, "close_time": 1758844799999, "quote_volume": 7183676.5523, "trades": 36182, "taker_buy_base": 2254402.1, "taker_buy_quote": 3360891.2815 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.493, "high": 1.524, "low": 1.471, "close": 1.492, "volume": 2351694.6, "close_time": 1758859199999, "quote_volume": 3509799.4798, "trades": 17269, "taker_buy_base": 1031544.8, "taker_buy_quote": 1542149.0598 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.492, "high": 1.52, "low": 1.472, "close": 1.501, "volume": 4264622.6, "close_time": 1758873599999, "quote_volume": 6365703.7994, "trades": 27784, "taker_buy_base": 2003372.2, "taker_buy_quote": 2991254.5007 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.501, "high": 1.509, "low": 1.455, "close": 1.472, "volume": 2736201.0, "close_time": 1758887999999, "quote_volume": 4048263.8262, "trades": 20130, "taker_buy_base": 1089584.0, "taker_buy_quote": 1611142.4271 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.472, "high": 1.529, "low": 1.452, "close": 1.488, "volume": 5693927.0, "close_time": 1758902399999, "quote_volume": 8511617.6876, "trades": 42645, "taker_buy_base": 2905776.2, "taker_buy_quote": 4343786.3224 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.488, "high": 1.542, "low": 1.481, "close": 1.533, "volume": 8736639.6, "close_time": 1758916799999, "quote_volume": 13187890.8347, "trades": 46657, "taker_buy_base": 3943512.1, "taker_buy_quote": 5960121.4362 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.533, "high": 1.63, "low": 1.521, "close": 1.585, "volume": 3276631.8, "close_time": 1758931199999, "quote_volume": 5180175.3853, "trades": 28433, "taker_buy_base": 1658231.6, "taker_buy_quote": 2625511.8054 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.586, "high": 1.613, "low": 1.562, "close": 1.567, "volume": 2441144.8, "close_time": 1758945599999, "quote_volume": 3864027.4739, "trades": 16930, "taker_buy_base": 1091791.1, "taker_buy_quote": 1729233.7409 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.566, "high": 1.584, "low": 1.557, "close": 1.568, "volume": 1274341.7, "close_time": 1758959999999, "quote_volume": 2004998.3078, "trades": 10771, "taker_buy_base": 735100.4, "taker_buy_quote": 1157423.4434 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.568, "high": 1.581, "low": 1.543, "close": 1.565, "volume": 1857611.2, "close_time": 1758974399999, "quote_volume": 2893425.9632, "trades": 13660, "taker_buy_base": 955753.0, "taker_buy_quote": 1488660.4764 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.564, "high": 1.583, "low": 1.545, "close": 1.57, "volume": 1380312.5, "close_time": 1758988799999, "quote_volume": 2163097.2068, "trades": 11012, "taker_buy_base": 699276.5, "taker_buy_quote": 1096965.8126 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.57, "high": 1.599, "low": 1.551, "close": 1.583, "volume": 1983719.0, "close_time": 1759003199999, "quote_volume": 3122375.1534, "trades": 15345, "taker_buy_base": 1048333.3, "taker_buy_quote": 1651210.29 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.584, "high": 1.661, "low": 1.576, "close": 1.626, "volume": 2559440.8, "close_time": 1759017599999, "quote_volume": 4148531.0647, "trades": 20017, "taker_buy_base": 1371913.4, "taker_buy_quote": 2222584.1782 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.627, "high": 1.631, "low": 1.57, "close": 1.581, "volume": 1879628.3, "close_time": 1759031999999, "quote_volume": 2989742.4087, "trades": 14239, "taker_buy_base": 847375.7, "taker_buy_quote": 1349169.2274 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.582, "high": 1.598, "low": 1.552, "close": 1.558, "volume": 1519437.3, "close_time": 1759046399999, "quote_volume": 2392280.9665, "trades": 11143, "taker_buy_base": 658582.3, "taker_buy_quote": 1037506.6487 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.558, "high": 1.57, "low": 1.547, "close": 1.559, "volume": 1702710.5, "close_time": 1759060799999, "quote_volume": 2652739.7134, "trades": 12786, "taker_buy_base": 741895.7, "taker_buy_quote": 1156536.8151 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.559, "high": 1.568, "low": 1.52, "close": 1.568, "volume": 1941859.1, "close_time": 1759075199999, "quote_volume": 3001976.0735, "trades": 14287, "taker_buy_base": 878112.5, "taker_buy_quote": 1359116.4215 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.568, "high": 1.601, "low": 1.559, "close": 1.59, "volume": 2127419.0, "close_time": 1759089599999, "quote_volume": 3352032.4302, "trades": 13771, "taker_buy_base": 1002121.8, "taker_buy_quote": 1579323.3806 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.59, "high": 1.617, "low": 1.575, "close": 1.602, "volume": 1578478.0, "close_time": 1759103999999, "quote_volume": 2527128.4118, "trades": 13403, "taker_buy_base": 746996.6, "taker_buy_quote": 1196864.887 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.602, "high": 1.604, "low": 1.564, "close": 1.568, "volume": 1457716.6, "close_time": 1759118399999, "quote_volume": 2305668.6411, "trades": 10750, "taker_buy_base": 748507.8, "taker_buy_quote": 1184441.3472 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.569, "high": 1.571, "low": 1.531, "close": 1.55, "volume": 1508822.8, "close_time": 1759132799999, "quote_volume": 2331871.015, "trades": 9974, "taker_buy_base": 672144.9, "taker_buy_quote": 1039374.3325 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.549, "high": 1.562, "low": 1.505, "close": 1.511, "volume": 2364115.1, "close_time": 1759147199999, "quote_volume": 3617754.9893, "trades": 14996, "taker_buy_base": 1210912.3, "taker_buy_quote": 1853327.613 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.511, "high": 1.53, "low": 1.48, "close": 1.49, "volume": 3730808.3, "close_time": 1759161599999, "quote_volume": 5610821.4793, "trades": 22113, "taker_buy_base": 1900180.4, "taker_buy_quote": 2859875.0839 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.49, "high": 1.499, "low": 1.469, "close": 1.492, "volume": 1693537.2, "close_time": 1759175999999, "quote_volume": 2511410.8166, "trades": 13063, "taker_buy_base": 775508.5, "taker_buy_quote": 1151288.9015 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.492, "high": 1.51, "low": 1.481, "close": 1.499, "volume": 2118017.6, "close_time": 1759190399999, "quote_volume": 3170780.933, "trades": 9309, "taker_buy_base": 973012.3, "taker_buy_quote": 1455535.277 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.499, "high": 1.552, "low": 1.489, "close": 1.509, "volume": 4063950.4, "close_time": 1759204799999, "quote_volume": 6177416.2185, "trades": 22548, "taker_buy_base": 1936300.3, "taker_buy_quote": 2945057.233 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.509, "high": 1.531, "low": 1.469, "close": 1.477, "volume": 1750403.8, "close_time": 1759219199999, "quote_volume": 2628934.8074, "trades": 11093, "taker_buy_base": 810417.4, "taker_buy_quote": 1218563.3157 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.476, "high": 1.483, "low": 1.449, "close": 1.461, "volume": 997758.9, "close_time": 1759233599999, "quote_volume": 1462165.0425, "trades": 8080, "taker_buy_base": 499212.5, "taker_buy_quote": 733288.6652 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.46, "high": 1.461, "low": 1.403, "close": 1.416, "volume": 3135046.6, "close_time": 1759247999999, "quote_volume": 4467810.7439, "trades": 20601, "taker_buy_base": 1463387.0, "taker_buy_quote": 2085712.6403 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.416, "high": 1.434, "low": 1.389, "close": 1.432, "volume": 1914758.6, "close_time": 1759262399999, "quote_volume": 2689049.7721, "trades": 14985, "taker_buy_base": 815899.4, "taker_buy_quote": 1148612.8895 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.432, "high": 1.457, "low": 1.417, "close": 1.427, "volume": 891438.9, "close_time": 1759276799999, "quote_volume": 1281144.7208, "trades": 8464, "taker_buy_base": 429727.2, "taker_buy_quote": 618376.1261 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.428, "high": 1.432, "low": 1.392, "close": 1.395, "volume": 993769.4, "close_time": 1759291199999, "quote_volume": 1405739.3428, "trades": 6482, "taker_buy_base": 369591.9, "taker_buy_quote": 522944.064 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.395, "high": 1.434, "low": 1.394, "close": 1.395, "volume": 1061156.5, "close_time": 1759305599999, "quote_volume": 1496548.9558, "trades": 8117, "taker_buy_base": 464158.4, "taker_buy_quote": 655062.9124 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.394, "high": 1.474, "low": 1.394, "close": 1.436, "volume": 3926694.2, "close_time": 1759319999999, "quote_volume": 5689875.4495, "trades": 28568, "taker_buy_base": 2147636.0, "taker_buy_quote": 3111282.535 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.436, "high": 1.46, "low": 1.414, "close": 1.439, "volume": 3677828.4, "close_time": 1759334399999, "quote_volume": 5267444.8911, "trades": 23624, "taker_buy_base": 1905443.3, "taker_buy_quote": 2729413.8498 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.439, "high": 1.453, "low": 1.421, "close": 1.428, "volume": 1774825.9, "close_time": 1759348799999, "quote_volume": 2545089.7133, "trades": 14995, "taker_buy_base": 964660.6, "taker_buy_quote": 1383676.2485 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.427, "high": 1.436, "low": 1.418, "close": 1.431, "volume": 1347883.4, "close_time": 1759363199999, "quote_volume": 1923146.284, "trades": 10066, "taker_buy_base": 725139.8, "taker_buy_quote": 1035131.4145 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.432, "high": 1.511, "low": 1.43, "close": 1.507, "volume": 3535429.6, "close_time": 1759377599999, "quote_volume": 5203521.8834, "trades": 24369, "taker_buy_base": 1839788.4, "taker_buy_quote": 2705012.3261 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.506, "high": 1.553, "low": 1.495, "close": 1.505, "volume": 3967139.4, "close_time": 1759391999999, "quote_volume": 6040420.4532, "trades": 32461, "taker_buy_base": 1749848.7, "taker_buy_quote": 2664923.5705 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.506, "high": 1.545, "low": 1.506, "close": 1.542, "volume": 2291137.2, "close_time": 1759406399999, "quote_volume": 3496710.564, "trades": 16145, "taker_buy_base": 1015638.9, "taker_buy_quote": 1550887.9704 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.542, "high": 1.583, "low": 1.514, "close": 1.562, "volume": 4053669.4, "close_time": 1759420799999, "quote_volume": 6273408.0517, "trades": 31395, "taker_buy_base": 2094581.1, "taker_buy_quote": 3246014.2786 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.562, "high": 1.817, "low": 1.56, "close": 1.797, "volume": 19033807.2, "close_time": 1759435199999, "quote_volume": 32523555.1357, "trades": 127454, "taker_buy_base": 10481204.8, "taker_buy_quote": 17914163.4952 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.798, "high": 1.839, "low": 1.734, "close": 1.752, "volume": 9817026.6, "close_time": 1759449599999, "quote_volume": 17606144.4145, "trades": 83573, "taker_buy_base": 4949615.6, "taker_buy_quote": 8887059.1745 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.752, "high": 1.765, "low": 1.707, "close": 1.725, "volume": 5288318.6, "close_time": 1759463999999, "quote_volume": 9155428.3478, "trades": 50696, "taker_buy_base": 2736260.0, "taker_buy_quote": 4738431.5022 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.725, "high": 1.773, "low": 1.721, "close": 1.737, "volume": 3840730.4, "close_time": 1759478399999, "quote_volume": 6707444.11, "trades": 46617, "taker_buy_base": 2034949.1, "taker_buy_quote": 3554297.9806 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.736, "high": 1.782, "low": 1.722, "close": 1.762, "volume": 4451837.4, "close_time": 1759492799999, "quote_volume": 7799227.6522, "trades": 37491, "taker_buy_base": 2799195.2, "taker_buy_quote": 4902692.8517 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.763, "high": 1.814, "low": 1.747, "close": 1.809, "volume": 4510575.5, "close_time": 1759507199999, "quote_volume": 8007248.6348, "trades": 45001, "taker_buy_base": 2117085.8, "taker_buy_quote": 3760926.3568 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.81, "high": 1.821, "low": 1.729, "close": 1.77, "volume": 5700822.1, "close_time": 1759521599999, "quote_volume": 10120466.7158, "trades": 55799, "taker_buy_base": 2563797.3, "taker_buy_quote": 4550294.4448 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.771, "high": 1.812, "low": 1.761, "close": 1.806, "volume": 1906060.2, "close_time": 1759535999999, "quote_volume": 3409871.2374, "trades": 23942, "taker_buy_base": 995892.2, "taker_buy_quote": 1783316.3994 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.806, "high": 1.815, "low": 1.752, "close": 1.756, "volume": 1785563.0, "close_time": 1759550399999, "quote_volume": 3181940.9752, "trades": 21147, "taker_buy_base": 748258.5, "taker_buy_quote": 1334479.0308 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.756, "high": 1.76, "low": 1.728, "close": 1.739, "volume": 1377752.4, "close_time": 1759564799999, "quote_volume": 2399698.7691, "trades": 14920, "taker_buy_base": 605064.1, "taker_buy_quote": 1054478.6607 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.739, "high": 1.763, "low": 1.725, "close": 1.752, "volume": 2780631.5, "close_time": 1759579199999, "quote_volume": 4863819.1901, "trades": 26715, "taker_buy_base": 1312944.2, "taker_buy_quote": 2294997.3547 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.752, "high": 1.837, "low": 1.749, "close": 1.814, "volume": 3986995.2, "close_time": 1759593599999, "quote_volume": 7170479.4804, "trades": 46683, "taker_buy_base": 2246588.7, "taker_buy_quote": 4038067.5505 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.815, "high": 1.939, "low": 1.811, "close": 1.846, "volume": 8945892.9, "close_time": 1759607999999, "quote_volume": 16749467.9245, "trades": 88386, "taker_buy_base": 4767906.8, "taker_buy_quote": 8921198.0658 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.847, "high": 1.87, "low": 1.821, "close": 1.826, "volume": 2466357.1, "close_time": 1759622399999, "quote_volume": 4545050.4182, "trades": 24286, "taker_buy_base": 1465328.1, "taker_buy_quote": 2700923.3857 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.825, "high": 1.88, "low": 1.793, "close": 1.879, "volume": 2681625.4, "close_time": 1759636799999, "quote_volume": 4939917.651, "trades": 26090, "taker_buy_base": 1332213.0, "taker_buy_quote": 2454909.3161 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.879, "high": 1.9, "low": 1.857, "close": 1.883, "volume": 3240842.2, "close_time": 1759651199999, "quote_volume": 6089798.4065, "trades": 29007, "taker_buy_base": 1497394.2, "taker_buy_quote": 2814451.2428 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.883, "high": 1.889, "low": 1.835, "close": 1.848, "volume": 1767373.6, "close_time": 1759665599999, "quote_volume": 3287138.0779, "trades": 19986, "taker_buy_base": 816286.0, "taker_buy_quote": 1518429.387 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.847, "high": 1.859, "low": 1.82, "close": 1.844, "volume": 1434173.9, "close_time": 1759679999999, "quote_volume": 2631727.9808, "trades": 13784, "taker_buy_base": 755913.9, "taker_buy_quote": 1388007.4469 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.844, "high": 1.849, "low": 1.805, "close": 1.805, "volume": 1436951.7, "close_time": 1759694399999, "quote_volume": 2619489.2351, "trades": 15141, "taker_buy_base": 619648.6, "taker_buy_quote": 1130157.1763 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.805, "high": 1.819, "low": 1.8, "close": 1.811, "volume": 939846.8, "close_time": 1759708799999, "quote_volume": 1700288.0785, "trades": 9613, "taker_buy_base": 451164.9, "taker_buy_quote": 816168.4754 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.81, "high": 1.833, "low": 1.795, "close": 1.817, "volume": 1188706.6, "close_time": 1759723199999, "quote_volume": 2154976.7888, "trades": 16976, "taker_buy_base": 652704.3, "taker_buy_quote": 1184158.2889 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.817, "high": 1.823, "low": 1.767, "close": 1.805, "volume": 2716656.1, "close_time": 1759737599999, "quote_volume": 4862037.87, "trades": 19539, "taker_buy_base": 1595398.5, "taker_buy_quote": 2852373.8163 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.806, "high": 1.861, "low": 1.795, "close": 1.835, "volume": 2777234.9, "close_time": 1759751999999, "quote_volume": 5105320.5731, "trades": 28313, "taker_buy_base": 1359139.0, "taker_buy_quote": 2496742.7007 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.835, "high": 1.897, "low": 1.829, "close": 1.855, "volume": 4079659.4, "close_time": 1759766399999, "quote_volume": 7596919.5007, "trades": 30167, "taker_buy_base": 2120315.2, "taker_buy_quote": 3948907.3896 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.855, "high": 1.898, "low": 1.842, "close": 1.863, "volume": 3215580.4, "close_time": 1759780799999, "quote_volume": 5992677.2056, "trades": 28136, "taker_buy_base": 1455793.3, "taker_buy_quote": 2714660.4666 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.863, "high": 1.866, "low": 1.813, "close": 1.82, "volume": 1550396.4, "close_time": 1759795199999, "quote_volume": 2840655.0876, "trades": 12791, "taker_buy_base": 629796.2, "taker_buy_quote": 1154055.7147 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.82, "high": 1.828, "low": 1.789, "close": 1.802, "volume": 1914976.2, "close_time": 1759809599999, "quote_volume": 3461872.6554, "trades": 17251, "taker_buy_base": 942202.8, "taker_buy_quote": 1701760.7512 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.801, "high": 1.821, "low": 1.782, "close": 1.806, "volume": 2108400.2, "close_time": 1759823999999, "quote_volume": 3794680.6851, "trades": 20334, "taker_buy_base": 989341.5, "taker_buy_quote": 1781668.434 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.806, "high": 1.848, "low": 1.784, "close": 1.821, "volume": 2491366.1, "close_time": 1759838399999, "quote_volume": 4534416.2466, "trades": 21933, "taker_buy_base": 1190607.1, "taker_buy_quote": 2168624.4994 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.821, "high": 1.84, "low": 1.728, "close": 1.766, "volume": 6269983.8, "close_time": 1759852799999, "quote_volume": 11127123.7437, "trades": 48195, "taker_buy_base": 3247673.3, "taker_buy_quote": 5766400.9572 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.766, "high": 1.787, "low": 1.744, "close": 1.774, "volume": 2515958.9, "close_time": 1759867199999, "quote_volume": 4437469.6351, "trades": 21184, "taker_buy_base": 1193088.2, "taker_buy_quote": 2105667.9632 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.774, "high": 1.814, "low": 1.772, "close": 1.786, "volume": 1308160.7, "close_time": 1759881599999, "quote_volume": 2348877.0868, "trades": 14261, "taker_buy_base": 701454.1, "taker_buy_quote": 1259809.17 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.787, "high": 1.799, "low": 1.711, "close": 1.728, "volume": 1963740.5, "close_time": 1759895999999, "quote_volume": 3451870.9501, "trades": 15936, "taker_buy_base": 930179.4, "taker_buy_quote": 1638385.9557 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.728, "high": 1.748, "low": 1.718, "close": 1.743, "volume": 1645983.3, "close_time": 1759910399999, "quote_volume": 2848204.4106, "trades": 15053, "taker_buy_base": 858276.4, "taker_buy_quote": 1485848.7943 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.743, "high": 1.763, "low": 1.717, "close": 1.72, "volume": 1599780.3, "close_time": 1759924799999, "quote_volume": 2789539.7252, "trades": 20708, "taker_buy_base": 940114.5, "taker_buy_quote": 1640536.3545 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.72, "high": 1.751, "low": 1.706, "close": 1.726, "volume": 1590446.7, "close_time": 1759939199999, "quote_volume": 2743491.6466, "trades": 16344, "taker_buy_base": 716896.6, "taker_buy_quote": 1237282.1775 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.726, "high": 1.765, "low": 1.72, "close": 1.734, "volume": 1786105.8, "close_time": 1759953599999, "quote_volume": 3119437.438, "trades": 15476, "taker_buy_base": 954056.3, "taker_buy_quote": 1666503.2398 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.734, "high": 1.748, "low": 1.688, "close": 1.695, "volume": 1623045.2, "close_time": 1759967999999, "quote_volume": 2788612.6275, "trades": 13185, "taker_buy_base": 575416.5, "taker_buy_quote": 989071.8023 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.696, "high": 1.703, "low": 1.66, "close": 1.664, "volume": 1755633.4, "close_time": 1759982399999, "quote_volume": 2941124.4877, "trades": 14413, "taker_buy_base": 771273.8, "taker_buy_quote": 1292106.6533 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.664, "high": 1.681, "low": 1.641, "close": 1.644, "volume": 1541850.8, "close_time": 1759996799999, "quote_volume": 2561153.2393, "trades": 13744, "taker_buy_base": 645273.3, "taker_buy_quote": 1072525.8824 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.643, "high": 1.647, "low": 1.604, "close": 1.619, "volume": 2487954.2, "close_time": 1760011199999, "quote_volume": 4038320.0999, "trades": 22890, "taker_buy_base": 1118876.4, "taker_buy_quote": 1816239.1984 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.619, "high": 1.651, "low": 1.602, "close": 1.624, "volume": 2323101.2, "close_time": 1760025599999, "quote_volume": 3777129.1979, "trades": 27602, "taker_buy_base": 1336130.6, "taker_buy_quote": 2174088.369 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.624, "high": 1.64, "low": 1.606, "close": 1.628, "volume": 2519525.9, "close_time": 1760039999999, "quote_volume": 4084331.326, "trades": 21240, "taker_buy_base": 1018298.9, "taker_buy_quote": 1651505.8656 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.628, "high": 1.636, "low": 1.611, "close": 1.622, "volume": 768278.4, "close_time": 1760054399999, "quote_volume": 1245492.3643, "trades": 9273, "taker_buy_base": 379727.2, "taker_buy_quote": 615661.7729 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.622, "high": 1.638, "low": 1.604, "close": 1.613, "volume": 1350624.6, "close_time": 1760068799999, "quote_volume": 2187368.811, "trades": 17038, "taker_buy_base": 526565.3, "taker_buy_quote": 853260.336 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.613, "high": 1.635, "low": 1.584, "close": 1.588, "volume": 1917570.0, "close_time": 1760083199999, "quote_volume": 3087430.1819, "trades": 20190, "taker_buy_base": 770679.5, "taker_buy_quote": 1242143.9358 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.589, "high": 1.603, "low": 1.577, "close": 1.584, "volume": 1103706.0, "close_time": 1760097599999, "quote_volume": 1754217.9122, "trades": 13634, "taker_buy_base": 527196.5, "taker_buy_quote": 838084.6294 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.584, "high": 1.606, "low": 1.48, "close": 1.526, "volume": 6257262.9, "close_time": 1760111999999, "quote_volume": 9617457.7428, "trades": 52009, "taker_buy_base": 2685780.9, "taker_buy_quote": 4134907.6219 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.526, "high": 1.527, "low": 1.448, "close": 1.466, "volume": 5345911.4, "close_time": 1760126399999, "quote_volume": 7945801.737, "trades": 42123, "taker_buy_base": 2644928.0, "taker_buy_quote": 3933379.6539 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.466, "high": 1.477, "low": 0.085, "close": 1.18, "volume": 36736122.8, "close_time": 1760140799999, "quote_volume": 38154436.2391, "trades": 277337, "taker_buy_base": 17462302.7, "taker_buy_quote": 17935134.0723 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.18, "high": 1.21, "low": 1.095, "close": 1.156, "volume": 9644833.8, "close_time": 1760155199999, "quote_volume": 11092080.4733, "trades": 54301, "taker_buy_base": 4784137.7, "taker_buy_quote": 5506776.1807 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.155, "high": 1.198, "low": 1.126, "close": 1.19, "volume": 4726503.0, "close_time": 1760169599999, "quote_volume": 5507511.9749, "trades": 27170, "taker_buy_base": 2499668.4, "taker_buy_quote": 2912080.6136 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.19, "high": 1.281, "low": 1.178, "close": 1.196, "volume": 5900190.8, "close_time": 1760183999999, "quote_volume": 7229354.1366, "trades": 33523, "taker_buy_base": 3090063.7, "taker_buy_quote": 3785914.0737 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.195, "high": 1.207, "low": 1.16, "close": 1.181, "volume": 4424379.7, "close_time": 1760198399999, "quote_volume": 5247508.3634, "trades": 26218, "taker_buy_base": 2268129.4, "taker_buy_quote": 2692104.4695 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.181, "high": 1.19, "low": 1.111, "close": 1.125, "volume": 3107249.7, "close_time": 1760212799999, "quote_volume": 3593763.1052, "trades": 24836, "taker_buy_base": 1219385.3, "taker_buy_quote": 1410485.6446 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.125, "high": 1.136, "low": 1.087, "close": 1.112, "volume": 3869347.6, "close_time": 1760227199999, "quote_volume": 4316150.8218, "trades": 32441, "taker_buy_base": 1683524.1, "taker_buy_quote": 1879709.2605 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.112, "high": 1.128, "low": 1.087, "close": 1.112, "volume": 2991210.1, "close_time": 1760241599999, "quote_volume": 3309436.0033, "trades": 20273, "taker_buy_base": 1259681.8, "taker_buy_quote": 1394197.3755 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.112, "high": 1.136, "low": 1.109, "close": 1.115, "volume": 2111756.3, "close_time": 1760255999999, "quote_volume": 2371894.6853, "trades": 14142, "taker_buy_base": 1037451.1, "taker_buy_quote": 1166202.0914 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.115, "high": 1.127, "low": 1.093, "close": 1.111, "volume": 2507924.9, "close_time": 1760270399999, "quote_volume": 2779211.9503, "trades": 16149, "taker_buy_base": 1172733.2, "taker_buy_quote": 1300302.1901 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.111, "high": 1.222, "low": 1.097, "close": 1.211, "volume": 8519373.8, "close_time": 1760284799999, "quote_volume": 9946081.3446, "trades": 49979, "taker_buy_base": 4367696.1, "taker_buy_quote": 5097314.0468 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.212, "high": 1.314, "low": 1.212, "close": 1.285, "volume": 9142380.5, "close_time": 1760299199999, "quote_volume": 11590508.3773, "trades": 54504, "taker_buy_base": 4663368.2, "taker_buy_quote": 5913336.0088 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.286, "high": 1.309, "low": 1.243, "close": 1.246, "volume": 4830662.4, "close_time": 1760313599999, "quote_volume": 6178080.8449, "trades": 28919, "taker_buy_base": 2345892.7, "taker_buy_quote": 2998806.8106 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.246, "high": 1.269, "low": 1.218, "close": 1.23, "volume": 3253600.2, "close_time": 1760327999999, "quote_volume": 4030905.8666, "trades": 21161, "taker_buy_base": 1613545.9, "taker_buy_quote": 2001841.2312 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.23, "high": 1.278, "low": 1.224, "close": 1.251, "volume": 3727074.8, "close_time": 1760342399999, "quote_volume": 4655479.3711, "trades": 22588, "taker_buy_base": 2007148.4, "taker_buy_quote": 2509699.8556 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.252, "high": 1.3, "low": 1.205, "close": 1.232, "volume": 5897719.1, "close_time": 1760356799999, "quote_volume": 7427660.2334, "trades": 38661, "taker_buy_base": 2834968.5, "taker_buy_quote": 3573369.9958 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.232, "high": 1.3, "low": 1.221, "close": 1.273, "volume": 5525794.9, "close_time": 1760371199999, "quote_volume": 7004379.0774, "trades": 52703, "taker_buy_base": 2645156.6, "taker_buy_quote": 3355715.9554 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.274, "high": 1.328, "low": 1.26, "close": 1.309, "volume": 3876860.6, "close_time": 1760385599999, "quote_volume": 5013675.0988, "trades": 33288, "taker_buy_base": 2083252.4, "taker_buy_quote": 2696593.2596 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.31, "high": 1.315, "low": 1.277, "close": 1.288, "volume": 2679511.2, "close_time": 1760399999999, "quote_volume": 3466603.5204, "trades": 16953, "taker_buy_base": 1216506.9, "taker_buy_quote": 1575169.856 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.287, "high": 1.293, "low": 1.242, "close": 1.25, "volume": 2021497.0, "close_time": 1760414399999, "quote_volume": 2556946.862, "trades": 14903, "taker_buy_base": 894315.1, "taker_buy_quote": 1131610.4101 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.25, "high": 1.256, "low": 1.138, "close": 1.165, "volume": 6363408.7, "close_time": 1760428799999, "quote_volume": 7568431.6891, "trades": 38806, "taker_buy_base": 2653886.5, "taker_buy_quote": 3150114.3032 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.165, "high": 1.19, "low": 1.141, "close": 1.17, "volume": 3393971.8, "close_time": 1760443199999, "quote_volume": 3958690.6515, "trades": 20019, "taker_buy_base": 1626649.3, "taker_buy_quote": 1899214.3501 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.17, "high": 1.246, "low": 1.145, "close": 1.246, "volume": 4756557.3, "close_time": 1760457599999, "quote_volume": 5637943.3534, "trades": 27433, "taker_buy_base": 2480905.9, "taker_buy_quote": 2946656.6047 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.246, "high": 1.289, "low": 1.214, "close": 1.233, "volume": 5862460.7, "close_time": 1760471999999, "quote_volume": 7327652.7064, "trades": 33711, "taker_buy_base": 2653877.3, "taker_buy_quote": 3318229.3941 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.233, "high": 1.248, "low": 1.22, "close": 1.24, "volume": 1051973.8, "close_time": 1760486399999, "quote_volume": 1298714.0891, "trades": 7127, "taker_buy_base": 557885.0, "taker_buy_quote": 689190.6134 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.24, "high": 1.247, "low": 1.221, "close": 1.23, "volume": 934192.8, "close_time": 1760500799999, "quote_volume": 1150660.8572, "trades": 8667, "taker_buy_base": 403111.9, "taker_buy_quote": 496749.7836 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.23, "high": 1.247, "low": 1.225, "close": 1.245, "volume": 1151986.6, "close_time": 1760515199999, "quote_volume": 1422832.4082, "trades": 8279, "taker_buy_base": 578251.3, "taker_buy_quote": 714466.8922 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.245, "high": 1.277, "low": 1.206, "close": 1.214, "volume": 2635074.0, "close_time": 1760529599999, "quote_volume": 3266559.8132, "trades": 16440, "taker_buy_base": 1293109.3, "taker_buy_quote": 1605594.5759 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.213, "high": 1.221, "low": 1.168, "close": 1.177, "volume": 3740088.6, "close_time": 1760543999999, "quote_volume": 4478132.1897, "trades": 24819, "taker_buy_base": 1894863.8, "taker_buy_quote": 2270067.9499 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.176, "high": 1.194, "low": 1.17, "close": 1.185, "volume": 2308416.9, "close_time": 1760558399999, "quote_volume": 2731564.0941, "trades": 12999, "taker_buy_base": 1165514.3, "taker_buy_quote": 1379361.1711 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.185, "high": 1.189, "low": 1.154, "close": 1.16, "volume": 1801768.0, "close_time": 1760572799999, "quote_volume": 2105708.2273, "trades": 13827, "taker_buy_base": 893581.7, "taker_buy_quote": 1043989.5313 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.16, "high": 1.163, "low": 1.142, "close": 1.156, "volume": 1781123.0, "close_time": 1760587199999, "quote_volume": 2049736.1419, "trades": 15498, "taker_buy_base": 852456.1, "taker_buy_quote": 980981.4123 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.156, "high": 1.187, "low": 1.147, "close": 1.179, "volume": 1152023.7, "close_time": 1760601599999, "quote_volume": 1345869.4981, "trades": 8065, "taker_buy_base": 537856.5, "taker_buy_quote": 628727.9166 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.178, "high": 1.202, "low": 1.125, "close": 1.183, "volume": 2993612.1, "close_time": 1760615999999, "quote_volume": 3491867.9512, "trades": 18702, "taker_buy_base": 1499674.3, "taker_buy_quote": 1751847.5075 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.183, "high": 1.195, "low": 1.128, "close": 1.137, "volume": 3058125.8, "close_time": 1760630399999, "quote_volume": 3537857.1151, "trades": 25368, "taker_buy_base": 1442918.9, "taker_buy_quote": 1669353.6488 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.136, "high": 1.163, "low": 1.103, "close": 1.112, "volume": 3391004.4, "close_time": 1760644799999, "quote_volume": 3840601.4647, "trades": 30669, "taker_buy_base": 1491872.0, "taker_buy_quote": 1691469.5825 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.112, "high": 1.118, "low": 1.089, "close": 1.108, "volume": 1397702.8, "close_time": 1760659199999, "quote_volume": 1541693.6815, "trades": 10869, "taker_buy_base": 763991.3, "taker_buy_quote": 843514.7834 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.108, "high": 1.121, "low": 1.094, "close": 1.112, "volume": 1529651.5, "close_time": 1760673599999, "quote_volume": 1692444.0722, "trades": 8705, "taker_buy_base": 785437.3, "taker_buy_quote": 869710.6882 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.112, "high": 1.113, "low": 1.027, "close": 1.031, "volume": 3939322.8, "close_time": 1760687999999, "quote_volume": 4208739.9529, "trades": 29304, "taker_buy_base": 1685100.4, "taker_buy_quote": 1798314.7238 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.032, "high": 1.073, "low": 1.011, "close": 1.064, "volume": 5029456.8, "close_time": 1760702399999, "quote_volume": 5230850.8232, "trades": 33002, "taker_buy_base": 2547824.0, "taker_buy_quote": 2653369.8282 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.064, "high": 1.084, "low": 1.047, "close": 1.08, "volume": 3474404.6, "close_time": 1760716799999, "quote_volume": 3707362.1122, "trades": 26239, "taker_buy_base": 1883472.9, "taker_buy_quote": 2011618.0403 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.081, "high": 1.099, "low": 1.066, "close": 1.079, "volume": 2522932.2, "close_time": 1760731199999, "quote_volume": 2728681.8898, "trades": 19033, "taker_buy_base": 1466041.3, "taker_buy_quote": 1586549.2638 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.079, "high": 1.09, "low": 1.074, "close": 1.074, "volume": 861889.4, "close_time": 1760745599999, "quote_volume": 933435.6323, "trades": 4700, "taker_buy_base": 449862.8, "taker_buy_quote": 487326.5015 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.074, "high": 1.097, "low": 1.068, "close": 1.094, "volume": 655518.0, "close_time": 1760759999999, "quote_volume": 710459.4433, "trades": 4642, "taker_buy_base": 334180.7, "taker_buy_quote": 362023.7466 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.094, "high": 1.103, "low": 1.065, "close": 1.081, "volume": 1575700.4, "close_time": 1760774399999, "quote_volume": 1708487.9843, "trades": 11068, "taker_buy_base": 811507.8, "taker_buy_quote": 880504.5655 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.081, "high": 1.085, "low": 1.07, "close": 1.08, "volume": 981625.1, "close_time": 1760788799999, "quote_volume": 1057924.6851, "trades": 6372, "taker_buy_base": 471868.1, "taker_buy_quote": 508732.8981 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.079, "high": 1.085, "low": 1.056, "close": 1.064, "volume": 1022721.3, "close_time": 1760803199999, "quote_volume": 1090427.4119, "trades": 5807, "taker_buy_base": 443995.1, "taker_buy_quote": 473709.1985 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.064, "high": 1.076, "low": 1.051, "close": 1.07, "volume": 896757.5, "close_time": 1760817599999, "quote_volume": 953997.5929, "trades": 4912, "taker_buy_base": 474688.4, "taker_buy_quote": 505376.987 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.07, "high": 1.083, "low": 1.063, "close": 1.071, "volume": 1475338.1, "close_time": 1760831999999, "quote_volume": 1581417.2769, "trades": 4487, "taker_buy_base": 775241.8, "taker_buy_quote": 832419.7026 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.07, "high": 1.08, "low": 1.059, "close": 1.076, "volume": 638534.8, "close_time": 1760846399999, "quote_volume": 680712.3648, "trades": 4893, "taker_buy_base": 362281.7, "taker_buy_quote": 386355.4179 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.076, "high": 1.076, "low": 1.06, "close": 1.067, "volume": 397564.2, "close_time": 1760860799999, "quote_volume": 424460.8007, "trades": 3305, "taker_buy_base": 174656.9, "taker_buy_quote": 186428.1997 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.068, "high": 1.099, "low": 1.048, "close": 1.081, "volume": 2642023.8, "close_time": 1760875199999, "quote_volume": 2841551.7518, "trades": 17881, "taker_buy_base": 1314972.0, "taker_buy_quote": 1415432.8617 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.081, "high": 1.099, "low": 1.058, "close": 1.092, "volume": 2601555.7, "close_time": 1760889599999, "quote_volume": 2810060.8211, "trades": 14905, "taker_buy_base": 1304506.1, "taker_buy_quote": 1410751.3326 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.092, "high": 1.121, "low": 1.085, "close": 1.108, "volume": 2982116.6, "close_time": 1760903999999, "quote_volume": 3297544.7919, "trades": 20657, "taker_buy_base": 1676702.3, "taker_buy_quote": 1855020.0539 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.108, "high": 1.108, "low": 1.074, "close": 1.075, "volume": 1707541.4, "close_time": 1760918399999, "quote_volume": 1870193.4189, "trades": 14646, "taker_buy_base": 740449.2, "taker_buy_quote": 811483.1822 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.075, "high": 1.108, "low": 1.048, "close": 1.102, "volume": 1678731.9, "close_time": 1760932799999, "quote_volume": 1795289.8171, "trades": 17766, "taker_buy_base": 964425.6, "taker_buy_quote": 1032556.8369 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.103, "high": 1.133, "low": 1.088, "close": 1.121, "volume": 2565673.4, "close_time": 1760947199999, "quote_volume": 2855086.4079, "trades": 33024, "taker_buy_base": 1263573.0, "taker_buy_quote": 1406830.2365 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.12, "high": 1.128, "low": 1.095, "close": 1.101, "volume": 2147454.4, "close_time": 1760961599999, "quote_volume": 2384073.4262, "trades": 25434, "taker_buy_base": 987373.2, "taker_buy_quote": 1096407.4706 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.101, "high": 1.123, "low": 1.097, "close": 1.098, "volume": 2251204.8, "close_time": 1760975999999, "quote_volume": 2497961.684, "trades": 22872, "taker_buy_base": 1230558.7, "taker_buy_quote": 1366371.9275 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.098, "high": 1.098, "low": 1.064, "close": 1.074, "volume": 3160891.1, "close_time": 1760990399999, "quote_volume": 3406104.771, "trades": 26893, "taker_buy_base": 1502219.5, "taker_buy_quote": 1618121.9964 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.074, "high": 1.084, "low": 1.064, "close": 1.069, "volume": 1307516.2, "close_time": 1761004799999, "quote_volume": 1403767.531, "trades": 13450, "taker_buy_base": 745971.3, "taker_buy_quote": 801045.1314 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.069, "high": 1.072, "low": 1.036, "close": 1.041, "volume": 1807734.4, "close_time": 1761019199999, "quote_volume": 1903748.2265, "trades": 15184, "taker_buy_base": 852573.5, "taker_buy_quote": 897770.5082 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.04, "high": 1.042, "low": 1.004, "close": 1.013, "volume": 3063302.8, "close_time": 1761033599999, "quote_volume": 3112044.1629, "trades": 22818, "taker_buy_base": 1607259.6, "taker_buy_quote": 1633446.8562 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.013, "high": 1.015, "low": 0.994, "close": 1.002, "volume": 4025306.4, "close_time": 1761047999999, "quote_volume": 4042597.1408, "trades": 22933, "taker_buy_base": 2090220.6, "taker_buy_quote": 2098918.0087 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.001, "high": 1.12, "low": 0.999, "close": 1.112, "volume": 5626700.6, "close_time": 1761062399999, "quote_volume": 6017475.9084, "trades": 42646, "taker_buy_base": 2855617.5, "taker_buy_quote": 3049245.9459 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.112, "high": 1.118, "low": 1.069, "close": 1.07, "volume": 4408445.9, "close_time": 1761076799999, "quote_volume": 4828425.0797, "trades": 38638, "taker_buy_base": 2242316.0, "taker_buy_quote": 2458047.7565 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.07, "high": 1.073, "low": 0.998, "close": 1.006, "volume": 3881695.7, "close_time": 1761091199999, "quote_volume": 4002529.4234, "trades": 33678, "taker_buy_base": 1928274.7, "taker_buy_quote": 1989224.981 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.005, "high": 1.011, "low": 0.993, "close": 1.008, "volume": 1895094.7, "close_time": 1761105599999, "quote_volume": 1899547.3689, "trades": 19875, "taker_buy_base": 1254833.1, "taker_buy_quote": 1258070.3946 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.007, "high": 1.022, "low": 0.997, "close": 1.014, "volume": 2872084.2, "close_time": 1761119999999, "quote_volume": 2902725.9521, "trades": 22520, "taker_buy_base": 1715863.6, "taker_buy_quote": 1735385.9692 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.013, "high": 1.027, "low": 0.994, "close": 1.013, "volume": 2532275.1, "close_time": 1761134399999, "quote_volume": 2550717.0067, "trades": 20150, "taker_buy_base": 1185748.6, "taker_buy_quote": 1195261.6433 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.014, "high": 1.022, "low": 0.993, "close": 1.009, "volume": 3088032.2, "close_time": 1761148799999, "quote_volume": 3108523.3572, "trades": 31425, "taker_buy_base": 1648703.2, "taker_buy_quote": 1660169.2015 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.009, "high": 1.015, "low": 0.964, "close": 0.977, "volume": 3502361.6, "close_time": 1761163199999, "quote_volume": 3459281.7409, "trades": 26297, "taker_buy_base": 1577465.0, "taker_buy_quote": 1559299.2482 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.977, "high": 0.98, "low": 0.928, "close": 0.961, "volume": 4187442.6, "close_time": 1761177599999, "quote_volume": 3968623.4936, "trades": 27345, "taker_buy_base": 2262684.6, "taker_buy_quote": 2143648.6505 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.96, "high": 0.967, "low": 0.95, "close": 0.96, "volume": 995118.2, "close_time": 1761191999999, "quote_volume": 954888.0407, "trades": 12486, "taker_buy_base": 550039.6, "taker_buy_quote": 527924.228 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.961, "high": 0.995, "low": 0.959, "close": 0.986, "volume": 1711099.7, "close_time": 1761206399999, "quote_volume": 1677060.5033, "trades": 16031, "taker_buy_base": 981771.9, "taker_buy_quote": 961999.4427 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.986, "high": 0.995, "low": 0.979, "close": 0.981, "volume": 1462886.9, "close_time": 1761220799999, "quote_volume": 1441695.3351, "trades": 12881, "taker_buy_base": 693096.4, "taker_buy_quote": 683467.2224 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.98, "high": 1.0, "low": 0.967, "close": 0.992, "volume": 2945826.7, "close_time": 1761235199999, "quote_volume": 2901512.2764, "trades": 24877, "taker_buy_base": 1578742.8, "taker_buy_quote": 1555678.9837 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.992, "high": 1.01, "low": 0.983, "close": 0.995, "volume": 2105365.6, "close_time": 1761249599999, "quote_volume": 2094519.6789, "trades": 14110, "taker_buy_base": 1116110.4, "taker_buy_quote": 1111206.2794 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.995, "high": 0.995, "low": 0.965, "close": 0.97, "volume": 1559007.1, "close_time": 1761263999999, "quote_volume": 1524870.0932, "trades": 7967, "taker_buy_base": 705041.1, "taker_buy_quote": 688521.2079 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.971, "high": 0.985, "low": 0.967, "close": 0.975, "volume": 1066772.2, "close_time": 1761278399999, "quote_volume": 1041415.3213, "trades": 5664, "taker_buy_base": 555512.2, "taker_buy_quote": 542300.1948 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.975, "high": 1.009, "low": 0.971, "close": 0.998, "volume": 1848041.9, "close_time": 1761292799999, "quote_volume": 1846604.8017, "trades": 10527, "taker_buy_base": 1008790.5, "taker_buy_quote": 1007396.9824 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.997, "high": 1.008, "low": 0.986, "close": 1.004, "volume": 1350202.3, "close_time": 1761307199999, "quote_volume": 1348119.022, "trades": 8159, "taker_buy_base": 677953.5, "taker_buy_quote": 677179.7743 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.003, "high": 1.032, "low": 0.986, "close": 0.989, "volume": 4874015.7, "close_time": 1761321599999, "quote_volume": 4932458.78, "trades": 27120, "taker_buy_base": 2353345.0, "taker_buy_quote": 2378756.631 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.99, "high": 1.024, "low": 0.973, "close": 1.012, "volume": 2706126.8, "close_time": 1761335999999, "quote_volume": 2706607.5358, "trades": 17037, "taker_buy_base": 1150117.1, "taker_buy_quote": 1151126.3354 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.012, "high": 1.029, "low": 1.01, "close": 1.019, "volume": 997809.2, "close_time": 1761350399999, "quote_volume": 1018034.7523, "trades": 8006, "taker_buy_base": 484262.9, "taker_buy_quote": 494226.228 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.019, "high": 1.019, "low": 1.003, "close": 1.003, "volume": 887701.1, "close_time": 1761364799999, "quote_volume": 896622.5181, "trades": 6016, "taker_buy_base": 370917.1, "taker_buy_quote": 374803.9059 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.003, "high": 1.008, "low": 0.996, "close": 0.998, "volume": 896676.5, "close_time": 1761379199999, "quote_volume": 897567.4797, "trades": 5108, "taker_buy_base": 418085.0, "taker_buy_quote": 418554.5893 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.999, "high": 1.016, "low": 0.997, "close": 1.008, "volume": 955970.7, "close_time": 1761393599999, "quote_volume": 962610.8055, "trades": 5292, "taker_buy_base": 439796.1, "taker_buy_quote": 443105.373 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.009, "high": 1.026, "low": 1.006, "close": 1.019, "volume": 1499835.9, "close_time": 1761407999999, "quote_volume": 1525815.6444, "trades": 7710, "taker_buy_base": 732993.2, "taker_buy_quote": 745811.0343 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.019, "high": 1.034, "low": 1.012, "close": 1.032, "volume": 1150380.7, "close_time": 1761422399999, "quote_volume": 1176121.0071, "trades": 5933, "taker_buy_base": 580823.0, "taker_buy_quote": 594421.172 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.031, "high": 1.037, "low": 1.018, "close": 1.027, "volume": 1518659.2, "close_time": 1761436799999, "quote_volume": 1558316.1355, "trades": 6672, "taker_buy_base": 666458.9, "taker_buy_quote": 684043.4199 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.028, "high": 1.042, "low": 1.013, "close": 1.015, "volume": 1076810.7, "close_time": 1761451199999, "quote_volume": 1107389.1174, "trades": 6377, "taker_buy_base": 534671.3, "taker_buy_quote": 550186.9311 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.014, "high": 1.037, "low": 1.013, "close": 1.034, "volume": 547134.8, "close_time": 1761465599999, "quote_volume": 562979.1828, "trades": 3554, "taker_buy_base": 289455.4, "taker_buy_quote": 297939.5377 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.033, "high": 1.099, "low": 1.032, "close": 1.094, "volume": 3584391.4, "close_time": 1761479999999, "quote_volume": 3820449.9622, "trades": 17532, "taker_buy_base": 1907073.2, "taker_buy_quote": 2033103.6418 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.094, "high": 1.095, "low": 1.067, "close": 1.073, "volume": 2205339.8, "close_time": 1761494399999, "quote_volume": 2387337.0924, "trades": 12878, "taker_buy_base": 1030597.4, "taker_buy_quote": 1116161.5019 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.073, "high": 1.073, "low": 1.059, "close": 1.066, "volume": 1062878.1, "close_time": 1761508799999, "quote_volume": 1130882.0973, "trades": 5776, "taker_buy_base": 485609.4, "taker_buy_quote": 516981.1308 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.067, "high": 1.077, "low": 1.04, "close": 1.042, "volume": 12278937.1, "close_time": 1761523199999, "quote_volume": 12989899.6212, "trades": 39876, "taker_buy_base": 5913802.2, "taker_buy_quote": 6253878.0804 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.042, "high": 1.056, "low": 1.035, "close": 1.042, "volume": 5158861.2, "close_time": 1761537599999, "quote_volume": 5389868.5023, "trades": 22840, "taker_buy_base": 2600556.1, "taker_buy_quote": 2717825.2426 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.041, "high": 1.057, "low": 1.013, "close": 1.021, "volume": 6349981.4, "close_time": 1761551999999, "quote_volume": 6577489.7619, "trades": 33715, "taker_buy_base": 3269679.8, "taker_buy_quote": 3389242.3712 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.02, "high": 1.022, "low": 0.98, "close": 0.989, "volume": 7914723.2, "close_time": 1761566399999, "quote_volume": 7893617.9444, "trades": 30442, "taker_buy_base": 3858519.5, "taker_buy_quote": 3848952.5287 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.989, "high": 0.993, "low": 0.973, "close": 0.982, "volume": 4528266.3, "close_time": 1761580799999, "quote_volume": 4456949.1536, "trades": 21492, "taker_buy_base": 2144752.9, "taker_buy_quote": 2111628.9953 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.983, "high": 1.01, "low": 0.982, "close": 0.989, "volume": 3593557.6, "close_time": 1761595199999, "quote_volume": 3590109.6563, "trades": 13636, "taker_buy_base": 1784876.1, "taker_buy_quote": 1783200.828 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.989, "high": 0.99, "low": 0.964, "close": 0.971, "volume": 2039072.6, "close_time": 1761609599999, "quote_volume": 1995606.2306, "trades": 10688, "taker_buy_base": 948043.4, "taker_buy_quote": 928062.5575 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.971, "high": 0.978, "low": 0.96, "close": 0.968, "volume": 1249358.8, "close_time": 1761623999999, "quote_volume": 1210635.8441, "trades": 7632, "taker_buy_base": 499469.6, "taker_buy_quote": 484422.6427 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.967, "high": 0.992, "low": 0.963, "close": 0.977, "volume": 1273119.9, "close_time": 1761638399999, "quote_volume": 1243135.5449, "trades": 6504, "taker_buy_base": 551497.2, "taker_buy_quote": 538579.3962 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.978, "high": 0.993, "low": 0.977, "close": 0.985, "volume": 1156873.6, "close_time": 1761652799999, "quote_volume": 1141290.0195, "trades": 5627, "taker_buy_base": 642694.7, "taker_buy_quote": 634204.917 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.984, "high": 1.028, "low": 0.975, "close": 0.983, "volume": 4710055.7, "close_time": 1761667199999, "quote_volume": 4729011.4159, "trades": 26965, "taker_buy_base": 2350329.4, "taker_buy_quote": 2363536.3976 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.982, "high": 0.998, "low": 0.943, "close": 0.948, "volume": 3065290.4, "close_time": 1761681599999, "quote_volume": 2969724.7363, "trades": 16855, "taker_buy_base": 1423367.9, "taker_buy_quote": 1379456.6027 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.947, "high": 0.954, "low": 0.918, "close": 0.948, "volume": 3897382.1, "close_time": 1761695999999, "quote_volume": 3645837.6569, "trades": 19138, "taker_buy_base": 1785313.5, "taker_buy_quote": 1670645.1951 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.948, "high": 0.973, "low": 0.943, "close": 0.953, "volume": 3295953.7, "close_time": 1761710399999, "quote_volume": 3145571.5066, "trades": 13371, "taker_buy_base": 1569671.6, "taker_buy_quote": 1499158.4762 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.953, "high": 0.959, "low": 0.947, "close": 0.953, "volume": 1136676.3, "close_time": 1761724799999, "quote_volume": 1081460.5652, "trades": 6088, "taker_buy_base": 575729.0, "taker_buy_quote": 547913.9629 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.953, "high": 0.976, "low": 0.947, "close": 0.969, "volume": 1612827.2, "close_time": 1761739199999, "quote_volume": 1548278.5597, "trades": 8109, "taker_buy_base": 848150.7, "taker_buy_quote": 814509.9992 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.968, "high": 0.985, "low": 0.952, "close": 0.96, "volume": 2313505.8, "close_time": 1761753599999, "quote_volume": 2246180.3403, "trades": 16928, "taker_buy_base": 998884.9, "taker_buy_quote": 970860.0714 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.96, "high": 0.995, "low": 0.922, "close": 0.988, "volume": 8729469.3, "close_time": 1761767999999, "quote_volume": 8373238.282, "trades": 46427, "taker_buy_base": 4446104.8, "taker_buy_quote": 4267959.6898 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.988, "high": 0.997, "low": 0.964, "close": 0.974, "volume": 2934571.5, "close_time": 1761782399999, "quote_volume": 2883476.2282, "trades": 14182, "taker_buy_base": 1402925.6, "taker_buy_quote": 1379290.6642 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.973, "high": 1.005, "low": 0.964, "close": 1.002, "volume": 2808634.3, "close_time": 1761796799999, "quote_volume": 2778954.9048, "trades": 16432, "taker_buy_base": 1508785.0, "taker_buy_quote": 1493986.8163 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.003, "high": 1.003, "low": 0.95, "close": 0.964, "volume": 4000320.8, "close_time": 1761811199999, "quote_volume": 3873365.8449, "trades": 21800, "taker_buy_base": 1680889.8, "taker_buy_quote": 1626840.9258 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.963, "high": 0.965, "low": 0.93, "close": 0.931, "volume": 2649347.7, "close_time": 1761825599999, "quote_volume": 2499897.7389, "trades": 15518, "taker_buy_base": 1260619.3, "taker_buy_quote": 1190354.1247 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.931, "high": 0.934, "low": 0.874, "close": 0.88, "volume": 5425273.6, "close_time": 1761839999999, "quote_volume": 4875130.0473, "trades": 25925, "taker_buy_base": 2606527.1, "taker_buy_quote": 2343041.0307 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.88, "high": 0.892, "low": 0.845, "close": 0.856, "volume": 4437097.7, "close_time": 1761854399999, "quote_volume": 3830596.2079, "trades": 18256, "taker_buy_base": 2286766.6, "taker_buy_quote": 1974400.3502 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.856, "high": 0.921, "low": 0.854, "close": 0.912, "volume": 4728931.6, "close_time": 1761868799999, "quote_volume": 4224212.2585, "trades": 18323, "taker_buy_base": 2508808.8, "taker_buy_quote": 2239311.9981 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.911, "high": 0.938, "low": 0.904, "close": 0.934, "volume": 3097912.6, "close_time": 1761883199999, "quote_volume": 2865217.995, "trades": 14126, "taker_buy_base": 1675713.0, "taker_buy_quote": 1549311.8297 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.933, "high": 0.95, "low": 0.916, "close": 0.924, "volume": 2774445.4, "close_time": 1761897599999, "quote_volume": 2583465.5615, "trades": 12295, "taker_buy_base": 1448221.3, "taker_buy_quote": 1350171.5162 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.924, "high": 0.947, "low": 0.917, "close": 0.945, "volume": 2933805.6, "close_time": 1761911999999, "quote_volume": 2737907.2606, "trades": 22991, "taker_buy_base": 1653185.3, "taker_buy_quote": 1543207.0091 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.944, "high": 0.974, "low": 0.933, "close": 0.953, "volume": 5633237.7, "close_time": 1761926399999, "quote_volume": 5358515.954, "trades": 25691, "taker_buy_base": 2945722.8, "taker_buy_quote": 2803310.5923 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.953, "high": 0.958, "low": 0.916, "close": 0.955, "volume": 3425623.0, "close_time": 1761940799999, "quote_volume": 3208529.6133, "trades": 20519, "taker_buy_base": 1747075.1, "taker_buy_quote": 1637544.6237 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.954, "high": 0.992, "low": 0.937, "close": 0.97, "volume": 6701804.4, "close_time": 1761955199999, "quote_volume": 6501504.9879, "trades": 38575, "taker_buy_base": 4065925.3, "taker_buy_quote": 3948549.5926 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.971, "high": 1.013, "low": 0.959, "close": 1.006, "volume": 3683415.1, "close_time": 1761969599999, "quote_volume": 3636161.1046, "trades": 16613, "taker_buy_base": 1895156.3, "taker_buy_quote": 1869054.7177 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.007, "high": 1.013, "low": 0.983, "close": 0.999, "volume": 3950917.6, "close_time": 1761983999999, "quote_volume": 3943993.6025, "trades": 19735, "taker_buy_base": 1897446.2, "taker_buy_quote": 1894714.6721 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.999, "high": 1.011, "low": 0.991, "close": 1.01, "volume": 1751069.3, "close_time": 1761998399999, "quote_volume": 1748121.7568, "trades": 11650, "taker_buy_base": 843491.0, "taker_buy_quote": 842674.5688 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.01, "high": 1.017, "low": 0.984, "close": 0.992, "volume": 2987357.0, "close_time": 1762012799999, "quote_volume": 2995410.4528, "trades": 14693, "taker_buy_base": 1377153.4, "taker_buy_quote": 1382711.107 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.992, "high": 1.007, "low": 0.985, "close": 1.0, "volume": 2341405.5, "close_time": 1762027199999, "quote_volume": 2339830.3968, "trades": 15282, "taker_buy_base": 1309901.5, "taker_buy_quote": 1309307.8701 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.0, "high": 1.007, "low": 0.986, "close": 1.003, "volume": 1612323.8, "close_time": 1762041599999, "quote_volume": 1609902.3573, "trades": 10188, "taker_buy_base": 818306.9, "taker_buy_quote": 817198.8549 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.003, "high": 1.003, "low": 0.982, "close": 0.995, "volume": 673814.8, "close_time": 1762055999999, "quote_volume": 668024.1374, "trades": 5443, "taker_buy_base": 301725.0, "taker_buy_quote": 299149.7964 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.995, "high": 1.043, "low": 0.989, "close": 1.034, "volume": 3472870.9, "close_time": 1762070399999, "quote_volume": 3568316.278, "trades": 22238, "taker_buy_base": 1731572.0, "taker_buy_quote": 1779040.2887 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.035, "high": 1.037, "low": 0.999, "close": 1.01, "volume": 2666208.2, "close_time": 1762084799999, "quote_volume": 2703139.3085, "trades": 14299, "taker_buy_base": 1199436.3, "taker_buy_quote": 1216484.7009 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.01, "high": 1.012, "low": 0.969, "close": 0.969, "volume": 3146786.4, "close_time": 1762099199999, "quote_volume": 3120284.0772, "trades": 16400, "taker_buy_base": 1293929.8, "taker_buy_quote": 1284096.6855 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.97, "high": 0.978, "low": 0.955, "close": 0.962, "volume": 2085434.1, "close_time": 1762113599999, "quote_volume": 2012835.5536, "trades": 17335, "taker_buy_base": 952580.6, "taker_buy_quote": 919689.3924 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.961, "high": 1.002, "low": 0.958, "close": 0.997, "volume": 1235684.0, "close_time": 1762127999999, "quote_volume": 1209060.552, "trades": 8490, "taker_buy_base": 673829.7, "taker_buy_quote": 660155.5951 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.998, "high": 1.0, "low": 0.93, "close": 0.932, "volume": 2595904.1, "close_time": 1762142399999, "quote_volume": 2485796.6633, "trades": 19729, "taker_buy_base": 1101729.3, "taker_buy_quote": 1056685.8958 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.932, "high": 0.949, "low": 0.917, "close": 0.921, "volume": 4296059.5, "close_time": 1762156799999, "quote_volume": 4006968.8264, "trades": 37928, "taker_buy_base": 2190550.0, "taker_buy_quote": 2045114.8468 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.921, "high": 0.967, "low": 0.92, "close": 0.931, "volume": 4723337.9, "close_time": 1762171199999, "quote_volume": 4464886.8965, "trades": 41245, "taker_buy_base": 2490870.8, "taker_buy_quote": 2354154.6847 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.931, "high": 0.945, "low": 0.822, "close": 0.897, "volume": 7827040.1, "close_time": 1762185599999, "quote_volume": 6996334.5267, "trades": 49463, "taker_buy_base": 3950037.3, "taker_buy_quote": 3529061.4509 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.897, "high": 0.918, "low": 0.86, "close": 0.872, "volume": 7018902.0, "close_time": 1762199999999, "quote_volume": 6228653.9944, "trades": 37324, "taker_buy_base": 3615194.3, "taker_buy_quote": 3209016.7783 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.872, "high": 0.875, "low": 0.836, "close": 0.859, "volume": 4173469.3, "close_time": 1762214399999, "quote_volume": 3572388.4977, "trades": 25338, "taker_buy_base": 2298451.9, "taker_buy_quote": 1969613.9858 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.86, "high": 0.888, "low": 0.856, "close": 0.875, "volume": 2831970.6, "close_time": 1762228799999, "quote_volume": 2479428.1167, "trades": 20862, "taker_buy_base": 1626712.9, "taker_buy_quote": 1424449.3357 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.875, "high": 0.882, "low": 0.812, "close": 0.818, "volume": 5828245.4, "close_time": 1762243199999, "quote_volume": 4877940.0217, "trades": 40885, "taker_buy_base": 2831049.1, "taker_buy_quote": 2367118.0644 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.818, "high": 0.852, "low": 0.814, "close": 0.843, "volume": 3505675.4, "close_time": 1762257599999, "quote_volume": 2921300.1909, "trades": 26917, "taker_buy_base": 1760013.8, "taker_buy_quote": 1467253.2486 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.843, "high": 0.874, "low": 0.822, "close": 0.858, "volume": 3307387.3, "close_time": 1762271999999, "quote_volume": 2799711.4134, "trades": 29755, "taker_buy_base": 1594944.6, "taker_buy_quote": 1351227.4132 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.857, "high": 0.867, "low": 0.819, "close": 0.844, "volume": 6671578.5, "close_time": 1762286399999, "quote_volume": 5621049.699, "trades": 62283, "taker_buy_base": 3272508.6, "taker_buy_quote": 2759351.8704 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.845, "high": 0.849, "low": 0.78, "close": 0.826, "volume": 7116517.3, "close_time": 1762300799999, "quote_volume": 5823284.7504, "trades": 49479, "taker_buy_base": 3474590.6, "taker_buy_quote": 2845404.7016 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.826, "high": 0.856, "low": 0.784, "close": 0.854, "volume": 6282502.5, "close_time": 1762315199999, "quote_volume": 5145655.1909, "trades": 36546, "taker_buy_base": 3329252.7, "taker_buy_quote": 2724867.0927 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.853, "high": 0.889, "low": 0.85, "close": 0.877, "volume": 3857935.6, "close_time": 1762329599999, "quote_volume": 3363610.7169, "trades": 23351, "taker_buy_base": 2046634.9, "taker_buy_quote": 1785730.1535 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.877, "high": 0.877, "low": 0.848, "close": 0.86, "volume": 2543259.2, "close_time": 1762343999999, "quote_volume": 2187206.9708, "trades": 12480, "taker_buy_base": 1130054.7, "taker_buy_quote": 972696.1244 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.86, "high": 0.888, "low": 0.854, "close": 0.875, "volume": 3046417.6, "close_time": 1762358399999, "quote_volume": 2653973.7441, "trades": 16011, "taker_buy_base": 1629164.3, "taker_buy_quote": 1419993.3112 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.874, "high": 0.9, "low": 0.868, "close": 0.877, "volume": 3023926.3, "close_time": 1762372799999, "quote_volume": 2674707.9486, "trades": 13909, "taker_buy_base": 1694520.6, "taker_buy_quote": 1499302.7272 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.877, "high": 0.883, "low": 0.864, "close": 0.868, "volume": 2018843.3, "close_time": 1762387199999, "quote_volume": 1760053.3826, "trades": 9842, "taker_buy_base": 1099771.4, "taker_buy_quote": 959265.1225 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.868, "high": 0.887, "low": 0.85, "close": 0.874, "volume": 2350867.2, "close_time": 1762401599999, "quote_volume": 2040970.4114, "trades": 10911, "taker_buy_base": 1107828.8, "taker_buy_quote": 962459.2472 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.873, "high": 0.886, "low": 0.845, "close": 0.852, "volume": 5198962.5, "close_time": 1762415999999, "quote_volume": 4505107.4187, "trades": 29187, "taker_buy_base": 2286660.2, "taker_buy_quote": 1986363.9091 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.851, "high": 0.858, "low": 0.837, "close": 0.854, "volume": 1775934.7, "close_time": 1762430399999, "quote_volume": 1507636.6626, "trades": 12532, "taker_buy_base": 795552.2, "taker_buy_quote": 675678.0766 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.854, "high": 0.867, "low": 0.821, "close": 0.827, "volume": 3241565.8, "close_time": 1762444799999, "quote_volume": 2739364.835, "trades": 13621, "taker_buy_base": 1571601.7, "taker_buy_quote": 1327834.0107 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.828, "high": 0.873, "low": 0.813, "close": 0.86, "volume": 3569179.0, "close_time": 1762459199999, "quote_volume": 3012948.4161, "trades": 15788, "taker_buy_base": 1655285.5, "taker_buy_quote": 1398375.2195 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.861, "high": 0.868, "low": 0.847, "close": 0.861, "volume": 2043304.0, "close_time": 1762473599999, "quote_volume": 1751023.5171, "trades": 15173, "taker_buy_base": 965552.9, "taker_buy_quote": 827691.445 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.861, "high": 0.908, "low": 0.858, "close": 0.89, "volume": 3496312.1, "close_time": 1762487999999, "quote_volume": 3091262.732, "trades": 18074, "taker_buy_base": 1859542.2, "taker_buy_quote": 1645011.6512 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.891, "high": 0.928, "low": 0.887, "close": 0.917, "volume": 3085207.2, "close_time": 1762502399999, "quote_volume": 2812736.0052, "trades": 19869, "taker_buy_base": 1644060.9, "taker_buy_quote": 1499264.3899 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.917, "high": 0.918, "low": 0.872, "close": 0.881, "volume": 2706110.9, "close_time": 1762516799999, "quote_volume": 2418008.1629, "trades": 23285, "taker_buy_base": 998916.0, "taker_buy_quote": 892793.9796 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.881, "high": 0.925, "low": 0.86, "close": 0.919, "volume": 3738919.7, "close_time": 1762531199999, "quote_volume": 3338697.0163, "trades": 27077, "taker_buy_base": 1841910.0, "taker_buy_quote": 1646200.2204 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.919, "high": 1.005, "low": 0.916, "close": 1.003, "volume": 5661333.2, "close_time": 1762545599999, "quote_volume": 5509063.0402, "trades": 36012, "taker_buy_base": 2926713.7, "taker_buy_quote": 2852395.4202 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.004, "high": 1.018, "low": 0.978, "close": 0.983, "volume": 2573612.2, "close_time": 1762559999999, "quote_volume": 2574131.383, "trades": 16124, "taker_buy_base": 1151636.1, "taker_buy_quote": 1153471.8931 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.983, "high": 0.998, "low": 0.963, "close": 0.975, "volume": 2303337.0, "close_time": 1762574399999, "quote_volume": 2265420.7308, "trades": 15236, "taker_buy_base": 1135635.8, "taker_buy_quote": 1117194.8942 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.975, "high": 0.988, "low": 0.95, "close": 0.961, "volume": 1765062.4, "close_time": 1762588799999, "quote_volume": 1706504.4144, "trades": 10595, "taker_buy_base": 775310.9, "taker_buy_quote": 750066.748 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.961, "high": 0.988, "low": 0.952, "close": 0.978, "volume": 1820956.8, "close_time": 1762603199999, "quote_volume": 1764245.2833, "trades": 10040, "taker_buy_base": 910408.6, "taker_buy_quote": 882504.4648 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.977, "high": 0.984, "low": 0.934, "close": 0.94, "volume": 2004373.8, "close_time": 1762617599999, "quote_volume": 1918199.4093, "trades": 10670, "taker_buy_base": 848398.0, "taker_buy_quote": 813501.2613 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.94, "high": 0.957, "low": 0.93, "close": 0.949, "volume": 1363612.6, "close_time": 1762631999999, "quote_volume": 1288842.1288, "trades": 7350, "taker_buy_base": 698697.8, "taker_buy_quote": 660736.0551 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.949, "high": 0.965, "low": 0.943, "close": 0.96, "volume": 908071.2, "close_time": 1762646399999, "quote_volume": 865610.4917, "trades": 4523, "taker_buy_base": 421159.4, "taker_buy_quote": 401763.8397 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.96, "high": 0.96, "low": 0.917, "close": 0.924, "volume": 1706839.4, "close_time": 1762660799999, "quote_volume": 1592949.1642, "trades": 9924, "taker_buy_base": 776926.6, "taker_buy_quote": 725417.7375 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.924, "high": 0.951, "low": 0.922, "close": 0.949, "volume": 804053.4, "close_time": 1762675199999, "quote_volume": 750148.8153, "trades": 6514, "taker_buy_base": 471743.9, "taker_buy_quote": 439966.4112 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.949, "high": 0.955, "low": 0.927, "close": 0.95, "volume": 1332763.4, "close_time": 1762689599999, "quote_volume": 1255273.7739, "trades": 9717, "taker_buy_base": 600082.7, "taker_buy_quote": 565677.4322 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.95, "high": 0.991, "low": 0.947, "close": 0.971, "volume": 2583393.0, "close_time": 1762703999999, "quote_volume": 2499097.6466, "trades": 16367, "taker_buy_base": 1382148.3, "taker_buy_quote": 1337151.7911 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.971, "high": 1.001, "low": 0.962, "close": 1.001, "volume": 2194366.9, "close_time": 1762718399999, "quote_volume": 2145061.5785, "trades": 13381, "taker_buy_base": 1223684.6, "taker_buy_quote": 1197766.4362 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.002, "high": 1.016, "low": 0.991, "close": 0.995, "volume": 2171300.4, "close_time": 1762732799999, "quote_volume": 2172750.2768, "trades": 14455, "taker_buy_base": 1092708.4, "taker_buy_quote": 1093870.5209 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.995, "high": 1.031, "low": 0.984, "close": 1.001, "volume": 2203293.1, "close_time": 1762747199999, "quote_volume": 2227287.5292, "trades": 16706, "taker_buy_base": 1079917.3, "taker_buy_quote": 1092399.5341 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.001, "high": 1.01, "low": 0.991, "close": 0.995, "volume": 1376672.1, "close_time": 1762761599999, "quote_volume": 1375557.2951, "trades": 7134, "taker_buy_base": 596929.5, "taker_buy_quote": 596794.2828 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.995, "high": 1.018, "low": 0.984, "close": 0.998, "volume": 1806101.0, "close_time": 1762775999999, "quote_volume": 1804569.3097, "trades": 8645, "taker_buy_base": 980916.1, "taker_buy_quote": 979954.9805 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.999, "high": 1.017, "low": 0.966, "close": 0.975, "volume": 2663253.0, "close_time": 1762790399999, "quote_volume": 2642398.5532, "trades": 15596, "taker_buy_base": 1276439.6, "taker_buy_quote": 1269258.8338 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.975, "high": 1.013, "low": 0.97, "close": 0.998, "volume": 2777801.5, "close_time": 1762804799999, "quote_volume": 2744595.1284, "trades": 21286, "taker_buy_base": 1430157.5, "taker_buy_quote": 1412648.5065 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.999, "high": 1.05, "low": 0.986, "close": 1.016, "volume": 3649860.2, "close_time": 1762819199999, "quote_volume": 3716355.5115, "trades": 21921, "taker_buy_base": 1625483.2, "taker_buy_quote": 1653768.7302 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.016, "high": 1.04, "low": 0.998, "close": 1.008, "volume": 1813584.1, "close_time": 1762833599999, "quote_volume": 1840515.4358, "trades": 16094, "taker_buy_base": 870717.4, "taker_buy_quote": 884398.9083 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.008, "high": 1.013, "low": 0.954, "close": 0.955, "volume": 2057412.1, "close_time": 1762847999999, "quote_volume": 2017067.5409, "trades": 14373, "taker_buy_base": 819979.9, "taker_buy_quote": 803441.1273 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.955, "high": 0.973, "low": 0.952, "close": 0.966, "volume": 1335495.9, "close_time": 1762862399999, "quote_volume": 1286559.1065, "trades": 6971, "taker_buy_base": 680985.6, "taker_buy_quote": 656221.1336 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.966, "high": 0.977, "low": 0.949, "close": 0.967, "volume": 1707876.9, "close_time": 1762876799999, "quote_volume": 1643978.2063, "trades": 9987, "taker_buy_base": 738485.9, "taker_buy_quote": 711199.3283 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.967, "high": 0.995, "low": 0.957, "close": 0.959, "volume": 1825043.0, "close_time": 1762891199999, "quote_volume": 1785793.2514, "trades": 8658, "taker_buy_base": 797065.8, "taker_buy_quote": 780779.5467 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.959, "high": 0.965, "low": 0.941, "close": 0.95, "volume": 1543732.1, "close_time": 1762905599999, "quote_volume": 1472244.7738, "trades": 8586, "taker_buy_base": 781453.7, "taker_buy_quote": 745766.5215 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.95, "high": 0.963, "low": 0.939, "close": 0.949, "volume": 1565582.0, "close_time": 1762919999999, "quote_volume": 1488068.5558, "trades": 13631, "taker_buy_base": 749273.6, "taker_buy_quote": 712567.0341 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.95, "high": 0.976, "low": 0.947, "close": 0.955, "volume": 1674516.9, "close_time": 1762934399999, "quote_volume": 1616547.7225, "trades": 10428, "taker_buy_base": 690622.9, "taker_buy_quote": 667151.8465 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.956, "high": 0.992, "low": 0.955, "close": 0.982, "volume": 1551479.1, "close_time": 1762948799999, "quote_volume": 1519215.9422, "trades": 11225, "taker_buy_base": 825905.3, "taker_buy_quote": 808504.7007 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.982, "high": 1.005, "low": 0.951, "close": 0.956, "volume": 3177046.1, "close_time": 1762963199999, "quote_volume": 3115486.4843, "trades": 18086, "taker_buy_base": 1373889.6, "taker_buy_quote": 1348830.6953 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.956, "high": 0.959, "low": 0.912, "close": 0.923, "volume": 2892041.6, "close_time": 1762977599999, "quote_volume": 2690809.1847, "trades": 17403, "taker_buy_base": 1245333.7, "taker_buy_quote": 1159049.867 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.922, "high": 0.945, "low": 0.919, "close": 0.933, "volume": 1753658.1, "close_time": 1762991999999, "quote_volume": 1635605.7616, "trades": 17672, "taker_buy_base": 929079.4, "taker_buy_quote": 866700.5751 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.932, "high": 0.983, "low": 0.927, "close": 0.969, "volume": 3663155.0, "close_time": 1763006399999, "quote_volume": 3511210.4611, "trades": 24324, "taker_buy_base": 1666584.7, "taker_buy_quote": 1595215.9147 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.969, "high": 0.992, "low": 0.962, "close": 0.987, "volume": 2812016.7, "close_time": 1763020799999, "quote_volume": 2749199.8646, "trades": 17619, "taker_buy_base": 1333732.1, "taker_buy_quote": 1302939.2968 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.986, "high": 0.99, "low": 0.96, "close": 0.969, "volume": 2311713.9, "close_time": 1763035199999, "quote_volume": 2261130.4579, "trades": 13147, "taker_buy_base": 1031265.2, "taker_buy_quote": 1008539.4576 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.97, "high": 0.982, "low": 0.945, "close": 0.953, "volume": 2119983.7, "close_time": 1763049599999, "quote_volume": 2043241.2505, "trades": 13365, "taker_buy_base": 1020819.5, "taker_buy_quote": 984348.3128 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.953, "high": 0.965, "low": 0.886, "close": 0.89, "volume": 4581211.5, "close_time": 1763063999999, "quote_volume": 4255418.0562, "trades": 32238, "taker_buy_base": 2248871.3, "taker_buy_quote": 2091661.752 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.89, "high": 0.981, "low": 0.885, "close": 0.973, "volume": 5243906.7, "close_time": 1763078399999, "quote_volume": 4844472.5736, "trades": 25789, "taker_buy_base": 2393869.5, "taker_buy_quote": 2217532.2124 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.973, "high": 1.004, "low": 0.942, "close": 0.98, "volume": 5229853.9, "close_time": 1763092799999, "quote_volume": 5113962.9537, "trades": 29322, "taker_buy_base": 2581690.2, "taker_buy_quote": 2526675.9145 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.98, "high": 0.981, "low": 0.93, "close": 0.961, "volume": 4816998.8, "close_time": 1763107199999, "quote_volume": 4611001.9471, "trades": 36519, "taker_buy_base": 2041531.1, "taker_buy_quote": 1955699.1327 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.96, "high": 0.967, "low": 0.919, "close": 0.927, "volume": 2065373.4, "close_time": 1763121599999, "quote_volume": 1953064.595, "trades": 13505, "taker_buy_base": 1017635.4, "taker_buy_quote": 962538.0517 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.927, "high": 0.971, "low": 0.898, "close": 0.949, "volume": 4562919.7, "close_time": 1763135999999, "quote_volume": 4263353.8143, "trades": 35226, "taker_buy_base": 2168970.0, "taker_buy_quote": 2031154.6151 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.949, "high": 0.963, "low": 0.927, "close": 0.952, "volume": 2446773.6, "close_time": 1763150399999, "quote_volume": 2314869.8861, "trades": 15803, "taker_buy_base": 1281927.5, "taker_buy_quote": 1214400.7825 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.951, "high": 0.953, "low": 0.886, "close": 0.9, "volume": 2389346.8, "close_time": 1763164799999, "quote_volume": 2189865.9953, "trades": 14403, "taker_buy_base": 1306002.9, "taker_buy_quote": 1196244.099 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.9, "high": 0.931, "low": 0.894, "close": 0.928, "volume": 2134858.4, "close_time": 1763179199999, "quote_volume": 1955669.2393, "trades": 13171, "taker_buy_base": 1003992.3, "taker_buy_quote": 918886.4293 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.928, "high": 0.933, "low": 0.912, "close": 0.914, "volume": 1210375.8, "close_time": 1763193599999, "quote_volume": 1119497.182, "trades": 6624, "taker_buy_base": 515848.0, "taker_buy_quote": 477081.874 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.914, "high": 0.917, "low": 0.892, "close": 0.906, "volume": 2133606.5, "close_time": 1763207999999, "quote_volume": 1928818.7629, "trades": 9965, "taker_buy_base": 1190491.5, "taker_buy_quote": 1075932.673 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.905, "high": 0.94, "low": 0.901, "close": 0.922, "volume": 2681476.7, "close_time": 1763222399999, "quote_volume": 2481828.232, "trades": 12190, "taker_buy_base": 1148188.4, "taker_buy_quote": 1063193.9074 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.922, "high": 0.955, "low": 0.912, "close": 0.947, "volume": 1720032.6, "close_time": 1763236799999, "quote_volume": 1609876.9562, "trades": 10826, "taker_buy_base": 848578.1, "taker_buy_quote": 794534.6825 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.947, "high": 0.947, "low": 0.918, "close": 0.929, "volume": 1048051.1, "close_time": 1763251199999, "quote_volume": 972921.8194, "trades": 6043, "taker_buy_base": 481276.1, "taker_buy_quote": 446566.6038 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.929, "high": 0.944, "low": 0.899, "close": 0.932, "volume": 2148929.0, "close_time": 1763265599999, "quote_volume": 1979906.9237, "trades": 12009, "taker_buy_base": 1156764.0, "taker_buy_quote": 1065693.4098 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.932, "high": 0.94, "low": 0.921, "close": 0.938, "volume": 710273.5, "close_time": 1763279999999, "quote_volume": 662065.0406, "trades": 5159, "taker_buy_base": 290293.9, "taker_buy_quote": 270560.7453 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.938, "high": 0.949, "low": 0.912, "close": 0.915, "volume": 1362304.3, "close_time": 1763294399999, "quote_volume": 1272440.6907, "trades": 8892, "taker_buy_base": 616537.5, "taker_buy_quote": 576039.1481 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.914, "high": 0.924, "low": 0.883, "close": 0.884, "volume": 2514389.7, "close_time": 1763308799999, "quote_volume": 2284170.1914, "trades": 11911, "taker_buy_base": 1190849.8, "taker_buy_quote": 1084047.3629 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.884, "high": 0.897, "low": 0.859, "close": 0.877, "volume": 4083788.8, "close_time": 1763323199999, "quote_volume": 3585290.1949, "trades": 20814, "taker_buy_base": 2098862.1, "taker_buy_quote": 1842332.0511 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.878, "high": 0.901, "low": 0.865, "close": 0.891, "volume": 1616323.7, "close_time": 1763337599999, "quote_volume": 1423615.1165, "trades": 10168, "taker_buy_base": 731328.3, "taker_buy_quote": 644233.9693 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.892, "high": 0.905, "low": 0.877, "close": 0.888, "volume": 1550918.2, "close_time": 1763351999999, "quote_volume": 1381257.7076, "trades": 10829, "taker_buy_base": 666895.3, "taker_buy_quote": 594442.2047 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.888, "high": 0.896, "low": 0.878, "close": 0.896, "volume": 1180189.2, "close_time": 1763366399999, "quote_volume": 1046504.4825, "trades": 6348, "taker_buy_base": 570448.1, "taker_buy_quote": 506022.4134 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.896, "high": 0.906, "low": 0.891, "close": 0.898, "volume": 1199828.6, "close_time": 1763380799999, "quote_volume": 1077367.0346, "trades": 6226, "taker_buy_base": 610968.4, "taker_buy_quote": 548628.8443 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.898, "high": 0.921, "low": 0.863, "close": 0.88, "volume": 3374276.7, "close_time": 1763395199999, "quote_volume": 3007974.6821, "trades": 24600, "taker_buy_base": 1594698.1, "taker_buy_quote": 1421001.6768 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.88, "high": 0.896, "low": 0.842, "close": 0.85, "volume": 3318615.8, "close_time": 1763409599999, "quote_volume": 2863197.2859, "trades": 22184, "taker_buy_base": 1674876.9, "taker_buy_quote": 1444330.411 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.85, "high": 0.858, "low": 0.836, "close": 0.842, "volume": 2124147.6, "close_time": 1763423999999, "quote_volume": 1798646.0233, "trades": 11300, "taker_buy_base": 1220129.3, "taker_buy_quote": 1032554.967 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.842, "high": 0.87, "low": 0.824, "close": 0.864, "volume": 2845778.3, "close_time": 1763438399999, "quote_volume": 2414306.8229, "trades": 15748, "taker_buy_base": 1377430.3, "taker_buy_quote": 1168918.1845 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.864, "high": 0.882, "low": 0.855, "close": 0.872, "volume": 1537290.8, "close_time": 1763452799999, "quote_volume": 1330391.7563, "trades": 9345, "taker_buy_base": 670422.4, "taker_buy_quote": 580322.3561 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.873, "high": 0.89, "low": 0.869, "close": 0.881, "volume": 1087064.6, "close_time": 1763467199999, "quote_volume": 956506.8762, "trades": 6706, "taker_buy_base": 533733.1, "taker_buy_quote": 469538.4072 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.881, "high": 0.909, "low": 0.869, "close": 0.907, "volume": 1920766.9, "close_time": 1763481599999, "quote_volume": 1706574.0578, "trades": 17026, "taker_buy_base": 903828.1, "taker_buy_quote": 803880.3834 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.907, "high": 0.916, "low": 0.904, "close": 0.907, "volume": 1822395.2, "close_time": 1763495999999, "quote_volume": 1658279.7359, "trades": 12656, "taker_buy_base": 885166.6, "taker_buy_quote": 805694.3791 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.907, "high": 0.922, "low": 0.902, "close": 0.921, "volume": 865551.9, "close_time": 1763510399999, "quote_volume": 789566.4697, "trades": 6364, "taker_buy_base": 453195.1, "taker_buy_quote": 413759.3318 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.921, "high": 0.926, "low": 0.899, "close": 0.903, "volume": 2219968.8, "close_time": 1763524799999, "quote_volume": 2031657.672, "trades": 9398, "taker_buy_base": 1115273.3, "taker_buy_quote": 1021100.5159 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.903, "high": 0.91, "low": 0.876, "close": 0.906, "volume": 1458958.1, "close_time": 1763539199999, "quote_volume": 1304716.3854, "trades": 7941, "taker_buy_base": 764186.8, "taker_buy_quote": 683320.4196 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.907, "high": 0.91, "low": 0.893, "close": 0.903, "volume": 1264141.7, "close_time": 1763553599999, "quote_volume": 1140707.9345, "trades": 9025, "taker_buy_base": 641670.2, "taker_buy_quote": 579240.3211 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.903, "high": 0.91, "low": 0.877, "close": 0.877, "volume": 2389619.7, "close_time": 1763567999999, "quote_volume": 2133095.8581, "trades": 16994, "taker_buy_base": 1088613.2, "taker_buy_quote": 972121.0152 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.877, "high": 0.888, "low": 0.848, "close": 0.853, "volume": 2417318.2, "close_time": 1763582399999, "quote_volume": 2088060.8851, "trades": 14378, "taker_buy_base": 1126877.9, "taker_buy_quote": 973434.771 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.853, "high": 0.908, "low": 0.85, "close": 0.908, "volume": 2353063.0, "close_time": 1763596799999, "quote_volume": 2086065.3712, "trades": 12362, "taker_buy_base": 1248778.9, "taker_buy_quote": 1109516.5791 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.907, "high": 0.911, "low": 0.889, "close": 0.889, "volume": 1440810.7, "close_time": 1763611199999, "quote_volume": 1299286.0459, "trades": 15291, "taker_buy_base": 826004.7, "taker_buy_quote": 745431.8681 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.89, "high": 0.907, "low": 0.886, "close": 0.903, "volume": 1325140.4, "close_time": 1763625599999, "quote_volume": 1191116.5906, "trades": 14987, "taker_buy_base": 804036.3, "taker_buy_quote": 723084.14 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.904, "high": 0.904, "low": 0.892, "close": 0.897, "volume": 1164817.7, "close_time": 1763639999999, "quote_volume": 1045835.6061, "trades": 17557, "taker_buy_base": 572658.1, "taker_buy_quote": 514290.9269 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.897, "high": 0.911, "low": 0.871, "close": 0.872, "volume": 2888296.6, "close_time": 1763654399999, "quote_volume": 2581792.575, "trades": 34952, "taker_buy_base": 1427686.5, "taker_buy_quote": 1277031.6627 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.872, "high": 0.874, "low": 0.808, "close": 0.819, "volume": 4956174.6, "close_time": 1763668799999, "quote_volume": 4131860.8888, "trades": 54912, "taker_buy_base": 2722065.1, "taker_buy_quote": 2267257.446 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.818, "high": 0.837, "low": 0.807, "close": 0.814, "volume": 2230705.0, "close_time": 1763683199999, "quote_volume": 1836502.7463, "trades": 19599, "taker_buy_base": 1131828.7, "taker_buy_quote": 931605.9167 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.814, "high": 0.82, "low": 0.772, "close": 0.781, "volume": 3436077.2, "close_time": 1763697599999, "quote_volume": 2742759.5459, "trades": 26576, "taker_buy_base": 1618610.7, "taker_buy_quote": 1292226.0534 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.781, "high": 0.794, "low": 0.683, "close": 0.743, "volume": 5453754.6, "close_time": 1763711999999, "quote_volume": 4094551.6997, "trades": 36168, "taker_buy_base": 2660641.2, "taker_buy_quote": 2000573.4007 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.742, "high": 0.753, "low": 0.723, "close": 0.726, "volume": 3525513.5, "close_time": 1763726399999, "quote_volume": 2614397.9282, "trades": 36374, "taker_buy_base": 2000687.0, "taker_buy_quote": 1484363.1855 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.726, "high": 0.744, "low": 0.707, "close": 0.723, "volume": 6615876.7, "close_time": 1763740799999, "quote_volume": 4819169.4383, "trades": 47197, "taker_buy_base": 3600454.9, "taker_buy_quote": 2624540.0255 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.724, "high": 0.746, "low": 0.713, "close": 0.728, "volume": 3598102.6, "close_time": 1763755199999, "quote_volume": 2629970.0095, "trades": 22821, "taker_buy_base": 1954552.7, "taker_buy_quote": 1428839.0731 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.728, "high": 0.732, "low": 0.696, "close": 0.724, "volume": 2156870.2, "close_time": 1763769599999, "quote_volume": 1544993.3542, "trades": 10387, "taker_buy_base": 1070586.2, "taker_buy_quote": 767134.553 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.725, "high": 0.726, "low": 0.697, "close": 0.702, "volume": 1514701.3, "close_time": 1763783999999, "quote_volume": 1079791.7492, "trades": 13733, "taker_buy_base": 733685.8, "taker_buy_quote": 523296.197 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.702, "high": 0.706, "low": 0.675, "close": 0.703, "volume": 3218664.4, "close_time": 1763798399999, "quote_volume": 2225828.0219, "trades": 25411, "taker_buy_base": 1534188.7, "taker_buy_quote": 1060412.2639 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.703, "high": 0.704, "low": 0.685, "close": 0.697, "volume": 2070611.3, "close_time": 1763812799999, "quote_volume": 1437997.5076, "trades": 18616, "taker_buy_base": 1068969.1, "taker_buy_quote": 742263.2531 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.697, "high": 0.698, "low": 0.67, "close": 0.678, "volume": 2499349.9, "close_time": 1763827199999, "quote_volume": 1706572.6902, "trades": 20746, "taker_buy_base": 1271719.8, "taker_buy_quote": 867940.4914 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.677, "high": 0.691, "low": 0.675, "close": 0.679, "volume": 1876517.1, "close_time": 1763841599999, "quote_volume": 1281146.3034, "trades": 13859, "taker_buy_base": 1046411.4, "taker_buy_quote": 713918.1473 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.679, "high": 0.693, "low": 0.669, "close": 0.677, "volume": 1177177.2, "close_time": 1763855999999, "quote_volume": 797582.1419, "trades": 5554, "taker_buy_base": 590200.5, "taker_buy_quote": 399994.2217 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.677, "high": 0.693, "low": 0.665, "close": 0.688, "volume": 1886596.0, "close_time": 1763870399999, "quote_volume": 1285238.1495, "trades": 6607, "taker_buy_base": 954429.4, "taker_buy_quote": 650672.9726 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.688, "high": 0.701, "low": 0.68, "close": 0.682, "volume": 1523001.5, "close_time": 1763884799999, "quote_volume": 1051795.2624, "trades": 5291, "taker_buy_base": 740914.6, "taker_buy_quote": 512217.9115 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.683, "high": 0.691, "low": 0.678, "close": 0.681, "volume": 1269044.3, "close_time": 1763899199999, "quote_volume": 867704.9667, "trades": 4267, "taker_buy_base": 609490.3, "taker_buy_quote": 416987.6212 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.68, "high": 0.698, "low": 0.679, "close": 0.694, "volume": 1982504.5, "close_time": 1763913599999, "quote_volume": 1364153.853, "trades": 6729, "taker_buy_base": 1122441.0, "taker_buy_quote": 772468.1457 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.694, "high": 0.704, "low": 0.683, "close": 0.698, "volume": 1620917.1, "close_time": 1763927999999, "quote_volume": 1124357.1263, "trades": 6110, "taker_buy_base": 810711.4, "taker_buy_quote": 562415.0813 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.699, "high": 0.701, "low": 0.675, "close": 0.677, "volume": 1359404.2, "close_time": 1763942399999, "quote_volume": 937951.1049, "trades": 5197, "taker_buy_base": 618771.8, "taker_buy_quote": 427427.7193 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.677, "high": 0.729, "low": 0.669, "close": 0.715, "volume": 2851063.9, "close_time": 1763956799999, "quote_volume": 1999451.2749, "trades": 11677, "taker_buy_base": 1481410.3, "taker_buy_quote": 1036581.4599 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.715, "high": 0.732, "low": 0.703, "close": 0.709, "volume": 2667627.3, "close_time": 1763971199999, "quote_volume": 1910384.8482, "trades": 10127, "taker_buy_base": 1387523.2, "taker_buy_quote": 993510.1839 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.709, "high": 0.709, "low": 0.687, "close": 0.7, "volume": 2302906.7, "close_time": 1763985599999, "quote_volume": 1605101.8295, "trades": 10619, "taker_buy_base": 1059961.6, "taker_buy_quote": 739312.7565 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.7, "high": 0.723, "low": 0.693, "close": 0.719, "volume": 3335755.5, "close_time": 1763999999999, "quote_volume": 2365116.2126, "trades": 14203, "taker_buy_base": 1760043.7, "taker_buy_quote": 1248173.569 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.719, "high": 0.757, "low": 0.718, "close": 0.751, "volume": 3282980.4, "close_time": 1764014399999, "quote_volume": 2433232.7483, "trades": 12869, "taker_buy_base": 1810047.5, "taker_buy_quote": 1341624.81 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.752, "high": 0.776, "low": 0.75, "close": 0.766, "volume": 2513378.6, "close_time": 1764028799999, "quote_volume": 1917597.0278, "trades": 9070, "taker_buy_base": 1267865.8, "taker_buy_quote": 967431.131 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.767, "high": 0.767, "low": 0.742, "close": 0.747, "volume": 2327775.8, "close_time": 1764043199999, "quote_volume": 1753988.1334, "trades": 9185, "taker_buy_base": 1150358.9, "taker_buy_quote": 866836.1875 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.747, "high": 0.754, "low": 0.737, "close": 0.739, "volume": 1482909.1, "close_time": 1764057599999, "quote_volume": 1106472.9859, "trades": 7011, "taker_buy_base": 588594.0, "taker_buy_quote": 439489.1542 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.739, "high": 0.748, "low": 0.737, "close": 0.742, "volume": 1320047.4, "close_time": 1764071999999, "quote_volume": 980828.2928, "trades": 5820, "taker_buy_base": 564611.6, "taker_buy_quote": 419703.6436 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.743, "high": 0.754, "low": 0.724, "close": 0.737, "volume": 2521610.4, "close_time": 1764086399999, "quote_volume": 1861968.8409, "trades": 11086, "taker_buy_base": 1214001.3, "taker_buy_quote": 897129.1706 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.737, "high": 0.75, "low": 0.725, "close": 0.739, "volume": 1716931.5, "close_time": 1764100799999, "quote_volume": 1270461.9194, "trades": 7362, "taker_buy_base": 815919.7, "taker_buy_quote": 604093.5012 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.74, "high": 0.77, "low": 0.74, "close": 0.76, "volume": 1098649.4, "close_time": 1764115199999, "quote_volume": 826730.3253, "trades": 5851, "taker_buy_base": 536629.2, "taker_buy_quote": 403924.8198 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.76, "high": 0.762, "low": 0.74, "close": 0.741, "volume": 1170335.1, "close_time": 1764129599999, "quote_volume": 879505.6055, "trades": 4484, "taker_buy_base": 450856.8, "taker_buy_quote": 339433.5471 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.741, "high": 0.754, "low": 0.737, "close": 0.754, "volume": 1151073.7, "close_time": 1764143999999, "quote_volume": 858585.3232, "trades": 5055, "taker_buy_base": 588089.2, "taker_buy_quote": 438910.1293 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.754, "high": 0.754, "low": 0.734, "close": 0.736, "volume": 1527846.9, "close_time": 1764158399999, "quote_volume": 1132453.8323, "trades": 6361, "taker_buy_base": 653380.1, "taker_buy_quote": 484445.0052 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.736, "high": 0.747, "low": 0.728, "close": 0.735, "volume": 2148929.7, "close_time": 1764172799999, "quote_volume": 1582712.4765, "trades": 10486, "taker_buy_base": 1092028.8, "taker_buy_quote": 804746.4408 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.735, "high": 0.783, "low": 0.735, "close": 0.774, "volume": 2886731.5, "close_time": 1764187199999, "quote_volume": 2211831.9705, "trades": 10741, "taker_buy_base": 1581727.9, "taker_buy_quote": 1210306.0715 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.773, "high": 0.78, "low": 0.765, "close": 0.772, "volume": 1470268.3, "close_time": 1764201599999, "quote_volume": 1135054.0037, "trades": 5783, "taker_buy_base": 770286.0, "taker_buy_quote": 594737.5478 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.772, "high": 0.789, "low": 0.768, "close": 0.773, "volume": 1653476.6, "close_time": 1764215999999, "quote_volume": 1284439.0778, "trades": 5917, "taker_buy_base": 904484.6, "taker_buy_quote": 703803.1867 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.774, "high": 0.786, "low": 0.772, "close": 0.785, "volume": 1011649.8, "close_time": 1764230399999, "quote_volume": 787009.953, "trades": 4628, "taker_buy_base": 439773.5, "taker_buy_quote": 342493.3574 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.785, "high": 0.806, "low": 0.783, "close": 0.79, "volume": 1756550.6, "close_time": 1764244799999, "quote_volume": 1395856.8641, "trades": 7452, "taker_buy_base": 915587.8, "taker_buy_quote": 727552.6314 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.789, "high": 0.832, "low": 0.784, "close": 0.826, "volume": 2260287.1, "close_time": 1764259199999, "quote_volume": 1817661.0639, "trades": 10298, "taker_buy_base": 1264915.5, "taker_buy_quote": 1017641.4868 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.826, "high": 0.851, "low": 0.816, "close": 0.817, "volume": 2723913.1, "close_time": 1764273599999, "quote_volume": 2267354.6817, "trades": 12145, "taker_buy_base": 1329821.4, "taker_buy_quote": 1108132.8171 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.818, "high": 0.826, "low": 0.799, "close": 0.803, "volume": 1126960.0, "close_time": 1764287999999, "quote_volume": 915933.6667, "trades": 4349, "taker_buy_base": 552524.0, "taker_buy_quote": 449048.0817 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.802, "high": 0.808, "low": 0.789, "close": 0.794, "volume": 1034607.5, "close_time": 1764302399999, "quote_volume": 824647.7458, "trades": 4453, "taker_buy_base": 459262.3, "taker_buy_quote": 366165.1841 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.794, "high": 0.797, "low": 0.786, "close": 0.786, "volume": 789675.8, "close_time": 1764316799999, "quote_volume": 625733.6004, "trades": 3128, "taker_buy_base": 386029.2, "taker_buy_quote": 306061.3844 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.786, "high": 0.819, "low": 0.785, "close": 0.803, "volume": 1557292.1, "close_time": 1764331199999, "quote_volume": 1256599.436, "trades": 7349, "taker_buy_base": 835873.5, "taker_buy_quote": 674239.3293 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.803, "high": 0.832, "low": 0.798, "close": 0.825, "volume": 2444562.2, "close_time": 1764345599999, "quote_volume": 1995336.1072, "trades": 11892, "taker_buy_base": 1285498.5, "taker_buy_quote": 1049256.8449 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.825, "high": 0.825, "low": 0.789, "close": 0.808, "volume": 1869551.1, "close_time": 1764359999999, "quote_volume": 1500625.8648, "trades": 10292, "taker_buy_base": 825780.9, "taker_buy_quote": 662818.7398 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.808, "high": 0.825, "low": 0.804, "close": 0.822, "volume": 1553826.5, "close_time": 1764374399999, "quote_volume": 1262900.6865, "trades": 6034, "taker_buy_base": 745295.7, "taker_buy_quote": 605703.1629 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.823, "high": 0.839, "low": 0.82, "close": 0.829, "volume": 1358895.7, "close_time": 1764388799999, "quote_volume": 1125288.4329, "trades": 5505, "taker_buy_base": 665932.1, "taker_buy_quote": 551451.1946 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.83, "high": 0.833, "low": 0.818, "close": 0.824, "volume": 1316500.9, "close_time": 1764403199999, "quote_volume": 1087238.8239, "trades": 6413, "taker_buy_base": 583438.9, "taker_buy_quote": 482109.6735 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.824, "high": 0.84, "low": 0.823, "close": 0.839, "volume": 1364728.4, "close_time": 1764417599999, "quote_volume": 1134548.9218, "trades": 5129, "taker_buy_base": 681987.0, "taker_buy_quote": 567314.5765 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.839, "high": 0.845, "low": 0.815, "close": 0.823, "volume": 1235205.2, "close_time": 1764431999999, "quote_volume": 1018514.792, "trades": 5223, "taker_buy_base": 636833.9, "taker_buy_quote": 525075.2888 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.823, "high": 0.826, "low": 0.808, "close": 0.82, "volume": 1161151.3, "close_time": 1764446399999, "quote_volume": 948392.4869, "trades": 5030, "taker_buy_base": 489947.1, "taker_buy_quote": 400436.1552 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.82, "high": 0.825, "low": 0.81, "close": 0.81, "volume": 483900.7, "close_time": 1764460799999, "quote_volume": 395205.8228, "trades": 2293, "taker_buy_base": 227421.5, "taker_buy_quote": 185733.4507 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.81, "high": 0.815, "low": 0.798, "close": 0.811, "volume": 479116.3, "close_time": 1764475199999, "quote_volume": 386766.8421, "trades": 2539, "taker_buy_base": 216351.9, "taker_buy_quote": 174686.9256 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.811, "high": 0.816, "low": 0.798, "close": 0.803, "volume": 596202.2, "close_time": 1764489599999, "quote_volume": 479366.9072, "trades": 2979, "taker_buy_base": 298239.5, "taker_buy_quote": 239768.2253 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.803, "high": 0.811, "low": 0.801, "close": 0.802, "volume": 1159914.6, "close_time": 1764503999999, "quote_volume": 934974.3067, "trades": 4488, "taker_buy_base": 616313.5, "taker_buy_quote": 496958.2857 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.803, "high": 0.817, "low": 0.797, "close": 0.803, "volume": 1051250.7, "close_time": 1764518399999, "quote_volume": 848394.6582, "trades": 4399, "taker_buy_base": 489328.7, "taker_buy_quote": 395213.9156 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.803, "high": 0.829, "low": 0.803, "close": 0.82, "volume": 1323979.1, "close_time": 1764532799999, "quote_volume": 1084694.4272, "trades": 4834, "taker_buy_base": 740847.6, "taker_buy_quote": 606874.1959 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.82, "high": 0.824, "low": 0.806, "close": 0.806, "volume": 724444.2, "close_time": 1764547199999, "quote_volume": 591455.0269, "trades": 4365, "taker_buy_base": 280341.5, "taker_buy_quote": 228835.2748 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.807, "high": 0.81, "low": 0.752, "close": 0.754, "volume": 3211077.8, "close_time": 1764561599999, "quote_volume": 2491410.0019, "trades": 18155, "taker_buy_base": 1427319.4, "taker_buy_quote": 1108148.773 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.754, "high": 0.756, "low": 0.74, "close": 0.746, "volume": 1142516.7, "close_time": 1764575999999, "quote_volume": 854751.6326, "trades": 6780, "taker_buy_base": 494386.4, "taker_buy_quote": 370009.1919 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.746, "high": 0.75, "low": 0.733, "close": 0.74, "volume": 1972218.8, "close_time": 1764590399999, "quote_volume": 1464816.7527, "trades": 7629, "taker_buy_base": 863097.3, "taker_buy_quote": 641096.198 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.74, "high": 0.768, "low": 0.726, "close": 0.746, "volume": 2293013.3, "close_time": 1764604799999, "quote_volume": 1712316.5103, "trades": 11053, "taker_buy_base": 1089616.5, "taker_buy_quote": 813428.4599 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.747, "high": 0.747, "low": 0.716, "close": 0.733, "volume": 2943229.5, "close_time": 1764619199999, "quote_volume": 2146797.0509, "trades": 9525, "taker_buy_base": 1721707.6, "taker_buy_quote": 1254692.0665 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.733, "high": 0.76, "low": 0.733, "close": 0.744, "volume": 1483307.0, "close_time": 1764633599999, "quote_volume": 1112441.5627, "trades": 6874, "taker_buy_base": 768204.1, "taker_buy_quote": 576073.0245 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.744, "high": 0.759, "low": 0.742, "close": 0.753, "volume": 683792.6, "close_time": 1764647999999, "quote_volume": 512369.8361, "trades": 5093, "taker_buy_base": 336293.7, "taker_buy_quote": 252068.9114 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.754, "high": 0.786, "low": 0.753, "close": 0.778, "volume": 1275768.3, "close_time": 1764662399999, "quote_volume": 982276.2963, "trades": 7219, "taker_buy_base": 672830.6, "taker_buy_quote": 518698.7303 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.778, "high": 0.78, "low": 0.759, "close": 0.768, "volume": 992949.5, "close_time": 1764676799999, "quote_volume": 761578.4802, "trades": 5979, "taker_buy_base": 445672.6, "taker_buy_quote": 341737.1259 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.769, "high": 0.85, "low": 0.767, "close": 0.841, "volume": 3047906.3, "close_time": 1764691199999, "quote_volume": 2468134.2727, "trades": 19912, "taker_buy_base": 1517228.7, "taker_buy_quote": 1228189.7744 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.84, "high": 0.852, "low": 0.828, "close": 0.831, "volume": 2077380.4, "close_time": 1764705599999, "quote_volume": 1750534.5705, "trades": 18496, "taker_buy_base": 940829.9, "taker_buy_quote": 793089.9932 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.831, "high": 0.848, "low": 0.816, "close": 0.842, "volume": 1250770.4, "close_time": 1764719999999, "quote_volume": 1038528.3208, "trades": 7965, "taker_buy_base": 579344.7, "taker_buy_quote": 481309.9155 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.843, "high": 0.856, "low": 0.832, "close": 0.833, "volume": 1101520.2, "close_time": 1764734399999, "quote_volume": 929241.6745, "trades": 8966, "taker_buy_base": 516515.1, "taker_buy_quote": 435834.9644 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.833, "high": 0.843, "low": 0.825, "close": 0.826, "volume": 1308866.9, "close_time": 1764748799999, "quote_volume": 1090274.0989, "trades": 6291, "taker_buy_base": 595811.3, "taker_buy_quote": 496744.9312 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.826, "high": 0.835, "low": 0.817, "close": 0.827, "volume": 702011.5, "close_time": 1764763199999, "quote_volume": 580378.0832, "trades": 4051, "taker_buy_base": 349839.8, "taker_buy_quote": 289376.3735 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.828, "high": 0.844, "low": 0.807, "close": 0.828, "volume": 2712609.1, "close_time": 1764777599999, "quote_volume": 2240006.8149, "trades": 14206, "taker_buy_base": 1245977.0, "taker_buy_quote": 1029339.008 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.828, "high": 0.849, "low": 0.822, "close": 0.834, "volume": 1611295.9, "close_time": 1764791999999, "quote_volume": 1347869.5943, "trades": 7218, "taker_buy_base": 875744.7, "taker_buy_quote": 732772.7889 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.834, "high": 0.854, "low": 0.831, "close": 0.851, "volume": 1483557.9, "close_time": 1764806399999, "quote_volume": 1255996.5222, "trades": 8394, "taker_buy_base": 805880.0, "taker_buy_quote": 682341.9723 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.852, "high": 0.876, "low": 0.848, "close": 0.855, "volume": 1646769.6, "close_time": 1764820799999, "quote_volume": 1418814.7486, "trades": 10469, "taker_buy_base": 922949.4, "taker_buy_quote": 795960.4517 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.854, "high": 0.857, "low": 0.837, "close": 0.838, "volume": 1028573.3, "close_time": 1764835199999, "quote_volume": 867794.0793, "trades": 5889, "taker_buy_base": 477916.3, "taker_buy_quote": 403340.5206 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.838, "high": 0.844, "low": 0.831, "close": 0.832, "volume": 884318.3, "close_time": 1764849599999, "quote_volume": 740731.9089, "trades": 4516, "taker_buy_base": 453898.3, "taker_buy_quote": 380483.3246 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.831, "high": 0.838, "low": 0.815, "close": 0.831, "volume": 1891143.8, "close_time": 1764863999999, "quote_volume": 1561881.0144, "trades": 10864, "taker_buy_base": 983525.1, "taker_buy_quote": 812715.6639 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.831, "high": 0.837, "low": 0.801, "close": 0.82, "volume": 1613558.3, "close_time": 1764878399999, "quote_volume": 1324356.246, "trades": 10911, "taker_buy_base": 806256.1, "taker_buy_quote": 662350.7843 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.82, "high": 0.826, "low": 0.815, "close": 0.821, "volume": 608500.3, "close_time": 1764892799999, "quote_volume": 499162.9071, "trades": 4544, "taker_buy_base": 286251.7, "taker_buy_quote": 234839.8193 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.82, "high": 0.821, "low": 0.808, "close": 0.81, "volume": 781743.0, "close_time": 1764907199999, "quote_volume": 636103.1698, "trades": 4191, "taker_buy_base": 357846.0, "taker_buy_quote": 291463.6018 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.81, "high": 0.819, "low": 0.802, "close": 0.818, "volume": 736701.0, "close_time": 1764921599999, "quote_volume": 597368.811, "trades": 4134, "taker_buy_base": 416281.5, "taker_buy_quote": 337806.5077 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.818, "high": 0.819, "low": 0.795, "close": 0.801, "volume": 1076183.3, "close_time": 1764935999999, "quote_volume": 864943.827, "trades": 4988, "taker_buy_base": 461015.2, "taker_buy_quote": 370635.5448 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.801, "high": 0.813, "low": 0.789, "close": 0.801, "volume": 1354394.0, "close_time": 1764950399999, "quote_volume": 1083284.6805, "trades": 11752, "taker_buy_base": 728901.4, "taker_buy_quote": 583637.6678 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.801, "high": 0.802, "low": 0.761, "close": 0.771, "volume": 2642804.9, "close_time": 1764964799999, "quote_volume": 2057227.6535, "trades": 12243, "taker_buy_base": 1208102.0, "taker_buy_quote": 942212.1142 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.771, "high": 0.781, "low": 0.767, "close": 0.777, "volume": 485009.8, "close_time": 1764979199999, "quote_volume": 375485.6619, "trades": 3016, "taker_buy_base": 243075.3, "taker_buy_quote": 188281.7995 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.776, "high": 0.79, "low": 0.77, "close": 0.79, "volume": 420626.0, "close_time": 1764993599999, "quote_volume": 328494.5958, "trades": 2530, "taker_buy_base": 234732.1, "taker_buy_quote": 183338.4203 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.791, "high": 0.791, "low": 0.776, "close": 0.781, "volume": 500781.8, "close_time": 1765007999999, "quote_volume": 391896.9582, "trades": 2848, "taker_buy_base": 234438.8, "taker_buy_quote": 183171.8515 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.78, "high": 0.785, "low": 0.773, "close": 0.783, "volume": 572662.1, "close_time": 1765022399999, "quote_volume": 446985.0591, "trades": 3427, "taker_buy_base": 243023.6, "taker_buy_quote": 189675.9284 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.782, "high": 0.798, "low": 0.782, "close": 0.79, "volume": 705122.1, "close_time": 1765036799999, "quote_volume": 556309.1416, "trades": 4245, "taker_buy_base": 372132.5, "taker_buy_quote": 293540.1988 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.79, "high": 0.808, "low": 0.789, "close": 0.793, "volume": 842973.2, "close_time": 1765051199999, "quote_volume": 673207.5643, "trades": 4420, "taker_buy_base": 419977.3, "taker_buy_quote": 335145.0782 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.794, "high": 0.81, "low": 0.792, "close": 0.801, "volume": 1147288.6, "close_time": 1765065599999, "quote_volume": 920286.4958, "trades": 6401, "taker_buy_base": 579841.8, "taker_buy_quote": 465003.1692 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.801, "high": 0.813, "low": 0.8, "close": 0.803, "volume": 387301.9, "close_time": 1765079999999, "quote_volume": 312137.6627, "trades": 2659, "taker_buy_base": 251249.3, "taker_buy_quote": 202578.4947 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.804, "high": 0.806, "low": 0.791, "close": 0.794, "volume": 622942.6, "close_time": 1765094399999, "quote_volume": 497018.2036, "trades": 2830, "taker_buy_base": 335092.5, "taker_buy_quote": 267391.7432 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.794, "high": 0.797, "low": 0.783, "close": 0.792, "volume": 421409.1, "close_time": 1765108799999, "quote_volume": 332877.4685, "trades": 2528, "taker_buy_base": 177315.9, "taker_buy_quote": 140144.5375 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.792, "high": 0.796, "low": 0.756, "close": 0.793, "volume": 1834648.9, "close_time": 1765123199999, "quote_volume": 1420876.4186, "trades": 10001, "taker_buy_base": 936779.5, "taker_buy_quote": 725956.3591 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.793, "high": 0.817, "low": 0.781, "close": 0.808, "volume": 1238269.9, "close_time": 1765137599999, "quote_volume": 997012.1342, "trades": 8019, "taker_buy_base": 627945.4, "taker_buy_quote": 505549.5117 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.809, "high": 0.811, "low": 0.77, "close": 0.785, "volume": 2170032.0, "close_time": 1765151999999, "quote_volume": 1713243.5586, "trades": 10054, "taker_buy_base": 1043975.6, "taker_buy_quote": 825078.7903 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.785, "high": 0.812, "low": 0.783, "close": 0.807, "volume": 913073.3, "close_time": 1765166399999, "quote_volume": 728952.0799, "trades": 5609, "taker_buy_base": 465583.4, "taker_buy_quote": 371641.5215 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.808, "high": 0.828, "low": 0.806, "close": 0.825, "volume": 837725.2, "close_time": 1765180799999, "quote_volume": 685249.1047, "trades": 5182, "taker_buy_base": 431823.1, "taker_buy_quote": 353473.4745 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.826, "high": 0.847, "low": 0.822, "close": 0.837, "volume": 1323886.7, "close_time": 1765195199999, "quote_volume": 1106112.4473, "trades": 7333, "taker_buy_base": 713136.5, "taker_buy_quote": 596084.9027 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.838, "high": 0.847, "low": 0.82, "close": 0.826, "volume": 1828889.0, "close_time": 1765209599999, "quote_volume": 1524473.4529, "trades": 10948, "taker_buy_base": 828648.1, "taker_buy_quote": 691044.5825 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.825, "high": 0.837, "low": 0.818, "close": 0.824, "volume": 915928.5, "close_time": 1765223999999, "quote_volume": 756689.0084, "trades": 7993, "taker_buy_base": 462483.5, "taker_buy_quote": 382213.4617 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.824, "high": 0.841, "low": 0.824, "close": 0.835, "volume": 736786.0, "close_time": 1765238399999, "quote_volume": 614494.7064, "trades": 4590, "taker_buy_base": 367498.1, "taker_buy_quote": 306522.8105 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.835, "high": 0.838, "low": 0.819, "close": 0.836, "volume": 743786.2, "close_time": 1765252799999, "quote_volume": 613759.3754, "trades": 4014, "taker_buy_base": 401637.1, "taker_buy_quote": 331598.8336 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.836, "high": 0.837, "low": 0.813, "close": 0.823, "volume": 924153.3, "close_time": 1765267199999, "quote_volume": 760506.4272, "trades": 4476, "taker_buy_base": 375496.4, "taker_buy_quote": 309347.9981 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.823, "high": 0.829, "low": 0.818, "close": 0.825, "volume": 481165.4, "close_time": 1765281599999, "quote_volume": 396029.4176, "trades": 3208, "taker_buy_base": 241920.2, "taker_buy_quote": 199123.8389 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.824, "high": 0.876, "low": 0.824, "close": 0.871, "volume": 1509073.0, "close_time": 1765295999999, "quote_volume": 1275960.6653, "trades": 11495, "taker_buy_base": 831108.4, "taker_buy_quote": 703534.3209 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.872, "high": 0.923, "low": 0.872, "close": 0.887, "volume": 4476639.8, "close_time": 1765310399999, "quote_volume": 4051033.9294, "trades": 32620, "taker_buy_base": 2131598.1, "taker_buy_quote": 1928883.3127 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.887, "high": 0.887, "low": 0.858, "close": 0.877, "volume": 1044598.9, "close_time": 1765324799999, "quote_volume": 911168.5136, "trades": 7389, "taker_buy_base": 481021.7, "taker_buy_quote": 419706.8525 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.877, "high": 0.88, "low": 0.859, "close": 0.868, "volume": 567846.3, "close_time": 1765339199999, "quote_volume": 493285.0808, "trades": 4476, "taker_buy_base": 308586.8, "taker_buy_quote": 268013.9755 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.867, "high": 0.88, "low": 0.865, "close": 0.88, "volume": 698348.4, "close_time": 1765353599999, "quote_volume": 608760.4456, "trades": 4084, "taker_buy_base": 344050.7, "taker_buy_quote": 300025.8292 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.88, "high": 0.895, "low": 0.865, "close": 0.88, "volume": 1001031.7, "close_time": 1765367999999, "quote_volume": 878112.9172, "trades": 8136, "taker_buy_base": 539149.5, "taker_buy_quote": 473334.0212 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.88, "high": 0.888, "low": 0.86, "close": 0.862, "volume": 1144020.9, "close_time": 1765382399999, "quote_volume": 1001718.4398, "trades": 9055, "taker_buy_base": 586027.9, "taker_buy_quote": 513892.7153 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.863, "high": 0.898, "low": 0.854, "close": 0.881, "volume": 3149185.7, "close_time": 1765396799999, "quote_volume": 2758249.4227, "trades": 23686, "taker_buy_base": 1574583.8, "taker_buy_quote": 1378741.1127 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.881, "high": 0.898, "low": 0.838, "close": 0.84, "volume": 2167107.4, "close_time": 1765411199999, "quote_volume": 1875753.9534, "trades": 17292, "taker_buy_base": 1043336.7, "taker_buy_quote": 904004.3488 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.84, "high": 0.844, "low": 0.789, "close": 0.79, "volume": 2090549.3, "close_time": 1765425599999, "quote_volume": 1703480.7871, "trades": 11224, "taker_buy_base": 962882.4, "taker_buy_quote": 785309.6042 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.79, "high": 0.805, "low": 0.786, "close": 0.796, "volume": 1482429.1, "close_time": 1765439999999, "quote_volume": 1178275.871, "trades": 6529, "taker_buy_base": 752970.4, "taker_buy_quote": 598698.1075 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.795, "high": 0.797, "low": 0.785, "close": 0.793, "volume": 828216.1, "close_time": 1765454399999, "quote_volume": 655225.259, "trades": 3998, "taker_buy_base": 379776.6, "taker_buy_quote": 300424.9553 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.792, "high": 0.798, "low": 0.78, "close": 0.787, "volume": 1420998.0, "close_time": 1765468799999, "quote_volume": 1121177.729, "trades": 8124, "taker_buy_base": 685648.7, "taker_buy_quote": 541570.7927 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.786, "high": 0.822, "low": 0.779, "close": 0.812, "volume": 1795927.1, "close_time": 1765483199999, "quote_volume": 1433703.8867, "trades": 8927, "taker_buy_base": 1026057.8, "taker_buy_quote": 819264.698 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.811, "high": 0.847, "low": 0.802, "close": 0.821, "volume": 1572414.6, "close_time": 1765497599999, "quote_volume": 1296543.303, "trades": 9924, "taker_buy_base": 848607.1, "taker_buy_quote": 700250.2829 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.82, "high": 0.829, "low": 0.805, "close": 0.824, "volume": 895983.7, "close_time": 1765511999999, "quote_volume": 733806.3238, "trades": 5711, "taker_buy_base": 467074.9, "taker_buy_quote": 382675.2968 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.824, "high": 0.835, "low": 0.818, "close": 0.825, "volume": 590912.9, "close_time": 1765526399999, "quote_volume": 488022.871, "trades": 3215, "taker_buy_base": 307708.3, "taker_buy_quote": 254136.3861 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.825, "high": 0.835, "low": 0.824, "close": 0.829, "volume": 605887.4, "close_time": 1765540799999, "quote_volume": 502367.9557, "trades": 3532, "taker_buy_base": 290653.9, "taker_buy_quote": 241039.4571 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.829, "high": 0.836, "low": 0.78, "close": 0.788, "volume": 1558948.1, "close_time": 1765555199999, "quote_volume": 1267271.1369, "trades": 11924, "taker_buy_base": 649746.8, "taker_buy_quote": 528633.535 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.787, "high": 0.8, "low": 0.776, "close": 0.793, "volume": 1249607.2, "close_time": 1765569599999, "quote_volume": 985123.6407, "trades": 10161, "taker_buy_base": 583523.1, "taker_buy_quote": 460294.2295 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.793, "high": 0.806, "low": 0.792, "close": 0.802, "volume": 418708.1, "close_time": 1765583999999, "quote_volume": 334598.4046, "trades": 2654, "taker_buy_base": 179261.5, "taker_buy_quote": 143330.1851 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.803, "high": 0.806, "low": 0.799, "close": 0.804, "volume": 197944.9, "close_time": 1765598399999, "quote_volume": 158900.7315, "trades": 1849, "taker_buy_base": 80823.5, "taker_buy_quote": 64896.0547 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.804, "high": 0.809, "low": 0.801, "close": 0.806, "volume": 248563.6, "close_time": 1765612799999, "quote_volume": 200194.137, "trades": 2042, "taker_buy_base": 127466.4, "taker_buy_quote": 102682.3378 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.806, "high": 0.815, "low": 0.803, "close": 0.807, "volume": 279333.4, "close_time": 1765627199999, "quote_volume": 225668.107, "trades": 2197, "taker_buy_base": 108999.4, "taker_buy_quote": 88082.9448 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.807, "high": 0.811, "low": 0.799, "close": 0.804, "volume": 542209.7, "close_time": 1765641599999, "quote_volume": 436476.4741, "trades": 5449, "taker_buy_base": 223768.5, "taker_buy_quote": 180181.0038 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.803, "high": 0.806, "low": 0.796, "close": 0.805, "volume": 481023.9, "close_time": 1765655999999, "quote_volume": 385841.2583, "trades": 3839, "taker_buy_base": 211538.7, "taker_buy_quote": 169791.4686 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.806, "high": 0.808, "low": 0.797, "close": 0.807, "volume": 490913.8, "close_time": 1765670399999, "quote_volume": 394407.1816, "trades": 2171, "taker_buy_base": 263643.1, "taker_buy_quote": 211941.6904 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.807, "high": 0.828, "low": 0.806, "close": 0.817, "volume": 517741.1, "close_time": 1765684799999, "quote_volume": 423143.7271, "trades": 2662, "taker_buy_base": 277785.9, "taker_buy_quote": 226830.2631 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.817, "high": 0.82, "low": 0.807, "close": 0.815, "volume": 418809.6, "close_time": 1765699199999, "quote_volume": 340407.0679, "trades": 2094, "taker_buy_base": 206789.0, "taker_buy_quote": 168042.7829 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.815, "high": 0.817, "low": 0.796, "close": 0.805, "volume": 804512.8, "close_time": 1765713599999, "quote_volume": 648816.9669, "trades": 4062, "taker_buy_base": 368239.3, "taker_buy_quote": 297133.4623 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.805, "high": 0.818, "low": 0.798, "close": 0.805, "volume": 821619.8, "close_time": 1765727999999, "quote_volume": 663394.1387, "trades": 4309, "taker_buy_base": 384004.0, "taker_buy_quote": 310181.2712 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.804, "high": 0.812, "low": 0.789, "close": 0.793, "volume": 951834.2, "close_time": 1765742399999, "quote_volume": 761209.3299, "trades": 5061, "taker_buy_base": 440698.9, "taker_buy_quote": 352791.4134 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.793, "high": 0.797, "low": 0.777, "close": 0.787, "volume": 1080375.6, "close_time": 1765756799999, "quote_volume": 850998.6887, "trades": 5510, "taker_buy_base": 498345.3, "taker_buy_quote": 392837.562 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.787, "high": 0.811, "low": 0.784, "close": 0.802, "volume": 2709192.2, "close_time": 1765771199999, "quote_volume": 2168957.23, "trades": 9821, "taker_buy_base": 1381188.2, "taker_buy_quote": 1105813.5728 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.803, "high": 0.822, "low": 0.802, "close": 0.813, "volume": 804824.1, "close_time": 1765785599999, "quote_volume": 655235.3389, "trades": 3244, "taker_buy_base": 380865.6, "taker_buy_quote": 310043.3217 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.813, "high": 0.828, "low": 0.811, "close": 0.821, "volume": 1311724.2, "close_time": 1765799999999, "quote_volume": 1078139.7928, "trades": 4943, "taker_buy_base": 692898.9, "taker_buy_quote": 569498.1801 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.82, "high": 0.824, "low": 0.769, "close": 0.779, "volume": 2698241.2, "close_time": 1765814399999, "quote_volume": 2143406.5114, "trades": 18023, "taker_buy_base": 1256463.9, "taker_buy_quote": 997861.4494 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.779, "high": 0.786, "low": 0.739, "close": 0.758, "volume": 2610678.6, "close_time": 1765828799999, "quote_volume": 1990826.4104, "trades": 16028, "taker_buy_base": 1208099.7, "taker_buy_quote": 921499.4681 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.758, "high": 0.793, "low": 0.749, "close": 0.783, "volume": 1465759.6, "close_time": 1765843199999, "quote_volume": 1131598.3616, "trades": 8178, "taker_buy_base": 781585.6, "taker_buy_quote": 603432.5098 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.783, "high": 0.787, "low": 0.769, "close": 0.776, "volume": 1007062.5, "close_time": 1765857599999, "quote_volume": 784288.7939, "trades": 6667, "taker_buy_base": 466016.7, "taker_buy_quote": 363000.5524 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.777, "high": 0.792, "low": 0.76, "close": 0.778, "volume": 770046.6, "close_time": 1765871999999, "quote_volume": 596954.892, "trades": 5446, "taker_buy_base": 390304.5, "taker_buy_quote": 302994.875 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.778, "high": 0.798, "low": 0.775, "close": 0.793, "volume": 973738.7, "close_time": 1765886399999, "quote_volume": 767366.1518, "trades": 7068, "taker_buy_base": 485548.4, "taker_buy_quote": 382568.2092 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.793, "high": 0.804, "low": 0.776, "close": 0.794, "volume": 1657742.7, "close_time": 1765900799999, "quote_volume": 1305921.1709, "trades": 16418, "taker_buy_base": 924918.4, "taker_buy_quote": 728838.2443 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.794, "high": 0.8, "low": 0.774, "close": 0.782, "volume": 875118.3, "close_time": 1765915199999, "quote_volume": 686824.5077, "trades": 6343, "taker_buy_base": 493859.3, "taker_buy_quote": 387516.9781 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.781, "high": 0.783, "low": 0.773, "close": 0.782, "volume": 545731.5, "close_time": 1765929599999, "quote_volume": 424588.3754, "trades": 3652, "taker_buy_base": 276322.9, "taker_buy_quote": 215051.5576 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.782, "high": 0.79, "low": 0.776, "close": 0.785, "volume": 454382.8, "close_time": 1765943999999, "quote_volume": 355669.0843, "trades": 4202, "taker_buy_base": 215159.3, "taker_buy_quote": 168669.5778 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.786, "high": 0.786, "low": 0.768, "close": 0.776, "volume": 1010033.6, "close_time": 1765958399999, "quote_volume": 783046.8707, "trades": 5275, "taker_buy_base": 431618.0, "taker_buy_quote": 334652.5407 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.775, "high": 0.775, "low": 0.764, "close": 0.771, "volume": 628655.8, "close_time": 1765972799999, "quote_volume": 483887.9529, "trades": 4198, "taker_buy_base": 362864.4, "taker_buy_quote": 279414.0054 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.771, "high": 0.805, "low": 0.758, "close": 0.768, "volume": 1830039.6, "close_time": 1765987199999, "quote_volume": 1428537.6283, "trades": 12809, "taker_buy_base": 939934.6, "taker_buy_quote": 733713.9855 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.768, "high": 0.775, "low": 0.719, "close": 0.73, "volume": 2243418.6, "close_time": 1766001599999, "quote_volume": 1658970.1288, "trades": 12303, "taker_buy_base": 1069518.3, "taker_buy_quote": 790794.9429 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.729, "high": 0.737, "low": 0.717, "close": 0.721, "volume": 977144.6, "close_time": 1766015999999, "quote_volume": 708945.2048, "trades": 3998, "taker_buy_base": 484969.4, "taker_buy_quote": 351680.6451 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.722, "high": 0.722, "low": 0.703, "close": 0.705, "volume": 682833.2, "close_time": 1766030399999, "quote_volume": 485755.8681, "trades": 3462, "taker_buy_base": 295035.2, "taker_buy_quote": 209908.7791 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.705, "high": 0.711, "low": 0.697, "close": 0.705, "volume": 592191.7, "close_time": 1766044799999, "quote_volume": 417552.6536, "trades": 3005, "taker_buy_base": 307112.0, "taker_buy_quote": 216610.4058 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.705, "high": 0.72, "low": 0.703, "close": 0.712, "volume": 795144.5, "close_time": 1766059199999, "quote_volume": 567816.6838, "trades": 3499, "taker_buy_base": 451376.3, "taker_buy_quote": 322517.9814 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.712, "high": 0.757, "low": 0.707, "close": 0.749, "volume": 2232721.8, "close_time": 1766073599999, "quote_volume": 1644218.0549, "trades": 13847, "taker_buy_base": 1278165.3, "taker_buy_quote": 940159.2929 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.749, "high": 0.749, "low": 0.669, "close": 0.671, "volume": 2670606.7, "close_time": 1766087999999, "quote_volume": 1870475.2556, "trades": 15821, "taker_buy_base": 1264067.5, "taker_buy_quote": 885712.6621 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.671, "high": 0.696, "low": 0.67, "close": 0.681, "volume": 1119586.4, "close_time": 1766102399999, "quote_volume": 767240.2355, "trades": 6052, "taker_buy_base": 589265.1, "taker_buy_quote": 403503.0886 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.681, "high": 0.716, "low": 0.675, "close": 0.71, "volume": 1412601.9, "close_time": 1766116799999, "quote_volume": 982034.8913, "trades": 9976, "taker_buy_base": 824432.4, "taker_buy_quote": 573009.4754 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.71, "high": 0.738, "low": 0.707, "close": 0.727, "volume": 1290081.8, "close_time": 1766131199999, "quote_volume": 924953.396, "trades": 9444, "taker_buy_base": 756562.1, "taker_buy_quote": 542105.2943 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.727, "high": 0.732, "low": 0.718, "close": 0.731, "volume": 784252.2, "close_time": 1766145599999, "quote_volume": 569528.2574, "trades": 6067, "taker_buy_base": 424072.6, "taker_buy_quote": 308141.7603 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.731, "high": 0.75, "low": 0.724, "close": 0.732, "volume": 1249124.1, "close_time": 1766159999999, "quote_volume": 916281.463, "trades": 11858, "taker_buy_base": 594849.9, "taker_buy_quote": 437034.7642 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.731, "high": 0.757, "low": 0.724, "close": 0.752, "volume": 1550762.1, "close_time": 1766174399999, "quote_volume": 1146969.6636, "trades": 11992, "taker_buy_base": 841473.6, "taker_buy_quote": 623695.3272 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.752, "high": 0.756, "low": 0.746, "close": 0.749, "volume": 460755.4, "close_time": 1766188799999, "quote_volume": 345766.6826, "trades": 5329, "taker_buy_base": 228312.5, "taker_buy_quote": 171386.7747 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.749, "high": 0.754, "low": 0.743, "close": 0.752, "volume": 481241.7, "close_time": 1766203199999, "quote_volume": 360500.4144, "trades": 4128, "taker_buy_base": 182434.0, "taker_buy_quote": 136711.9903 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.752, "high": 0.763, "low": 0.747, "close": 0.76, "volume": 404536.9, "close_time": 1766217599999, "quote_volume": 304746.3103, "trades": 3408, "taker_buy_base": 203089.2, "taker_buy_quote": 153044.6495 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.76, "high": 0.764, "low": 0.747, "close": 0.756, "volume": 663273.5, "close_time": 1766231999999, "quote_volume": 501022.3294, "trades": 4446, "taker_buy_base": 290654.3, "taker_buy_quote": 219504.6534 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.757, "high": 0.757, "low": 0.746, "close": 0.753, "volume": 494851.9, "close_time": 1766246399999, "quote_volume": 371342.7681, "trades": 4074, "taker_buy_base": 208314.8, "taker_buy_quote": 156377.9562 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.753, "high": 0.756, "low": 0.749, "close": 0.753, "volume": 389196.7, "close_time": 1766260799999, "quote_volume": 292888.3574, "trades": 2195, "taker_buy_base": 207417.3, "taker_buy_quote": 156150.4013 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.753, "high": 0.756, "low": 0.749, "close": 0.751, "volume": 250113.1, "close_time": 1766275199999, "quote_volume": 188125.0166, "trades": 1843, "taker_buy_base": 124016.6, "taker_buy_quote": 93256.5289 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.75, "high": 0.751, "low": 0.731, "close": 0.738, "volume": 1162764.4, "close_time": 1766289599999, "quote_volume": 861063.829, "trades": 10323, "taker_buy_base": 434621.8, "taker_buy_quote": 321737.9374 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.738, "high": 0.742, "low": 0.736, "close": 0.74, "volume": 352223.3, "close_time": 1766303999999, "quote_volume": 260313.6936, "trades": 7473, "taker_buy_base": 175896.8, "taker_buy_quote": 130017.889 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.74, "high": 0.744, "low": 0.733, "close": 0.734, "volume": 708686.7, "close_time": 1766318399999, "quote_volume": 524055.9302, "trades": 12960, "taker_buy_base": 427812.6, "taker_buy_quote": 316544.3786 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.734, "high": 0.737, "low": 0.708, "close": 0.715, "volume": 1622666.9, "close_time": 1766332799999, "quote_volume": 1164775.3431, "trades": 18831, "taker_buy_base": 805532.3, "taker_buy_quote": 577853.4688 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.714, "high": 0.718, "low": 0.707, "close": 0.717, "volume": 992427.1, "close_time": 1766347199999, "quote_volume": 707570.4899, "trades": 12913, "taker_buy_base": 537714.9, "taker_buy_quote": 383608.2729 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.716, "high": 0.728, "low": 0.71, "close": 0.718, "volume": 806051.7, "close_time": 1766361599999, "quote_volume": 579483.2496, "trades": 11819, "taker_buy_base": 515294.3, "taker_buy_quote": 370505.1074 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.717, "high": 0.742, "low": 0.712, "close": 0.723, "volume": 1280436.5, "close_time": 1766375999999, "quote_volume": 929193.7808, "trades": 17213, "taker_buy_base": 744568.5, "taker_buy_quote": 540367.932 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.723, "high": 0.728, "low": 0.715, "close": 0.723, "volume": 852479.0, "close_time": 1766390399999, "quote_volume": 615161.0383, "trades": 11220, "taker_buy_base": 465741.2, "taker_buy_quote": 336247.0464 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.723, "high": 0.735, "low": 0.72, "close": 0.725, "volume": 864092.7, "close_time": 1766404799999, "quote_volume": 626664.135, "trades": 12553, "taker_buy_base": 501475.7, "taker_buy_quote": 363764.219 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.725, "high": 0.735, "low": 0.713, "close": 0.725, "volume": 1929925.9, "close_time": 1766419199999, "quote_volume": 1398521.5614, "trades": 17233, "taker_buy_base": 1092213.7, "taker_buy_quote": 792000.4086 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.725, "high": 0.728, "low": 0.704, "close": 0.709, "volume": 4690237.1, "close_time": 1766433599999, "quote_volume": 3391100.2381, "trades": 40194, "taker_buy_base": 3207102.1, "taker_buy_quote": 2320562.8382 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.708, "high": 0.726, "low": 0.707, "close": 0.723, "volume": 907668.2, "close_time": 1766447999999, "quote_volume": 648388.9931, "trades": 13973, "taker_buy_base": 551093.8, "taker_buy_quote": 393939.0233 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.723, "high": 0.729, "low": 0.712, "close": 0.712, "volume": 1071022.0, "close_time": 1766462399999, "quote_volume": 772617.8355, "trades": 13305, "taker_buy_base": 436170.2, "taker_buy_quote": 314620.3387 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.712, "high": 0.714, "low": 0.704, "close": 0.709, "volume": 772845.8, "close_time": 1766476799999, "quote_volume": 548058.123, "trades": 12023, "taker_buy_base": 409109.3, "taker_buy_quote": 290197.4707 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.709, "high": 0.721, "low": 0.705, "close": 0.717, "volume": 1046402.8, "close_time": 1766491199999, "quote_volume": 746458.9296, "trades": 13619, "taker_buy_base": 734259.3, "taker_buy_quote": 524074.5436 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.717, "high": 0.717, "low": 0.694, "close": 0.701, "volume": 1862506.7, "close_time": 1766505599999, "quote_volume": 1307943.491, "trades": 19613, "taker_buy_base": 867972.9, "taker_buy_quote": 610151.1888 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.7, "high": 0.715, "low": 0.699, "close": 0.708, "volume": 1333868.2, "close_time": 1766519999999, "quote_volume": 943650.2455, "trades": 19191, "taker_buy_base": 723422.4, "taker_buy_quote": 511829.3765 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.707, "high": 0.719, "low": 0.705, "close": 0.709, "volume": 659870.5, "close_time": 1766534399999, "quote_volume": 468548.2741, "trades": 11342, "taker_buy_base": 381334.6, "taker_buy_quote": 270849.184 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.709, "high": 0.709, "low": 0.68, "close": 0.691, "volume": 1220133.7, "close_time": 1766548799999, "quote_volume": 844959.6691, "trades": 16587, "taker_buy_base": 623512.0, "taker_buy_quote": 432233.4172 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.691, "high": 0.695, "low": 0.676, "close": 0.679, "volume": 876202.2, "close_time": 1766563199999, "quote_volume": 597398.911, "trades": 10683, "taker_buy_base": 455988.2, "taker_buy_quote": 310893.5035 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.678, "high": 0.684, "low": 0.674, "close": 0.677, "volume": 1005029.7, "close_time": 1766577599999, "quote_volume": 681376.6783, "trades": 13504, "taker_buy_base": 560747.6, "taker_buy_quote": 380261.4247 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.677, "high": 0.692, "low": 0.671, "close": 0.69, "volume": 1159103.2, "close_time": 1766591999999, "quote_volume": 789603.0265, "trades": 16225, "taker_buy_base": 648113.8, "taker_buy_quote": 441830.9243 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.69, "high": 0.704, "low": 0.687, "close": 0.701, "volume": 1242481.2, "close_time": 1766606399999, "quote_volume": 865024.3456, "trades": 18041, "taker_buy_base": 757075.2, "taker_buy_quote": 527310.759 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.701, "high": 0.707, "low": 0.698, "close": 0.701, "volume": 615767.6, "close_time": 1766620799999, "quote_volume": 432338.2659, "trades": 12822, "taker_buy_base": 375208.2, "taker_buy_quote": 263488.0627 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.701, "high": 0.701, "low": 0.687, "close": 0.691, "volume": 677910.4, "close_time": 1766635199999, "quote_volume": 469542.6333, "trades": 9556, "taker_buy_base": 346747.1, "taker_buy_quote": 240291.2884 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.691, "high": 0.697, "low": 0.69, "close": 0.697, "volume": 635202.0, "close_time": 1766649599999, "quote_volume": 440032.0452, "trades": 10026, "taker_buy_base": 401593.8, "taker_buy_quote": 278268.56 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.697, "high": 0.703, "low": 0.684, "close": 0.688, "volume": 680217.1, "close_time": 1766663999999, "quote_volume": 471798.1309, "trades": 9091, "taker_buy_base": 327739.0, "taker_buy_quote": 227367.9221 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.687, "high": 0.695, "low": 0.68, "close": 0.691, "volume": 885729.3, "close_time": 1766678399999, "quote_volume": 608646.3284, "trades": 13045, "taker_buy_base": 500016.1, "taker_buy_quote": 343563.6465 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.691, "high": 0.704, "low": 0.688, "close": 0.703, "volume": 1015224.7, "close_time": 1766692799999, "quote_volume": 703629.4678, "trades": 13959, "taker_buy_base": 602353.0, "taker_buy_quote": 417656.3439 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.704, "high": 0.704, "low": 0.661, "close": 0.664, "volume": 1392923.0, "close_time": 1766707199999, "quote_volume": 947597.7985, "trades": 14866, "taker_buy_base": 702267.8, "taker_buy_quote": 478427.578 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.664, "high": 0.688, "low": 0.657, "close": 0.682, "volume": 1897470.1, "close_time": 1766721599999, "quote_volume": 1272899.033, "trades": 19928, "taker_buy_base": 1021326.4, "taker_buy_quote": 685588.9226 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.682, "high": 0.696, "low": 0.675, "close": 0.683, "volume": 1229870.3, "close_time": 1766735999999, "quote_volume": 842717.3551, "trades": 7841, "taker_buy_base": 579430.8, "taker_buy_quote": 397635.5051 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.683, "high": 0.691, "low": 0.683, "close": 0.69, "volume": 663357.1, "close_time": 1766750399999, "quote_volume": 456101.1997, "trades": 3705, "taker_buy_base": 348471.3, "taker_buy_quote": 239625.1114 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.69, "high": 0.703, "low": 0.677, "close": 0.69, "volume": 1952618.8, "close_time": 1766764799999, "quote_volume": 1348888.1956, "trades": 9474, "taker_buy_base": 1123117.9, "taker_buy_quote": 775926.8003 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.69, "high": 0.699, "low": 0.682, "close": 0.698, "volume": 601067.8, "close_time": 1766779199999, "quote_volume": 415637.8098, "trades": 3735, "taker_buy_base": 324249.6, "taker_buy_quote": 224232.5912 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.697, "high": 0.7, "low": 0.691, "close": 0.699, "volume": 382259.3, "close_time": 1766793599999, "quote_volume": 265662.6344, "trades": 2573, "taker_buy_base": 192203.0, "taker_buy_quote": 133593.1753 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.699, "high": 0.708, "low": 0.696, "close": 0.707, "volume": 683759.8, "close_time": 1766807999999, "quote_volume": 479670.8731, "trades": 3401, "taker_buy_base": 396581.6, "taker_buy_quote": 278259.081 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.707, "high": 0.712, "low": 0.702, "close": 0.708, "volume": 516150.3, "close_time": 1766822399999, "quote_volume": 365237.3278, "trades": 3070, "taker_buy_base": 236975.4, "taker_buy_quote": 167694.7451 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.708, "high": 0.709, "low": 0.697, "close": 0.708, "volume": 684658.3, "close_time": 1766836799999, "quote_volume": 480879.1794, "trades": 3870, "taker_buy_base": 323467.1, "taker_buy_quote": 227570.7641 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.708, "high": 0.709, "low": 0.699, "close": 0.703, "volume": 636769.5, "close_time": 1766851199999, "quote_volume": 447560.4729, "trades": 3713, "taker_buy_base": 302916.9, "taker_buy_quote": 212966.2523 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.702, "high": 0.707, "low": 0.701, "close": 0.704, "volume": 476558.3, "close_time": 1766865599999, "quote_volume": 335539.5082, "trades": 2619, "taker_buy_base": 197331.1, "taker_buy_quote": 139012.5056 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.704, "high": 0.716, "low": 0.701, "close": 0.715, "volume": 630157.5, "close_time": 1766879999999, "quote_volume": 446912.3644, "trades": 3951, "taker_buy_base": 341691.5, "taker_buy_quote": 242352.1863 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.715, "high": 0.716, "low": 0.709, "close": 0.71, "volume": 611511.0, "close_time": 1766894399999, "quote_volume": 436069.0711, "trades": 2874, "taker_buy_base": 352589.6, "taker_buy_quote": 251392.8069 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.71, "high": 0.715, "low": 0.708, "close": 0.711, "volume": 388443.6, "close_time": 1766908799999, "quote_volume": 276205.44, "trades": 3028, "taker_buy_base": 179827.8, "taker_buy_quote": 127910.4643 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.711, "high": 0.712, "low": 0.703, "close": 0.706, "volume": 575263.4, "close_time": 1766923199999, "quote_volume": 407027.4765, "trades": 2860, "taker_buy_base": 253238.9, "taker_buy_quote": 179299.1905 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.705, "high": 0.713, "low": 0.702, "close": 0.708, "volume": 384054.0, "close_time": 1766937599999, "quote_volume": 271707.6627, "trades": 2682, "taker_buy_base": 195947.8, "taker_buy_quote": 138703.196 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.708, "high": 0.712, "low": 0.697, "close": 0.698, "volume": 542340.3, "close_time": 1766951999999, "quote_volume": 380704.8874, "trades": 3348, "taker_buy_base": 232916.1, "taker_buy_quote": 163439.1092 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.698, "high": 0.711, "low": 0.696, "close": 0.711, "volume": 347413.1, "close_time": 1766966399999, "quote_volume": 243752.659, "trades": 2776, "taker_buy_base": 205123.6, "taker_buy_quote": 144024.8615 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.711, "high": 0.734, "low": 0.708, "close": 0.732, "volume": 999959.8, "close_time": 1766980799999, "quote_volume": 720420.5374, "trades": 6551, "taker_buy_base": 597944.5, "taker_buy_quote": 430863.2333 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.732, "high": 0.732, "low": 0.714, "close": 0.72, "volume": 909979.7, "close_time": 1766995199999, "quote_volume": 658821.2807, "trades": 4491, "taker_buy_base": 409590.0, "taker_buy_quote": 296716.9937 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.72, "high": 0.723, "low": 0.701, "close": 0.703, "volume": 1170056.1, "close_time": 1767009599999, "quote_volume": 831613.0316, "trades": 5680, "taker_buy_base": 511926.8, "taker_buy_quote": 363991.341 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.704, "high": 0.708, "low": 0.689, "close": 0.702, "volume": 1688282.5, "close_time": 1767023999999, "quote_volume": 1178257.7, "trades": 9545, "taker_buy_base": 795646.3, "taker_buy_quote": 555471.0047 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.702, "high": 0.704, "low": 0.691, "close": 0.694, "volume": 723447.7, "close_time": 1767038399999, "quote_volume": 504461.6352, "trades": 4143, "taker_buy_base": 311554.6, "taker_buy_quote": 217341.1331 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.693, "high": 0.696, "low": 0.687, "close": 0.69, "volume": 458080.9, "close_time": 1767052799999, "quote_volume": 316739.1055, "trades": 3283, "taker_buy_base": 208205.0, "taker_buy_quote": 144016.6987 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.69, "high": 0.695, "low": 0.684, "close": 0.693, "volume": 561434.5, "close_time": 1767067199999, "quote_volume": 386893.9038, "trades": 3654, "taker_buy_base": 286645.0, "taker_buy_quote": 197583.3135 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.693, "high": 0.698, "low": 0.687, "close": 0.694, "volume": 400270.7, "close_time": 1767081599999, "quote_volume": 277757.1068, "trades": 2666, "taker_buy_base": 204317.4, "taker_buy_quote": 141776.1985 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.695, "high": 0.709, "low": 0.695, "close": 0.704, "volume": 958285.3, "close_time": 1767095999999, "quote_volume": 673479.3951, "trades": 4993, "taker_buy_base": 454027.4, "taker_buy_quote": 319310.1684 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.704, "high": 0.712, "low": 0.696, "close": 0.71, "volume": 1018154.6, "close_time": 1767110399999, "quote_volume": 716039.1009, "trades": 5730, "taker_buy_base": 580480.8, "taker_buy_quote": 408248.217 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.711, "high": 0.714, "low": 0.697, "close": 0.702, "volume": 1056675.2, "close_time": 1767124799999, "quote_volume": 744103.7298, "trades": 4880, "taker_buy_base": 558241.0, "taker_buy_quote": 393349.5328 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.702, "high": 0.704, "low": 0.697, "close": 0.701, "volume": 415110.5, "close_time": 1767139199999, "quote_volume": 290844.0883, "trades": 2775, "taker_buy_base": 183883.1, "taker_buy_quote": 128902.9586 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.7, "high": 0.702, "low": 0.693, "close": 0.697, "volume": 375961.3, "close_time": 1767153599999, "quote_volume": 262291.574, "trades": 1939, "taker_buy_base": 171430.5, "taker_buy_quote": 119630.6025 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.698, "high": 0.703, "low": 0.696, "close": 0.698, "volume": 607534.9, "close_time": 1767167999999, "quote_volume": 424725.0178, "trades": 1930, "taker_buy_base": 277594.7, "taker_buy_quote": 194098.6408 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.698, "high": 0.701, "low": 0.692, "close": 0.7, "volume": 454528.9, "close_time": 1767182399999, "quote_volume": 316669.8501, "trades": 2037, "taker_buy_base": 212834.5, "taker_buy_quote": 148324.5257 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.7, "high": 0.706, "low": 0.693, "close": 0.699, "volume": 682326.7, "close_time": 1767196799999, "quote_volume": 476712.2908, "trades": 3905, "taker_buy_base": 350913.8, "taker_buy_quote": 245258.1618 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.699, "high": 0.7, "low": 0.675, "close": 0.685, "volume": 1306715.2, "close_time": 1767211199999, "quote_volume": 892237.7133, "trades": 7456, "taker_buy_base": 663027.0, "taker_buy_quote": 452436.5073 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.686, "high": 0.694, "low": 0.679, "close": 0.688, "volume": 671656.0, "close_time": 1767225599999, "quote_volume": 461627.1222, "trades": 2690, "taker_buy_base": 291953.3, "taker_buy_quote": 200765.8533 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.688, "high": 0.693, "low": 0.686, "close": 0.687, "volume": 333931.4, "close_time": 1767239999999, "quote_volume": 230258.4034, "trades": 1795, "taker_buy_base": 135773.9, "taker_buy_quote": 93683.6195 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.687, "high": 0.696, "low": 0.684, "close": 0.693, "volume": 384073.3, "close_time": 1767254399999, "quote_volume": 265693.1037, "trades": 1601, "taker_buy_base": 184040.5, "taker_buy_quote": 127349.6433 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.693, "high": 0.705, "low": 0.692, "close": 0.705, "volume": 646118.8, "close_time": 1767268799999, "quote_volume": 452500.9445, "trades": 2201, "taker_buy_base": 352204.9, "taker_buy_quote": 246773.1206 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.705, "high": 0.72, "low": 0.699, "close": 0.716, "volume": 925246.4, "close_time": 1767283199999, "quote_volume": 655430.5359, "trades": 3813, "taker_buy_base": 461878.5, "taker_buy_quote": 327420.3754 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.717, "high": 0.73, "low": 0.715, "close": 0.729, "volume": 1354647.7, "close_time": 1767297599999, "quote_volume": 977650.4311, "trades": 6771, "taker_buy_base": 661729.0, "taker_buy_quote": 477582.6483 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.729, "high": 0.744, "low": 0.723, "close": 0.739, "volume": 686460.0, "close_time": 1767311999999, "quote_volume": 502045.1889, "trades": 4300, "taker_buy_base": 347579.6, "taker_buy_quote": 254186.8989 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.74, "high": 0.75, "low": 0.733, "close": 0.748, "volume": 692337.5, "close_time": 1767326399999, "quote_volume": 512360.4069, "trades": 4168, "taker_buy_base": 343935.4, "taker_buy_quote": 254656.2185 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.748, "high": 0.749, "low": 0.738, "close": 0.74, "volume": 609682.6, "close_time": 1767340799999, "quote_volume": 452965.2453, "trades": 3052, "taker_buy_base": 284164.5, "taker_buy_quote": 211239.1022 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.741, "high": 0.759, "low": 0.739, "close": 0.747, "volume": 966639.7, "close_time": 1767355199999, "quote_volume": 723963.7008, "trades": 5430, "taker_buy_base": 458879.8, "taker_buy_quote": 343943.0087 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.746, "high": 0.763, "low": 0.742, "close": 0.75, "volume": 1457752.4, "close_time": 1767369599999, "quote_volume": 1099512.8745, "trades": 11233, "taker_buy_base": 729525.8, "taker_buy_quote": 550352.8364 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.75, "high": 0.77, "low": 0.748, "close": 0.762, "volume": 1223953.3, "close_time": 1767383999999, "quote_volume": 931084.7633, "trades": 8306, "taker_buy_base": 583196.0, "taker_buy_quote": 443651.9147 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.762, "high": 0.777, "low": 0.759, "close": 0.772, "volume": 677863.0, "close_time": 1767398399999, "quote_volume": 520687.0533, "trades": 3760, "taker_buy_base": 375060.1, "taker_buy_quote": 287923.7077 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.772, "high": 0.786, "low": 0.769, "close": 0.784, "volume": 562857.5, "close_time": 1767412799999, "quote_volume": 436257.3125, "trades": 3216, "taker_buy_base": 319477.6, "taker_buy_quote": 247722.0006 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.783, "high": 0.786, "low": 0.756, "close": 0.757, "volume": 844737.3, "close_time": 1767427199999, "quote_volume": 651291.5616, "trades": 5490, "taker_buy_base": 343137.6, "taker_buy_quote": 264738.0476 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.757, "high": 0.764, "low": 0.753, "close": 0.76, "volume": 817999.8, "close_time": 1767441599999, "quote_volume": 620417.4978, "trades": 5319, "taker_buy_base": 345212.8, "taker_buy_quote": 261908.5505 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.76, "high": 0.764, "low": 0.756, "close": 0.757, "volume": 492386.8, "close_time": 1767455999999, "quote_volume": 374820.956, "trades": 3069, "taker_buy_base": 215676.6, "taker_buy_quote": 164336.1072 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.758, "high": 0.775, "low": 0.758, "close": 0.765, "volume": 762904.9, "close_time": 1767470399999, "quote_volume": 586409.0552, "trades": 3544, "taker_buy_base": 408015.1, "taker_buy_quote": 313837.4782 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.766, "high": 0.771, "low": 0.762, "close": 0.768, "volume": 484648.9, "close_time": 1767484799999, "quote_volume": 371256.6085, "trades": 2240, "taker_buy_base": 226251.2, "taker_buy_quote": 173310.6706 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.768, "high": 0.783, "low": 0.766, "close": 0.781, "volume": 889964.4, "close_time": 1767499199999, "quote_volume": 689922.014, "trades": 6080, "taker_buy_base": 517555.1, "taker_buy_quote": 401260.4453 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.781, "high": 0.784, "low": 0.77, "close": 0.776, "volume": 832638.4, "close_time": 1767513599999, "quote_volume": 646570.6619, "trades": 4733, "taker_buy_base": 389019.2, "taker_buy_quote": 302068.9727 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.776, "high": 0.787, "low": 0.769, "close": 0.782, "volume": 952337.6, "close_time": 1767527999999, "quote_volume": 741928.3097, "trades": 4584, "taker_buy_base": 463176.7, "taker_buy_quote": 360837.7627 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.783, "high": 0.791, "low": 0.776, "close": 0.789, "volume": 1030262.2, "close_time": 1767542399999, "quote_volume": 809143.4628, "trades": 5284, "taker_buy_base": 545121.2, "taker_buy_quote": 428259.1494 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.788, "high": 0.796, "low": 0.77, "close": 0.776, "volume": 1061003.4, "close_time": 1767556799999, "quote_volume": 831305.2527, "trades": 5237, "taker_buy_base": 514789.0, "taker_buy_quote": 403754.4495 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.777, "high": 0.782, "low": 0.77, "close": 0.776, "volume": 1085178.6, "close_time": 1767571199999, "quote_volume": 841342.8917, "trades": 5931, "taker_buy_base": 379135.5, "taker_buy_quote": 294115.9892 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.776, "high": 0.797, "low": 0.773, "close": 0.779, "volume": 1460521.4, "close_time": 1767585599999, "quote_volume": 1146858.4426, "trades": 8804, "taker_buy_base": 740828.7, "taker_buy_quote": 581707.8246 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.779, "high": 0.78, "low": 0.762, "close": 0.778, "volume": 1152180.3, "close_time": 1767599999999, "quote_volume": 889054.3509, "trades": 6078, "taker_buy_base": 503513.8, "taker_buy_quote": 388561.2705 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.778, "high": 0.784, "low": 0.769, "close": 0.777, "volume": 1231342.1, "close_time": 1767614399999, "quote_volume": 955655.4049, "trades": 5603, "taker_buy_base": 586885.7, "taker_buy_quote": 455419.3 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.777, "high": 0.793, "low": 0.771, "close": 0.792, "volume": 1012536.4, "close_time": 1767628799999, "quote_volume": 789839.122, "trades": 7204, "taker_buy_base": 520047.5, "taker_buy_quote": 405888.6013 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.792, "high": 0.805, "low": 0.775, "close": 0.798, "volume": 1718642.4, "close_time": 1767643199999, "quote_volume": 1360872.3255, "trades": 10353, "taker_buy_base": 823168.8, "taker_buy_quote": 652576.4876 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.797, "high": 0.808, "low": 0.793, "close": 0.798, "volume": 1006604.8, "close_time": 1767657599999, "quote_volume": 805858.7981, "trades": 5512, "taker_buy_base": 522296.3, "taker_buy_quote": 418177.2528 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.798, "high": 0.809, "low": 0.786, "close": 0.8, "volume": 820723.1, "close_time": 1767671999999, "quote_volume": 654900.4277, "trades": 6128, "taker_buy_base": 389451.6, "taker_buy_quote": 310770.515 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.8, "high": 0.807, "low": 0.785, "close": 0.789, "volume": 964234.2, "close_time": 1767686399999, "quote_volume": 770834.3895, "trades": 6584, "taker_buy_base": 425333.4, "taker_buy_quote": 340277.8236 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.789, "high": 0.805, "low": 0.786, "close": 0.803, "volume": 830190.7, "close_time": 1767700799999, "quote_volume": 659940.365, "trades": 4324, "taker_buy_base": 378288.6, "taker_buy_quote": 300951.1576 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.803, "high": 0.832, "low": 0.801, "close": 0.808, "volume": 2593828.8, "close_time": 1767715199999, "quote_volume": 2117705.2483, "trades": 13535, "taker_buy_base": 1286757.2, "taker_buy_quote": 1050256.6076 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.807, "high": 0.812, "low": 0.765, "close": 0.78, "volume": 2261870.3, "close_time": 1767729599999, "quote_volume": 1777430.9676, "trades": 14964, "taker_buy_base": 982961.1, "taker_buy_quote": 772648.6733 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.781, "high": 0.823, "low": 0.781, "close": 0.807, "volume": 1727258.6, "close_time": 1767743999999, "quote_volume": 1393872.1799, "trades": 8627, "taker_buy_base": 929095.0, "taker_buy_quote": 749175.2905 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.806, "high": 0.807, "low": 0.777, "close": 0.784, "volume": 814369.9, "close_time": 1767758399999, "quote_volume": 643652.1543, "trades": 5469, "taker_buy_base": 437660.4, "taker_buy_quote": 345812.0672 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.785, "high": 0.798, "low": 0.779, "close": 0.798, "volume": 519061.5, "close_time": 1767772799999, "quote_volume": 407358.9981, "trades": 3277, "taker_buy_base": 250257.8, "taker_buy_quote": 196528.184 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.798, "high": 0.803, "low": 0.778, "close": 0.786, "volume": 802577.2, "close_time": 1767787199999, "quote_volume": 633686.0429, "trades": 5925, "taker_buy_base": 360549.1, "taker_buy_quote": 284803.2502 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.786, "high": 0.786, "low": 0.751, "close": 0.759, "volume": 1463104.1, "close_time": 1767801599999, "quote_volume": 1117345.6611, "trades": 9682, "taker_buy_base": 705415.0, "taker_buy_quote": 538789.3883 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.759, "high": 0.767, "low": 0.751, "close": 0.759, "volume": 1103879.8, "close_time": 1767815999999, "quote_volume": 837737.7124, "trades": 7030, "taker_buy_base": 523091.7, "taker_buy_quote": 396952.8645 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.76, "high": 0.761, "low": 0.747, "close": 0.759, "volume": 541688.3, "close_time": 1767830399999, "quote_volume": 409154.0053, "trades": 3647, "taker_buy_base": 296490.6, "taker_buy_quote": 223997.0904 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.759, "high": 0.764, "low": 0.744, "close": 0.748, "volume": 820152.6, "close_time": 1767844799999, "quote_volume": 619363.1465, "trades": 4677, "taker_buy_base": 435679.3, "taker_buy_quote": 329256.359 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.747, "high": 0.755, "low": 0.731, "close": 0.747, "volume": 983588.4, "close_time": 1767859199999, "quote_volume": 730851.9026, "trades": 5200, "taker_buy_base": 484835.8, "taker_buy_quote": 360540.773 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.747, "high": 0.75, "low": 0.724, "close": 0.731, "volume": 842809.0, "close_time": 1767873599999, "quote_volume": 618594.6601, "trades": 5174, "taker_buy_base": 390094.7, "taker_buy_quote": 285939.3049 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.731, "high": 0.753, "low": 0.718, "close": 0.752, "volume": 1467881.6, "close_time": 1767887999999, "quote_volume": 1076074.5131, "trades": 8791, "taker_buy_base": 733850.1, "taker_buy_quote": 537829.5712 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.752, "high": 0.756, "low": 0.741, "close": 0.744, "volume": 825195.3, "close_time": 1767902399999, "quote_volume": 618076.4403, "trades": 6359, "taker_buy_base": 421052.1, "taker_buy_quote": 315301.1716 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.744, "high": 0.753, "low": 0.736, "close": 0.742, "volume": 377106.3, "close_time": 1767916799999, "quote_volume": 280545.4465, "trades": 2659, "taker_buy_base": 191072.4, "taker_buy_quote": 142134.4647 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.742, "high": 0.749, "low": 0.734, "close": 0.744, "volume": 775992.8, "close_time": 1767931199999, "quote_volume": 574664.7315, "trades": 4565, "taker_buy_base": 414235.0, "taker_buy_quote": 306839.4888 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.744, "high": 0.746, "low": 0.737, "close": 0.741, "volume": 481360.0, "close_time": 1767945599999, "quote_volume": 356858.0588, "trades": 2511, "taker_buy_base": 247232.2, "taker_buy_quote": 183293.8747 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.741, "high": 0.743, "low": 0.726, "close": 0.736, "volume": 680864.4, "close_time": 1767959999999, "quote_volume": 500746.9523, "trades": 4097, "taker_buy_base": 285630.4, "taker_buy_quote": 210107.3803 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.736, "high": 0.759, "low": 0.73, "close": 0.746, "volume": 1236861.2, "close_time": 1767974399999, "quote_volume": 919928.676, "trades": 7508, "taker_buy_base": 626218.4, "taker_buy_quote": 466107.9485 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.747, "high": 0.76, "low": 0.732, "close": 0.735, "volume": 715187.5, "close_time": 1767988799999, "quote_volume": 534927.2602, "trades": 5618, "taker_buy_base": 333324.7, "taker_buy_quote": 249520.2263 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.736, "high": 0.747, "low": 0.734, "close": 0.742, "volume": 377586.4, "close_time": 1768003199999, "quote_volume": 279650.2543, "trades": 2539, "taker_buy_base": 197412.9, "taker_buy_quote": 146248.6017 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.743, "high": 0.743, "low": 0.731, "close": 0.737, "volume": 222550.6, "close_time": 1768017599999, "quote_volume": 163846.8024, "trades": 1430, "taker_buy_base": 90770.5, "taker_buy_quote": 66778.2696 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.737, "high": 0.74, "low": 0.728, "close": 0.738, "volume": 304715.1, "close_time": 1768031999999, "quote_volume": 223673.2564, "trades": 1787, "taker_buy_base": 164808.0, "taker_buy_quote": 121052.014 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.739, "high": 0.746, "low": 0.737, "close": 0.744, "volume": 441608.1, "close_time": 1768046399999, "quote_volume": 327173.5208, "trades": 2812, "taker_buy_base": 188943.4, "taker_buy_quote": 140053.3226 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.744, "high": 0.751, "low": 0.74, "close": 0.741, "volume": 421768.7, "close_time": 1768060799999, "quote_volume": 314613.8568, "trades": 2545, "taker_buy_base": 220498.8, "taker_buy_quote": 164543.534 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.74, "high": 0.744, "low": 0.735, "close": 0.744, "volume": 364107.2, "close_time": 1768075199999, "quote_volume": 269242.9734, "trades": 1778, "taker_buy_base": 176846.9, "taker_buy_quote": 130775.7397 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.744, "high": 0.744, "low": 0.728, "close": 0.733, "volume": 294592.5, "close_time": 1768089599999, "quote_volume": 216603.1781, "trades": 1373, "taker_buy_base": 137371.8, "taker_buy_quote": 101020.1473 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.734, "high": 0.742, "low": 0.731, "close": 0.739, "volume": 443154.4, "close_time": 1768103999999, "quote_volume": 326979.7547, "trades": 1547, "taker_buy_base": 291114.8, "taker_buy_quote": 214942.189 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.739, "high": 0.749, "low": 0.737, "close": 0.748, "volume": 306765.4, "close_time": 1768118399999, "quote_volume": 227787.8951, "trades": 2052, "taker_buy_base": 190780.8, "taker_buy_quote": 141639.8044 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.748, "high": 0.758, "low": 0.746, "close": 0.754, "volume": 493609.3, "close_time": 1768132799999, "quote_volume": 371155.9374, "trades": 2478, "taker_buy_base": 281899.5, "taker_buy_quote": 212066.8809 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.755, "high": 0.757, "low": 0.742, "close": 0.746, "volume": 532196.1, "close_time": 1768147199999, "quote_volume": 400150.5639, "trades": 3790, "taker_buy_base": 188968.5, "taker_buy_quote": 142118.5156 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.747, "high": 0.759, "low": 0.745, "close": 0.749, "volume": 556301.6, "close_time": 1768161599999, "quote_volume": 418464.8666, "trades": 3075, "taker_buy_base": 294225.0, "taker_buy_quote": 221534.9857 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.749, "high": 0.749, "low": 0.726, "close": 0.741, "volume": 671080.9, "close_time": 1768175999999, "quote_volume": 494809.8005, "trades": 4036, "taker_buy_base": 293872.5, "taker_buy_quote": 216675.1828 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.741, "high": 0.766, "low": 0.729, "close": 0.751, "volume": 1003097.4, "close_time": 1768190399999, "quote_volume": 752352.1962, "trades": 6954, "taker_buy_base": 584158.1, "taker_buy_quote": 438250.9896 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.751, "high": 0.758, "low": 0.735, "close": 0.736, "volume": 640760.5, "close_time": 1768204799999, "quote_volume": 480098.2986, "trades": 3080, "taker_buy_base": 310623.5, "taker_buy_quote": 232879.3975 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.736, "high": 0.741, "low": 0.725, "close": 0.733, "volume": 746687.2, "close_time": 1768219199999, "quote_volume": 546340.4051, "trades": 4661, "taker_buy_base": 354765.7, "taker_buy_quote": 259566.1763 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.732, "high": 0.74, "low": 0.717, "close": 0.738, "volume": 1027789.5, "close_time": 1768233599999, "quote_volume": 746526.6133, "trades": 6152, "taker_buy_base": 526797.4, "taker_buy_quote": 382172.2721 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.738, "high": 0.744, "low": 0.726, "close": 0.735, "volume": 655659.1, "close_time": 1768247999999, "quote_volume": 482174.5205, "trades": 4881, "taker_buy_base": 313586.2, "taker_buy_quote": 230593.5582 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.735, "high": 0.738, "low": 0.719, "close": 0.722, "volume": 399116.4, "close_time": 1768262399999, "quote_volume": 289844.0742, "trades": 2637, "taker_buy_base": 155370.1, "taker_buy_quote": 112807.7127 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.723, "high": 0.732, "low": 0.722, "close": 0.731, "volume": 565858.5, "close_time": 1768276799999, "quote_volume": 412080.2651, "trades": 3051, "taker_buy_base": 365128.3, "taker_buy_quote": 265845.8664 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.731, "high": 0.744, "low": 0.731, "close": 0.739, "volume": 466981.2, "close_time": 1768291199999, "quote_volume": 345053.0871, "trades": 2904, "taker_buy_base": 206669.3, "taker_buy_quote": 152703.9121 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.739, "high": 0.748, "low": 0.738, "close": 0.743, "volume": 579567.9, "close_time": 1768305599999, "quote_volume": 431040.3654, "trades": 3485, "taker_buy_base": 224389.1, "taker_buy_quote": 166893.7507 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.744, "high": 0.771, "low": 0.742, "close": 0.77, "volume": 1835469.6, "close_time": 1768319999999, "quote_volume": 1383244.2031, "trades": 9999, "taker_buy_base": 850356.3, "taker_buy_quote": 641057.5182 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.771, "high": 0.784, "low": 0.77, "close": 0.78, "volume": 1914971.3, "close_time": 1768334399999, "quote_volume": 1487744.2964, "trades": 8864, "taker_buy_base": 967229.7, "taker_buy_quote": 751525.5831 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.781, "high": 0.817, "low": 0.769, "close": 0.8, "volume": 2653762.7, "close_time": 1768348799999, "quote_volume": 2122397.989, "trades": 11275, "taker_buy_base": 1364674.2, "taker_buy_quote": 1091476.004 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.8, "high": 0.806, "low": 0.795, "close": 0.804, "volume": 1025262.3, "close_time": 1768363199999, "quote_volume": 821478.1993, "trades": 5241, "taker_buy_base": 492803.5, "taker_buy_quote": 394920.0885 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.805, "high": 0.806, "low": 0.793, "close": 0.798, "volume": 761075.3, "close_time": 1768377599999, "quote_volume": 607823.9791, "trades": 3935, "taker_buy_base": 323297.6, "taker_buy_quote": 258267.8271 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.798, "high": 0.805, "low": 0.789, "close": 0.794, "volume": 788883.2, "close_time": 1768391999999, "quote_volume": 629245.3236, "trades": 5728, "taker_buy_base": 369974.6, "taker_buy_quote": 295246.9869 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.794, "high": 0.809, "low": 0.786, "close": 0.804, "volume": 1484609.6, "close_time": 1768406399999, "quote_volume": 1186142.8541, "trades": 11502, "taker_buy_base": 647957.6, "taker_buy_quote": 518305.7074 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.804, "high": 0.814, "low": 0.777, "close": 0.79, "volume": 2029251.2, "close_time": 1768420799999, "quote_volume": 1614528.7845, "trades": 10186, "taker_buy_base": 1075551.9, "taker_buy_quote": 856779.4483 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.79, "high": 0.797, "low": 0.774, "close": 0.779, "volume": 707537.2, "close_time": 1768435199999, "quote_volume": 555726.7302, "trades": 3832, "taker_buy_base": 360926.3, "taker_buy_quote": 283632.5328 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.78, "high": 0.781, "low": 0.746, "close": 0.748, "volume": 1281764.8, "close_time": 1768449599999, "quote_volume": 977002.3512, "trades": 6204, "taker_buy_base": 488100.3, "taker_buy_quote": 372355.1221 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.747, "high": 0.768, "low": 0.744, "close": 0.765, "volume": 946725.8, "close_time": 1768463999999, "quote_volume": 713462.1907, "trades": 5186, "taker_buy_base": 531813.3, "taker_buy_quote": 400793.9902 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.765, "high": 0.771, "low": 0.758, "close": 0.765, "volume": 642015.4, "close_time": 1768478399999, "quote_volume": 490704.6165, "trades": 4427, "taker_buy_base": 387903.2, "taker_buy_quote": 296501.4227 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.765, "high": 0.773, "low": 0.735, "close": 0.75, "volume": 1550839.4, "close_time": 1768492799999, "quote_volume": 1174190.7307, "trades": 7647, "taker_buy_base": 813184.6, "taker_buy_quote": 616437.4391 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.749, "high": 0.751, "low": 0.724, "close": 0.73, "volume": 1281354.8, "close_time": 1768507199999, "quote_volume": 945761.2547, "trades": 6747, "taker_buy_base": 500480.0, "taker_buy_quote": 369889.5818 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.731, "high": 0.744, "low": 0.723, "close": 0.743, "volume": 1052966.6, "close_time": 1768521599999, "quote_volume": 772499.8704, "trades": 4968, "taker_buy_base": 593747.2, "taker_buy_quote": 435886.4134 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.742, "high": 0.747, "low": 0.737, "close": 0.741, "volume": 457629.0, "close_time": 1768535999999, "quote_volume": 339683.3336, "trades": 1949, "taker_buy_base": 220326.2, "taker_buy_quote": 163636.4272 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.741, "high": 0.749, "low": 0.734, "close": 0.743, "volume": 457265.4, "close_time": 1768550399999, "quote_volume": 339752.3663, "trades": 2207, "taker_buy_base": 265824.7, "taker_buy_quote": 197635.5394 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.743, "high": 0.75, "low": 0.742, "close": 0.746, "volume": 441749.4, "close_time": 1768564799999, "quote_volume": 329411.1196, "trades": 2564, "taker_buy_base": 233528.8, "taker_buy_quote": 174245.0711 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.746, "high": 0.746, "low": 0.719, "close": 0.725, "volume": 1011609.2, "close_time": 1768579199999, "quote_volume": 743265.4789, "trades": 5058, "taker_buy_base": 499893.1, "taker_buy_quote": 367425.5427 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.725, "high": 0.741, "low": 0.724, "close": 0.739, "volume": 874524.9, "close_time": 1768593599999, "quote_volume": 642138.0052, "trades": 4041, "taker_buy_base": 498888.6, "taker_buy_quote": 366293.2013 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.739, "high": 0.752, "low": 0.735, "close": 0.745, "volume": 435092.9, "close_time": 1768607999999, "quote_volume": 324541.12, "trades": 2425, "taker_buy_base": 222033.0, "taker_buy_quote": 165579.0361 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.746, "high": 0.75, "low": 0.742, "close": 0.744, "volume": 265702.7, "close_time": 1768622399999, "quote_volume": 198237.498, "trades": 1361, "taker_buy_base": 131736.8, "taker_buy_quote": 98296.9028 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.744, "high": 0.752, "low": 0.742, "close": 0.75, "volume": 240500.7, "close_time": 1768636799999, "quote_volume": 179710.752, "trades": 1057, "taker_buy_base": 121796.9, "taker_buy_quote": 90993.1219 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.75, "high": 0.759, "low": 0.749, "close": 0.751, "volume": 612451.5, "close_time": 1768651199999, "quote_volume": 461972.4357, "trades": 2134, "taker_buy_base": 341464.4, "taker_buy_quote": 257592.6486 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.751, "high": 0.767, "low": 0.75, "close": 0.764, "volume": 723695.0, "close_time": 1768665599999, "quote_volume": 550701.622, "trades": 3079, "taker_buy_base": 408265.0, "taker_buy_quote": 310784.896 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.764, "high": 0.768, "low": 0.752, "close": 0.755, "volume": 855344.4, "close_time": 1768679999999, "quote_volume": 649458.3541, "trades": 2828, "taker_buy_base": 451326.9, "taker_buy_quote": 342678.5824 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.755, "high": 0.756, "low": 0.735, "close": 0.74, "volume": 909723.5, "close_time": 1768694399999, "quote_volume": 676452.6404, "trades": 2595, "taker_buy_base": 267333.1, "taker_buy_quote": 199081.3948 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.739, "high": 0.742, "low": 0.725, "close": 0.729, "volume": 1051478.7, "close_time": 1768708799999, "quote_volume": 768738.6011, "trades": 5107, "taker_buy_base": 435983.7, "taker_buy_quote": 318821.3976 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.729, "high": 0.736, "low": 0.727, "close": 0.731, "volume": 474554.0, "close_time": 1768723199999, "quote_volume": 347132.5047, "trades": 1874, "taker_buy_base": 255382.5, "taker_buy_quote": 186827.256 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.73, "high": 0.736, "low": 0.728, "close": 0.732, "volume": 670334.1, "close_time": 1768737599999, "quote_volume": 490999.8313, "trades": 2530, "taker_buy_base": 355085.9, "taker_buy_quote": 260035.879 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.732, "high": 0.741, "low": 0.727, "close": 0.74, "volume": 892184.5, "close_time": 1768751999999, "quote_volume": 655290.7835, "trades": 3214, "taker_buy_base": 469909.5, "taker_buy_quote": 345239.3349 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.74, "high": 0.755, "low": 0.738, "close": 0.743, "volume": 950761.8, "close_time": 1768766399999, "quote_volume": 707893.4594, "trades": 4171, "taker_buy_base": 491731.4, "taker_buy_quote": 366105.2721 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.743, "high": 0.749, "low": 0.692, "close": 0.694, "volume": 2312669.3, "close_time": 1768780799999, "quote_volume": 1674731.3272, "trades": 8232, "taker_buy_base": 952471.9, "taker_buy_quote": 687176.4944 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.694, "high": 0.694, "low": 0.61, "close": 0.657, "volume": 9399916.2, "close_time": 1768795199999, "quote_volume": 6113954.3708, "trades": 41021, "taker_buy_base": 4939858.3, "taker_buy_quote": 3211746.401 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.656, "high": 0.656, "low": 0.641, "close": 0.652, "volume": 2381846.1, "close_time": 1768809599999, "quote_volume": 1544746.5619, "trades": 15171, "taker_buy_base": 1251054.7, "taker_buy_quote": 811697.3716 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.651, "high": 0.654, "low": 0.645, "close": 0.647, "volume": 1906658.5, "close_time": 1768823999999, "quote_volume": 1238577.5513, "trades": 13687, "taker_buy_base": 985566.4, "taker_buy_quote": 640208.878 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.647, "high": 0.65, "low": 0.641, "close": 0.647, "volume": 1660563.1, "close_time": 1768838399999, "quote_volume": 1071893.8593, "trades": 12827, "taker_buy_base": 935006.4, "taker_buy_quote": 603607.125 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.647, "high": 0.662, "low": 0.645, "close": 0.657, "volume": 1279444.1, "close_time": 1768852799999, "quote_volume": 833848.3798, "trades": 12568, "taker_buy_base": 743525.4, "taker_buy_quote": 484735.0121 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.657, "high": 0.658, "low": 0.639, "close": 0.649, "volume": 1627407.8, "close_time": 1768867199999, "quote_volume": 1052385.2754, "trades": 10115, "taker_buy_base": 765616.5, "taker_buy_quote": 495043.4662 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.649, "high": 0.649, "low": 0.638, "close": 0.641, "volume": 1275240.6, "close_time": 1768881599999, "quote_volume": 820188.1056, "trades": 10061, "taker_buy_base": 618722.7, "taker_buy_quote": 397851.3207 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.64, "high": 0.646, "low": 0.628, "close": 0.629, "volume": 1544156.4, "close_time": 1768895999999, "quote_volume": 982092.9924, "trades": 15056, "taker_buy_base": 756914.3, "taker_buy_quote": 481344.9711 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.628, "high": 0.633, "low": 0.621, "close": 0.621, "volume": 1897512.3, "close_time": 1768910399999, "quote_volume": 1189215.3727, "trades": 11653, "taker_buy_base": 1064052.8, "taker_buy_quote": 666927.8512 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.621, "high": 0.625, "low": 0.606, "close": 0.612, "volume": 2631252.2, "close_time": 1768924799999, "quote_volume": 1618387.893, "trades": 17094, "taker_buy_base": 1269200.4, "taker_buy_quote": 781283.1804 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.612, "high": 0.616, "low": 0.601, "close": 0.612, "volume": 1590435.8, "close_time": 1768939199999, "quote_volume": 967709.5227, "trades": 15925, "taker_buy_base": 789388.4, "taker_buy_quote": 480296.0 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.612, "high": 0.621, "low": 0.604, "close": 0.608, "volume": 1145194.6, "close_time": 1768953599999, "quote_volume": 701706.2434, "trades": 4187, "taker_buy_base": 566161.5, "taker_buy_quote": 346967.1739 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.608, "high": 0.623, "low": 0.608, "close": 0.621, "volume": 1433379.6, "close_time": 1768967999999, "quote_volume": 884554.327, "trades": 5064, "taker_buy_base": 779655.2, "taker_buy_quote": 481029.8806 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.621, "high": 0.625, "low": 0.617, "close": 0.618, "volume": 898794.7, "close_time": 1768982399999, "quote_volume": 558132.717, "trades": 4016, "taker_buy_base": 466270.6, "taker_buy_quote": 289548.4267 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.618, "high": 0.62, "low": 0.607, "close": 0.608, "volume": 1093966.1, "close_time": 1768996799999, "quote_volume": 671521.5079, "trades": 4363, "taker_buy_base": 574971.6, "taker_buy_quote": 353004.8706 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.607, "high": 0.626, "low": 0.597, "close": 0.621, "volume": 2659570.2, "close_time": 1769011199999, "quote_volume": 1631596.4914, "trades": 13890, "taker_buy_base": 1391853.3, "taker_buy_quote": 854712.201 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.62, "high": 0.632, "low": 0.593, "close": 0.63, "volume": 3191471.4, "close_time": 1769025599999, "quote_volume": 1939726.3191, "trades": 15244, "taker_buy_base": 1660095.4, "taker_buy_quote": 1009060.5056 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.631, "high": 0.632, "low": 0.61, "close": 0.614, "volume": 1782667.9, "close_time": 1769039999999, "quote_volume": 1111672.1502, "trades": 6913, "taker_buy_base": 999718.4, "taker_buy_quote": 623810.3007 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.614, "high": 0.626, "low": 0.612, "close": 0.614, "volume": 970556.9, "close_time": 1769054399999, "quote_volume": 601990.4036, "trades": 6106, "taker_buy_base": 499760.3, "taker_buy_quote": 309834.462 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.614, "high": 0.617, "low": 0.602, "close": 0.603, "volume": 929810.9, "close_time": 1769068799999, "quote_volume": 567293.4198, "trades": 5106, "taker_buy_base": 433065.1, "taker_buy_quote": 264331.217 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.603, "high": 0.611, "low": 0.601, "close": 0.603, "volume": 1027295.4, "close_time": 1769083199999, "quote_volume": 622107.0312, "trades": 6961, "taker_buy_base": 471006.8, "taker_buy_quote": 285219.6887 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.603, "high": 0.606, "low": 0.588, "close": 0.598, "volume": 1635276.9, "close_time": 1769097599999, "quote_volume": 979561.9721, "trades": 8475, "taker_buy_base": 795927.5, "taker_buy_quote": 476575.7066 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.599, "high": 0.606, "low": 0.597, "close": 0.6, "volume": 1180395.3, "close_time": 1769111999999, "quote_volume": 709970.7058, "trades": 7240, "taker_buy_base": 652984.3, "taker_buy_quote": 392795.5448 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.599, "high": 0.601, "low": 0.593, "close": 0.598, "volume": 1168378.9, "close_time": 1769126399999, "quote_volume": 697581.578, "trades": 5323, "taker_buy_base": 693846.2, "taker_buy_quote": 414270.2142 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.599, "high": 0.615, "low": 0.597, "close": 0.614, "volume": 745317.7, "close_time": 1769140799999, "quote_volume": 451786.4185, "trades": 2646, "taker_buy_base": 375101.7, "taker_buy_quote": 227472.5655 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.614, "high": 0.63, "low": 0.612, "close": 0.622, "volume": 2431263.4, "close_time": 1769155199999, "quote_volume": 1515256.6026, "trades": 7000, "taker_buy_base": 1214349.1, "taker_buy_quote": 756759.3472 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.622, "high": 0.627, "low": 0.608, "close": 0.617, "volume": 1368304.3, "close_time": 1769169599999, "quote_volume": 842753.5599, "trades": 4282, "taker_buy_base": 687860.1, "taker_buy_quote": 423590.7351 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.617, "high": 0.619, "low": 0.598, "close": 0.618, "volume": 1487128.8, "close_time": 1769183999999, "quote_volume": 906952.4194, "trades": 6120, "taker_buy_base": 736984.4, "taker_buy_quote": 449470.221 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.618, "high": 0.629, "low": 0.606, "close": 0.608, "volume": 1440607.3, "close_time": 1769198399999, "quote_volume": 891290.1046, "trades": 5832, "taker_buy_base": 699815.8, "taker_buy_quote": 433403.4644 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.608, "high": 0.611, "low": 0.6, "close": 0.608, "volume": 592921.5, "close_time": 1769212799999, "quote_volume": 359589.7408, "trades": 2424, "taker_buy_base": 289817.2, "taker_buy_quote": 175763.4302 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.608, "high": 0.611, "low": 0.601, "close": 0.61, "volume": 362767.3, "close_time": 1769227199999, "quote_volume": 219793.8636, "trades": 1750, "taker_buy_base": 191940.0, "taker_buy_quote": 116269.5714 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.61, "high": 0.612, "low": 0.607, "close": 0.608, "volume": 347108.2, "close_time": 1769241599999, "quote_volume": 211656.7372, "trades": 1342, "taker_buy_base": 172191.6, "taker_buy_quote": 105031.9601 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.608, "high": 0.613, "low": 0.606, "close": 0.611, "volume": 546810.9, "close_time": 1769255999999, "quote_volume": 333583.5404, "trades": 1429, "taker_buy_base": 342857.9, "taker_buy_quote": 209333.9311 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.612, "high": 0.612, "low": 0.602, "close": 0.603, "volume": 464267.5, "close_time": 1769270399999, "quote_volume": 282196.4608, "trades": 1796, "taker_buy_base": 179395.7, "taker_buy_quote": 109085.0528 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.603, "high": 0.608, "low": 0.597, "close": 0.605, "volume": 847000.6, "close_time": 1769284799999, "quote_volume": 510414.3786, "trades": 2232, "taker_buy_base": 431269.8, "taker_buy_quote": 260310.1361 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.605, "high": 0.609, "low": 0.603, "close": 0.606, "volume": 529935.6, "close_time": 1769299199999, "quote_volume": 321075.2129, "trades": 1301, "taker_buy_base": 197301.7, "taker_buy_quote": 119624.9553 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.606, "high": 0.611, "low": 0.599, "close": 0.601, "volume": 471836.7, "close_time": 1769313599999, "quote_volume": 285072.2669, "trades": 1598, "taker_buy_base": 252724.2, "taker_buy_quote": 152683.2345 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.6, "high": 0.604, "low": 0.597, "close": 0.601, "volume": 358427.8, "close_time": 1769327999999, "quote_volume": 215073.5039, "trades": 1597, "taker_buy_base": 166599.2, "taker_buy_quote": 99987.0635 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.601, "high": 0.608, "low": 0.598, "close": 0.602, "volume": 736789.9, "close_time": 1769342399999, "quote_volume": 444101.8451, "trades": 2109, "taker_buy_base": 312641.8, "taker_buy_quote": 188478.0012 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.602, "high": 0.606, "low": 0.594, "close": 0.602, "volume": 681274.0, "close_time": 1769356799999, "quote_volume": 408951.7245, "trades": 2334, "taker_buy_base": 348207.6, "taker_buy_quote": 209056.3207 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.602, "high": 0.602, "low": 0.551, "close": 0.556, "volume": 5114496.8, "close_time": 1769371199999, "quote_volume": 2934410.1516, "trades": 11481, "taker_buy_base": 2379548.8, "taker_buy_quote": 1365957.1107 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.556, "high": 0.57, "low": 0.554, "close": 0.568, "volume": 1527022.6, "close_time": 1769385599999, "quote_volume": 858365.0317, "trades": 5140, "taker_buy_base": 787960.1, "taker_buy_quote": 443008.3617 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.568, "high": 0.588, "low": 0.568, "close": 0.577, "volume": 890083.7, "close_time": 1769399999999, "quote_volume": 516070.8935, "trades": 4177, "taker_buy_base": 407615.1, "taker_buy_quote": 236071.9484 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.578, "high": 0.597, "low": 0.578, "close": 0.595, "volume": 868492.9, "close_time": 1769414399999, "quote_volume": 511634.6409, "trades": 2908, "taker_buy_base": 486236.0, "taker_buy_quote": 286442.0967 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.595, "high": 0.603, "low": 0.587, "close": 0.591, "volume": 884885.3, "close_time": 1769428799999, "quote_volume": 527030.4117, "trades": 2742, "taker_buy_base": 477245.3, "taker_buy_quote": 284491.3269 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.592, "high": 0.609, "low": 0.589, "close": 0.597, "volume": 1154412.2, "close_time": 1769443199999, "quote_volume": 690449.2803, "trades": 3852, "taker_buy_base": 565537.6, "taker_buy_quote": 338537.7499 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.597, "high": 0.606, "low": 0.591, "close": 0.598, "volume": 1097954.7, "close_time": 1769457599999, "quote_volume": 657648.3703, "trades": 3672, "taker_buy_base": 579575.1, "taker_buy_quote": 347353.7407 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.599, "high": 0.606, "low": 0.594, "close": 0.602, "volume": 956839.3, "close_time": 1769471999999, "quote_volume": 574809.5328, "trades": 3005, "taker_buy_base": 520402.2, "taker_buy_quote": 312993.7978 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.602, "high": 0.606, "low": 0.599, "close": 0.6, "volume": 747286.5, "close_time": 1769486399999, "quote_volume": 450365.6166, "trades": 2054, "taker_buy_base": 389151.6, "taker_buy_quote": 234574.3378 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.6, "high": 0.604, "low": 0.593, "close": 0.596, "volume": 462727.4, "close_time": 1769500799999, "quote_volume": 276346.0282, "trades": 1524, "taker_buy_base": 212519.1, "taker_buy_quote": 126937.1226 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.596, "high": 0.598, "low": 0.591, "close": 0.593, "volume": 607376.7, "close_time": 1769515199999, "quote_volume": 360600.5218, "trades": 1752, "taker_buy_base": 272655.8, "taker_buy_quote": 161946.7485 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.592, "high": 0.597, "low": 0.583, "close": 0.597, "volume": 1002380.8, "close_time": 1769529599999, "quote_volume": 590381.7161, "trades": 2801, "taker_buy_base": 500262.0, "taker_buy_quote": 295158.391 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.597, "high": 0.618, "low": 0.59, "close": 0.617, "volume": 3561650.0, "close_time": 1769543999999, "quote_volume": 2139540.8227, "trades": 8843, "taker_buy_base": 1952750.8, "taker_buy_quote": 1173353.0924 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.617, "high": 0.639, "low": 0.617, "close": 0.635, "volume": 2899407.2, "close_time": 1769558399999, "quote_volume": 1823616.4871, "trades": 8567, "taker_buy_base": 1507681.3, "taker_buy_quote": 947967.5796 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.636, "high": 0.639, "low": 0.624, "close": 0.63, "volume": 633658.4, "close_time": 1769572799999, "quote_volume": 399321.4189, "trades": 2533, "taker_buy_base": 294999.4, "taker_buy_quote": 185924.7846 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.63, "high": 0.635, "low": 0.627, "close": 0.63, "volume": 643864.9, "close_time": 1769587199999, "quote_volume": 406092.6658, "trades": 2320, "taker_buy_base": 326855.5, "taker_buy_quote": 206235.1933 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.63, "high": 0.638, "low": 0.625, "close": 0.636, "volume": 1132685.1, "close_time": 1769601599999, "quote_volume": 715629.5373, "trades": 3467, "taker_buy_base": 667110.7, "taker_buy_quote": 421456.3525 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.636, "high": 0.637, "low": 0.615, "close": 0.618, "volume": 1366592.7, "close_time": 1769615999999, "quote_volume": 852230.5649, "trades": 3450, "taker_buy_base": 507046.1, "taker_buy_quote": 316282.7225 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.618, "high": 0.623, "low": 0.611, "close": 0.619, "volume": 1032798.6, "close_time": 1769630399999, "quote_volume": 636468.8244, "trades": 3701, "taker_buy_base": 517758.3, "taker_buy_quote": 319087.5738 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.619, "high": 0.628, "low": 0.613, "close": 0.621, "volume": 1213095.1, "close_time": 1769644799999, "quote_volume": 753833.7, "trades": 3554, "taker_buy_base": 657706.9, "taker_buy_quote": 408763.741 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.621, "high": 0.623, "low": 0.601, "close": 0.603, "volume": 1119702.4, "close_time": 1769659199999, "quote_volume": 683483.1443, "trades": 3407, "taker_buy_base": 552514.6, "taker_buy_quote": 337198.5477 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.603, "high": 0.607, "low": 0.598, "close": 0.603, "volume": 691519.1, "close_time": 1769673599999, "quote_volume": 417239.9183, "trades": 1432, "taker_buy_base": 346287.4, "taker_buy_quote": 209141.8048 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.602, "high": 0.606, "low": 0.591, "close": 0.592, "volume": 753683.8, "close_time": 1769687999999, "quote_volume": 451003.8571, "trades": 1863, "taker_buy_base": 326855.5, "taker_buy_quote": 195508.39 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.592, "high": 0.601, "low": 0.559, "close": 0.578, "volume": 2658702.1, "close_time": 1769702399999, "quote_volume": 1534854.5023, "trades": 7766, "taker_buy_base": 1384244.5, "taker_buy_quote": 798167.986 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.578, "high": 0.595, "low": 0.559, "close": 0.564, "volume": 3683180.5, "close_time": 1769716799999, "quote_volume": 2123451.0967, "trades": 10803, "taker_buy_base": 1786126.9, "taker_buy_quote": 1031374.8335 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.565, "high": 0.575, "low": 0.563, "close": 0.57, "volume": 857560.4, "close_time": 1769731199999, "quote_volume": 488706.402, "trades": 2769, "taker_buy_base": 471283.0, "taker_buy_quote": 268666.8496 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.57, "high": 0.572, "low": 0.54, "close": 0.544, "volume": 3441212.8, "close_time": 1769745599999, "quote_volume": 1900586.8059, "trades": 9538, "taker_buy_base": 1645830.2, "taker_buy_quote": 908600.5198 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.544, "high": 0.554, "low": 0.533, "close": 0.536, "volume": 2001245.2, "close_time": 1769759999999, "quote_volume": 1081832.7212, "trades": 5448, "taker_buy_base": 1134317.4, "taker_buy_quote": 613531.723 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.536, "high": 0.546, "low": 0.528, "close": 0.542, "volume": 2587395.6, "close_time": 1769774399999, "quote_volume": 1387876.3827, "trades": 7526, "taker_buy_base": 1383537.8, "taker_buy_quote": 741720.6864 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.542, "high": 0.548, "low": 0.529, "close": 0.543, "volume": 2555826.4, "close_time": 1769788799999, "quote_volume": 1374144.4276, "trades": 7870, "taker_buy_base": 1350669.5, "taker_buy_quote": 726142.1852 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.543, "high": 0.561, "low": 0.527, "close": 0.556, "volume": 2405451.2, "close_time": 1769803199999, "quote_volume": 1311295.4386, "trades": 10022, "taker_buy_base": 1273899.1, "taker_buy_quote": 694850.5819 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.556, "high": 0.556, "low": 0.542, "close": 0.548, "volume": 1825304.7, "close_time": 1769817599999, "quote_volume": 1000227.1683, "trades": 6447, "taker_buy_base": 958747.1, "taker_buy_quote": 525350.6176 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.549, "high": 0.55, "low": 0.542, "close": 0.542, "volume": 943406.6, "close_time": 1769831999999, "quote_volume": 515686.5097, "trades": 2725, "taker_buy_base": 493292.6, "taker_buy_quote": 269633.4423 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.542, "high": 0.565, "low": 0.539, "close": 0.545, "volume": 4498787.4, "close_time": 1769846399999, "quote_volume": 2488853.3832, "trades": 15250, "taker_buy_base": 2309271.5, "taker_buy_quote": 1274944.5258 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.545, "high": 0.546, "low": 0.526, "close": 0.533, "volume": 2163126.8, "close_time": 1769860799999, "quote_volume": 1159821.1124, "trades": 6608, "taker_buy_base": 983471.8, "taker_buy_quote": 527452.9585 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.533, "high": 0.534, "low": 0.487, "close": 0.498, "volume": 4032017.6, "close_time": 1769875199999, "quote_volume": 2036781.5219, "trades": 12035, "taker_buy_base": 1925306.9, "taker_buy_quote": 971374.0623 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.498, "high": 0.506, "low": 0.429, "close": 0.472, "volume": 13110798.9, "close_time": 1769889599999, "quote_volume": 6122740.4578, "trades": 29733, "taker_buy_base": 6629332.3, "taker_buy_quote": 3096329.5629 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.473, "high": 0.499, "low": 0.467, "close": 0.497, "volume": 2748106.4, "close_time": 1769903999999, "quote_volume": 1323964.4743, "trades": 7250, "taker_buy_base": 1445788.8, "taker_buy_quote": 696677.7967 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.497, "high": 0.512, "low": 0.492, "close": 0.506, "volume": 3171258.0, "close_time": 1769918399999, "quote_volume": 1598052.1174, "trades": 5996, "taker_buy_base": 1548729.8, "taker_buy_quote": 780042.902 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.506, "high": 0.509, "low": 0.497, "close": 0.502, "volume": 1071529.0, "close_time": 1769932799999, "quote_volume": 538636.2783, "trades": 3552, "taker_buy_base": 501207.9, "taker_buy_quote": 252092.1417 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.503, "high": 0.507, "low": 0.491, "close": 0.496, "volume": 1630120.5, "close_time": 1769947199999, "quote_volume": 813493.1192, "trades": 4579, "taker_buy_base": 713003.0, "taker_buy_quote": 355742.4953 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.496, "high": 0.5, "low": 0.474, "close": 0.483, "volume": 2750729.7, "close_time": 1769961599999, "quote_volume": 1341330.2051, "trades": 8814, "taker_buy_base": 1220885.9, "taker_buy_quote": 595830.1917 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.482, "high": 0.497, "low": 0.48, "close": 0.487, "volume": 2337981.5, "close_time": 1769975999999, "quote_volume": 1140403.2642, "trades": 7155, "taker_buy_base": 1193606.8, "taker_buy_quote": 582412.7207 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.487, "high": 0.494, "low": 0.471, "close": 0.485, "volume": 2497959.1, "close_time": 1769990399999, "quote_volume": 1211639.1662, "trades": 8030, "taker_buy_base": 1113759.5, "taker_buy_quote": 540684.8303 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.485, "high": 0.502, "low": 0.471, "close": 0.491, "volume": 2841170.4, "close_time": 1770004799999, "quote_volume": 1381690.5546, "trades": 10306, "taker_buy_base": 1409604.0, "taker_buy_quote": 686335.3209 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.491, "high": 0.496, "low": 0.47, "close": 0.484, "volume": 3254677.2, "close_time": 1770019199999, "quote_volume": 1570885.026, "trades": 10900, "taker_buy_base": 1685209.9, "taker_buy_quote": 814250.3077 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.485, "high": 0.501, "low": 0.485, "close": 0.494, "volume": 1998462.6, "close_time": 1770033599999, "quote_volume": 985400.4294, "trades": 7054, "taker_buy_base": 988897.3, "taker_buy_quote": 487390.8691 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.494, "high": 0.509, "low": 0.491, "close": 0.503, "volume": 2385462.5, "close_time": 1770047999999, "quote_volume": 1187722.5372, "trades": 7871, "taker_buy_base": 1301353.0, "taker_buy_quote": 648056.8972 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.504, "high": 0.508, "low": 0.494, "close": 0.498, "volume": 1437642.1, "close_time": 1770062399999, "quote_volume": 719784.0353, "trades": 4342, "taker_buy_base": 749551.1, "taker_buy_quote": 375623.0611 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.497, "high": 0.502, "low": 0.495, "close": 0.5, "volume": 874974.8, "close_time": 1770076799999, "quote_volume": 437018.6796, "trades": 2592, "taker_buy_base": 499413.2, "taker_buy_quote": 249555.9819 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.5, "high": 0.5, "low": 0.488, "close": 0.499, "volume": 944616.1, "close_time": 1770091199999, "quote_volume": 467649.5794, "trades": 2756, "taker_buy_base": 447793.1, "taker_buy_quote": 221866.6111 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.499, "high": 0.504, "low": 0.496, "close": 0.501, "volume": 1048026.8, "close_time": 1770105599999, "quote_volume": 523245.7267, "trades": 3092, "taker_buy_base": 426942.1, "taker_buy_quote": 213221.6996 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.501, "high": 0.504, "low": 0.494, "close": 0.499, "volume": 1662355.3, "close_time": 1770119999999, "quote_volume": 830140.9575, "trades": 5099, "taker_buy_base": 819467.8, "taker_buy_quote": 409260.3459 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.499, "high": 0.505, "low": 0.492, "close": 0.502, "volume": 1895057.9, "close_time": 1770134399999, "quote_volume": 946312.5879, "trades": 6178, "taker_buy_base": 1040423.2, "taker_buy_quote": 519749.8883 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.502, "high": 0.51, "low": 0.472, "close": 0.504, "volume": 7744703.1, "close_time": 1770148799999, "quote_volume": 3761674.3459, "trades": 22232, "taker_buy_base": 4258143.2, "taker_buy_quote": 2067344.0039 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.505, "high": 0.534, "low": 0.495, "close": 0.499, "volume": 3404342.0, "close_time": 1770163199999, "quote_volume": 1754357.7353, "trades": 8151, "taker_buy_base": 1825655.0, "taker_buy_quote": 942310.9269 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.499, "high": 0.514, "low": 0.497, "close": 0.51, "volume": 1254697.1, "close_time": 1770177599999, "quote_volume": 635905.5671, "trades": 4608, "taker_buy_base": 683541.8, "taker_buy_quote": 346560.713 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.51, "high": 0.516, "low": 0.507, "close": 0.515, "volume": 954697.6, "close_time": 1770191999999, "quote_volume": 488072.9238, "trades": 3303, "taker_buy_base": 525869.2, "taker_buy_quote": 268920.7676 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.515, "high": 0.515, "low": 0.501, "close": 0.506, "volume": 1171842.1, "close_time": 1770206399999, "quote_volume": 595409.1819, "trades": 3641, "taker_buy_base": 539609.9, "taker_buy_quote": 274237.7889 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.506, "high": 0.507, "low": 0.484, "close": 0.49, "volume": 3632034.2, "close_time": 1770220799999, "quote_volume": 1804786.7375, "trades": 20156, "taker_buy_base": 1687719.6, "taker_buy_quote": 839712.1317 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.49, "high": 0.507, "low": 0.481, "close": 0.506, "volume": 3130151.0, "close_time": 1770235199999, "quote_volume": 1536818.6625, "trades": 14873, "taker_buy_base": 1593506.4, "taker_buy_quote": 782755.3815 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.506, "high": 0.522, "low": 0.49, "close": 0.502, "volume": 2450794.6, "close_time": 1770249599999, "quote_volume": 1242995.2526, "trades": 12253, "taker_buy_base": 1241695.6, "taker_buy_quote": 629708.6202 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.502, "high": 0.508, "low": 0.489, "close": 0.493, "volume": 1543663.4, "close_time": 1770263999999, "quote_volume": 770860.6408, "trades": 6749, "taker_buy_base": 728797.2, "taker_buy_quote": 363862.0307 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.493, "high": 0.503, "low": 0.487, "close": 0.49, "volume": 2547630.8, "close_time": 1770278399999, "quote_volume": 1259524.4332, "trades": 10194, "taker_buy_base": 1104578.3, "taker_buy_quote": 546498.6605 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.491, "high": 0.5, "low": 0.477, "close": 0.483, "volume": 1670410.3, "close_time": 1770292799999, "quote_volume": 816703.3096, "trades": 7182, "taker_buy_base": 815289.6, "taker_buy_quote": 399000.6994 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.483, "high": 0.505, "low": 0.464, "close": 0.472, "volume": 7152381.8, "close_time": 1770307199999, "quote_volume": 3460399.7347, "trades": 30492, "taker_buy_base": 3619041.2, "taker_buy_quote": 1751387.8905 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.472, "high": 0.491, "low": 0.454, "close": 0.456, "volume": 5150968.5, "close_time": 1770321599999, "quote_volume": 2427951.6744, "trades": 21502, "taker_buy_base": 2506464.8, "taker_buy_quote": 1184874.5118 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.456, "high": 0.459, "low": 0.429, "close": 0.431, "volume": 5298035.0, "close_time": 1770335999999, "quote_volume": 2346676.3451, "trades": 21250, "taker_buy_base": 2679498.9, "taker_buy_quote": 1189160.7226 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.431, "high": 0.443, "low": 0.381, "close": 0.434, "volume": 10649134.3, "close_time": 1770350399999, "quote_volume": 4364094.1426, "trades": 37144, "taker_buy_base": 5467413.7, "taker_buy_quote": 2243240.882 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.435, "high": 0.453, "low": 0.432, "close": 0.438, "volume": 2438768.7, "close_time": 1770364799999, "quote_volume": 1077375.6314, "trades": 8829, "taker_buy_base": 1178771.2, "taker_buy_quote": 520795.3654 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.438, "high": 0.458, "low": 0.432, "close": 0.453, "volume": 2815649.8, "close_time": 1770379199999, "quote_volume": 1251206.5324, "trades": 7910, "taker_buy_base": 1467925.4, "taker_buy_quote": 652442.8761 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.453, "high": 0.482, "low": 0.45, "close": 0.473, "volume": 3278538.7, "close_time": 1770393599999, "quote_volume": 1531203.8026, "trades": 9123, "taker_buy_base": 1624123.4, "taker_buy_quote": 759282.9728 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.473, "high": 0.497, "low": 0.47, "close": 0.484, "volume": 3092059.2, "close_time": 1770407999999, "quote_volume": 1496628.2908, "trades": 8084, "taker_buy_base": 1570157.2, "taker_buy_quote": 760054.9804 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.485, "high": 0.494, "low": 0.475, "close": 0.488, "volume": 1837391.2, "close_time": 1770422399999, "quote_volume": 886548.8573, "trades": 5113, "taker_buy_base": 938212.4, "taker_buy_quote": 452918.0709 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.488, "high": 0.488, "low": 0.475, "close": 0.481, "volume": 1428094.8, "close_time": 1770436799999, "quote_volume": 687592.1353, "trades": 4858, "taker_buy_base": 702450.0, "taker_buy_quote": 338117.1168 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.48, "high": 0.487, "low": 0.452, "close": 0.455, "volume": 2728962.5, "close_time": 1770451199999, "quote_volume": 1279739.61, "trades": 8368, "taker_buy_base": 1210351.5, "taker_buy_quote": 567791.4744 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.455, "high": 0.459, "low": 0.45, "close": 0.457, "volume": 1188488.4, "close_time": 1770465599999, "quote_volume": 540241.8963, "trades": 3963, "taker_buy_base": 616395.6, "taker_buy_quote": 280316.0129 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.457, "high": 0.473, "low": 0.456, "close": 0.464, "volume": 1413178.9, "close_time": 1770479999999, "quote_volume": 654603.9451, "trades": 4460, "taker_buy_base": 691600.8, "taker_buy_quote": 320270.6441 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.465, "high": 0.482, "low": 0.463, "close": 0.473, "volume": 7128268.8, "close_time": 1770494399999, "quote_volume": 3369731.5744, "trades": 19496, "taker_buy_base": 3537286.7, "taker_buy_quote": 1673298.211 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.472, "high": 0.477, "low": 0.467, "close": 0.469, "volume": 840171.8, "close_time": 1770508799999, "quote_volume": 396969.1211, "trades": 2221, "taker_buy_base": 392411.7, "taker_buy_quote": 185537.0171 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.469, "high": 0.472, "low": 0.465, "close": 0.467, "volume": 774879.4, "close_time": 1770523199999, "quote_volume": 363174.8178, "trades": 2542, "taker_buy_base": 400561.2, "taker_buy_quote": 187817.2833 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.467, "high": 0.474, "low": 0.465, "close": 0.469, "volume": 799918.9, "close_time": 1770537599999, "quote_volume": 375168.8335, "trades": 2594, "taker_buy_base": 423342.8, "taker_buy_quote": 198533.4152 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.469, "high": 0.48, "low": 0.467, "close": 0.477, "volume": 1719979.2, "close_time": 1770551999999, "quote_volume": 815691.0132, "trades": 4261, "taker_buy_base": 961620.3, "taker_buy_quote": 456164.5037 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.477, "high": 0.48, "low": 0.461, "close": 0.465, "volume": 3535647.5, "close_time": 1770566399999, "quote_volume": 1667821.4322, "trades": 7628, "taker_buy_base": 1659358.3, "taker_buy_quote": 784592.2914 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.465, "high": 0.468, "low": 0.457, "close": 0.463, "volume": 1273203.6, "close_time": 1770580799999, "quote_volume": 587952.241, "trades": 3767, "taker_buy_base": 666095.2, "taker_buy_quote": 307641.6932 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.463, "high": 0.469, "low": 0.453, "close": 0.457, "volume": 1184241.3, "close_time": 1770595199999, "quote_volume": 543168.3641, "trades": 4188, "taker_buy_base": 599119.9, "taker_buy_quote": 274762.8927 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.456, "high": 0.466, "low": 0.454, "close": 0.464, "volume": 1347913.5, "close_time": 1770609599999, "quote_volume": 618500.5124, "trades": 5992, "taker_buy_base": 745731.7, "taker_buy_quote": 342257.0814 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.465, "high": 0.465, "low": 0.449, "close": 0.449, "volume": 840319.7, "close_time": 1770623999999, "quote_volume": 384194.8652, "trades": 4572, "taker_buy_base": 378803.6, "taker_buy_quote": 173225.5974 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.449, "high": 0.451, "low": 0.432, "close": 0.438, "volume": 963461.9, "close_time": 1770638399999, "quote_volume": 424780.1452, "trades": 4133, "taker_buy_base": 467885.7, "taker_buy_quote": 206049.4207 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.438, "high": 0.447, "low": 0.433, "close": 0.446, "volume": 1164662.0, "close_time": 1770652799999, "quote_volume": 512400.2814, "trades": 4751, "taker_buy_base": 601315.0, "taker_buy_quote": 264746.1797 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.446, "high": 0.46, "low": 0.442, "close": 0.455, "volume": 1525364.6, "close_time": 1770667199999, "quote_volume": 690348.8052, "trades": 5505, "taker_buy_base": 776676.1, "taker_buy_quote": 351385.191 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.455, "high": 0.458, "low": 0.446, "close": 0.447, "volume": 966357.8, "close_time": 1770681599999, "quote_volume": 437799.4981, "trades": 2815, "taker_buy_base": 456793.1, "taker_buy_quote": 207025.6334 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.448, "high": 0.449, "low": 0.433, "close": 0.436, "volume": 721462.8, "close_time": 1770695999999, "quote_volume": 318549.9685, "trades": 2063, "taker_buy_base": 297419.9, "taker_buy_quote": 131383.1757 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.435, "high": 0.44, "low": 0.426, "close": 0.43, "volume": 971465.7, "close_time": 1770710399999, "quote_volume": 419626.0868, "trades": 3185, "taker_buy_base": 514502.5, "taker_buy_quote": 222165.0428 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.43, "high": 0.438, "low": 0.43, "close": 0.433, "volume": 692318.9, "close_time": 1770724799999, "quote_volume": 300056.5127, "trades": 3710, "taker_buy_base": 341936.0, "taker_buy_quote": 148245.1663 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.433, "high": 0.441, "low": 0.431, "close": 0.439, "volume": 1400330.7, "close_time": 1770739199999, "quote_volume": 610194.0368, "trades": 4849, "taker_buy_base": 799688.8, "taker_buy_quote": 348478.6429 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.439, "high": 0.441, "low": 0.428, "close": 0.434, "volume": 945277.3, "close_time": 1770753599999, "quote_volume": 410394.8065, "trades": 3542, "taker_buy_base": 533673.1, "taker_buy_quote": 231662.0018 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.434, "high": 0.435, "low": 0.429, "close": 0.433, "volume": 811665.1, "close_time": 1770767999999, "quote_volume": 350778.6752, "trades": 2320, "taker_buy_base": 336075.6, "taker_buy_quote": 145424.8751 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.434, "high": 0.443, "low": 0.432, "close": 0.437, "volume": 681447.2, "close_time": 1770782399999, "quote_volume": 297830.2808, "trades": 2213, "taker_buy_base": 370399.2, "taker_buy_quote": 161894.0683 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.437, "high": 0.438, "low": 0.424, "close": 0.431, "volume": 1378880.3, "close_time": 1770796799999, "quote_volume": 593072.809, "trades": 5833, "taker_buy_base": 798748.2, "taker_buy_quote": 343495.9353 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.431, "high": 0.434, "low": 0.429, "close": 0.432, "volume": 802752.1, "close_time": 1770811199999, "quote_volume": 346364.1571, "trades": 2899, "taker_buy_base": 429901.5, "taker_buy_quote": 185570.9203 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.432, "high": 0.457, "low": 0.428, "close": 0.438, "volume": 2213170.9, "close_time": 1770825599999, "quote_volume": 972431.6616, "trades": 7118, "taker_buy_base": 1074734.0, "taker_buy_quote": 472174.3933 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.439, "high": 0.45, "low": 0.435, "close": 0.449, "volume": 1763055.6, "close_time": 1770839999999, "quote_volume": 780753.5312, "trades": 4251, "taker_buy_base": 899809.3, "taker_buy_quote": 398960.2014 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.449, "high": 0.454, "low": 0.439, "close": 0.442, "volume": 1195871.3, "close_time": 1770854399999, "quote_volume": 536515.9267, "trades": 3689, "taker_buy_base": 608658.3, "taker_buy_quote": 273412.9333 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.442, "high": 0.456, "low": 0.442, "close": 0.453, "volume": 1523406.9, "close_time": 1770868799999, "quote_volume": 686108.0859, "trades": 4993, "taker_buy_base": 963353.1, "taker_buy_quote": 434150.6157 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.453, "high": 0.464, "low": 0.45, "close": 0.463, "volume": 1255793.0, "close_time": 1770883199999, "quote_volume": 576209.8972, "trades": 4043, "taker_buy_base": 724847.3, "taker_buy_quote": 332757.2481 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.464, "high": 0.478, "low": 0.458, "close": 0.47, "volume": 2736241.7, "close_time": 1770897599999, "quote_volume": 1285523.0592, "trades": 5789, "taker_buy_base": 1652071.7, "taker_buy_quote": 775708.7384 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.47, "high": 0.471, "low": 0.461, "close": 0.463, "volume": 1294329.4, "close_time": 1770911999999, "quote_volume": 601284.1181, "trades": 3734, "taker_buy_base": 566340.3, "taker_buy_quote": 263222.0232 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.463, "high": 0.465, "low": 0.449, "close": 0.456, "volume": 1923453.7, "close_time": 1770926399999, "quote_volume": 876833.2067, "trades": 6292, "taker_buy_base": 930415.3, "taker_buy_quote": 424314.7001 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.457, "high": 0.464, "low": 0.449, "close": 0.462, "volume": 753699.9, "close_time": 1770940799999, "quote_volume": 342614.404, "trades": 3139, "taker_buy_base": 411479.2, "taker_buy_quote": 187331.7588 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.463, "high": 0.464, "low": 0.451, "close": 0.452, "volume": 931282.1, "close_time": 1770955199999, "quote_volume": 424222.5003, "trades": 3667, "taker_buy_base": 484349.2, "taker_buy_quote": 220719.497 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.453, "high": 0.456, "low": 0.448, "close": 0.454, "volume": 860790.0, "close_time": 1770969599999, "quote_volume": 389008.6062, "trades": 2567, "taker_buy_base": 488134.3, "taker_buy_quote": 220640.417 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.453, "high": 0.458, "low": 0.452, "close": 0.458, "volume": 625992.8, "close_time": 1770983999999, "quote_volume": 285565.1696, "trades": 3321, "taker_buy_base": 360013.0, "taker_buy_quote": 164257.5879 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.457, "high": 0.472, "low": 0.454, "close": 0.465, "volume": 1901068.1, "close_time": 1770998399999, "quote_volume": 877922.7348, "trades": 7880, "taker_buy_base": 1083098.2, "taker_buy_quote": 500329.3579 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.465, "high": 0.485, "low": 0.465, "close": 0.475, "volume": 2284133.3, "close_time": 1771012799999, "quote_volume": 1092966.0924, "trades": 7127, "taker_buy_base": 1259793.0, "taker_buy_quote": 602690.3226 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.476, "high": 0.479, "low": 0.472, "close": 0.473, "volume": 677747.9, "close_time": 1771027199999, "quote_volume": 322031.9203, "trades": 3056, "taker_buy_base": 347823.6, "taker_buy_quote": 165332.7352 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.473, "high": 0.478, "low": 0.472, "close": 0.475, "volume": 612323.3, "close_time": 1771041599999, "quote_volume": 290450.4046, "trades": 2481, "taker_buy_base": 331897.8, "taker_buy_quote": 157465.3458 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.475, "high": 0.477, "low": 0.471, "close": 0.473, "volume": 405918.3, "close_time": 1771055999999, "quote_volume": 192394.3809, "trades": 1738, "taker_buy_base": 202208.8, "taker_buy_quote": 95864.935 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.474, "high": 0.485, "low": 0.474, "close": 0.484, "volume": 866079.4, "close_time": 1771070399999, "quote_volume": 415085.2398, "trades": 3287, "taker_buy_base": 484078.5, "taker_buy_quote": 232024.8609 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.484, "high": 0.491, "low": 0.478, "close": 0.49, "volume": 1265013.2, "close_time": 1771084799999, "quote_volume": 612796.9181, "trades": 3676, "taker_buy_base": 717891.7, "taker_buy_quote": 347891.5928 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.49, "high": 0.505, "low": 0.485, "close": 0.504, "volume": 1447848.6, "close_time": 1771099199999, "quote_volume": 715470.9303, "trades": 5600, "taker_buy_base": 703783.0, "taker_buy_quote": 347625.3099 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.503, "high": 0.51, "low": 0.499, "close": 0.503, "volume": 1009425.3, "close_time": 1771113599999, "quote_volume": 508601.7235, "trades": 4020, "taker_buy_base": 563150.5, "taker_buy_quote": 283693.2594 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.503, "high": 0.506, "low": 0.494, "close": 0.503, "volume": 880747.4, "close_time": 1771127999999, "quote_volume": 440803.8887, "trades": 3075, "taker_buy_base": 428887.2, "taker_buy_quote": 214610.1813 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.503, "high": 0.513, "low": 0.503, "close": 0.509, "volume": 802785.8, "close_time": 1771142399999, "quote_volume": 407607.2507, "trades": 3340, "taker_buy_base": 378767.9, "taker_buy_quote": 192309.5473 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.51, "high": 0.51, "low": 0.491, "close": 0.493, "volume": 945175.8, "close_time": 1771156799999, "quote_volume": 470368.1343, "trades": 3539, "taker_buy_base": 461268.8, "taker_buy_quote": 229699.3103 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.492, "high": 0.493, "low": 0.471, "close": 0.481, "volume": 1258834.5, "close_time": 1771171199999, "quote_volume": 603933.1781, "trades": 4819, "taker_buy_base": 562776.1, "taker_buy_quote": 270269.3961 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.481, "high": 0.482, "low": 0.459, "close": 0.463, "volume": 1255957.8, "close_time": 1771185599999, "quote_volume": 586414.7417, "trades": 4616, "taker_buy_base": 557685.3, "taker_buy_quote": 260250.2938 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.463, "high": 0.472, "low": 0.461, "close": 0.472, "volume": 563784.9, "close_time": 1771199999999, "quote_volume": 263602.2764, "trades": 1920, "taker_buy_base": 294522.0, "taker_buy_quote": 137850.8691 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.471, "high": 0.476, "low": 0.468, "close": 0.47, "volume": 395995.2, "close_time": 1771214399999, "quote_volume": 186738.3731, "trades": 1437, "taker_buy_base": 199948.1, "taker_buy_quote": 94348.7048 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.471, "high": 0.477, "low": 0.468, "close": 0.47, "volume": 380154.3, "close_time": 1771228799999, "quote_volume": 179229.5502, "trades": 1509, "taker_buy_base": 191980.0, "taker_buy_quote": 90527.4784 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.47, "high": 0.477, "low": 0.465, "close": 0.471, "volume": 536497.0, "close_time": 1771243199999, "quote_volume": 253188.9694, "trades": 1824, "taker_buy_base": 251073.2, "taker_buy_quote": 118464.8357 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.471, "high": 0.487, "low": 0.464, "close": 0.467, "volume": 1343670.5, "close_time": 1771257599999, "quote_volume": 639249.355, "trades": 6110, "taker_buy_base": 682209.5, "taker_buy_quote": 324526.753 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.468, "high": 0.478, "low": 0.467, "close": 0.477, "volume": 713740.2, "close_time": 1771271999999, "quote_volume": 337302.714, "trades": 2867, "taker_buy_base": 348552.6, "taker_buy_quote": 164769.7039 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.476, "high": 0.486, "low": 0.475, "close": 0.481, "volume": 498161.2, "close_time": 1771286399999, "quote_volume": 239937.4387, "trades": 2579, "taker_buy_base": 255087.5, "taker_buy_quote": 122885.2644 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.482, "high": 0.484, "low": 0.476, "close": 0.479, "volume": 392643.9, "close_time": 1771300799999, "quote_volume": 188722.8087, "trades": 1573, "taker_buy_base": 197995.6, "taker_buy_quote": 95209.0642 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.479, "high": 0.482, "low": 0.474, "close": 0.477, "volume": 375030.6, "close_time": 1771315199999, "quote_volume": 179563.185, "trades": 1524, "taker_buy_base": 215058.6, "taker_buy_quote": 103051.9217 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.477, "high": 0.48, "low": 0.472, "close": 0.478, "volume": 422888.5, "close_time": 1771329599999, "quote_volume": 201162.7744, "trades": 1838, "taker_buy_base": 221776.3, "taker_buy_quote": 105534.3694 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.479, "high": 0.488, "low": 0.472, "close": 0.479, "volume": 1078819.3, "close_time": 1771343999999, "quote_volume": 516580.4842, "trades": 5295, "taker_buy_base": 492621.8, "taker_buy_quote": 235890.8808 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.479, "high": 0.488, "low": 0.472, "close": 0.477, "volume": 897708.0, "close_time": 1771358399999, "quote_volume": 431379.1797, "trades": 5085, "taker_buy_base": 417872.1, "taker_buy_quote": 200880.8987 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.477, "high": 0.48, "low": 0.474, "close": 0.478, "volume": 407453.7, "close_time": 1771372799999, "quote_volume": 194427.4632, "trades": 2435, "taker_buy_base": 222213.7, "taker_buy_quote": 106063.129 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.478, "high": 0.48, "low": 0.472, "close": 0.478, "volume": 398432.6, "close_time": 1771387199999, "quote_volume": 189749.7183, "trades": 1710, "taker_buy_base": 206045.6, "taker_buy_quote": 98160.4522 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.478, "high": 0.485, "low": 0.476, "close": 0.482, "volume": 349367.2, "close_time": 1771401599999, "quote_volume": 167458.6053, "trades": 1197, "taker_buy_base": 158430.5, "taker_buy_quote": 76004.3201 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.482, "high": 0.486, "low": 0.475, "close": 0.479, "volume": 534592.1, "close_time": 1771415999999, "quote_volume": 256988.5636, "trades": 1778, "taker_buy_base": 289659.8, "taker_buy_quote": 139094.5158 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.478, "high": 0.485, "low": 0.468, "close": 0.479, "volume": 704425.1, "close_time": 1771430399999, "quote_volume": 334706.5688, "trades": 2711, "taker_buy_base": 366679.4, "taker_buy_quote": 174153.6863 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.479, "high": 0.479, "low": 0.458, "close": 0.463, "volume": 959643.3, "close_time": 1771444799999, "quote_volume": 449530.5844, "trades": 3771, "taker_buy_base": 429835.9, "taker_buy_quote": 201196.7537 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.463, "high": 0.466, "low": 0.459, "close": 0.464, "volume": 713223.0, "close_time": 1771459199999, "quote_volume": 329873.6566, "trades": 2092, "taker_buy_base": 342782.7, "taker_buy_quote": 158633.5826 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.464, "high": 0.48, "low": 0.46, "close": 0.474, "volume": 1275473.9, "close_time": 1771473599999, "quote_volume": 600927.0214, "trades": 3299, "taker_buy_base": 648458.7, "taker_buy_quote": 305569.0535 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.475, "high": 0.476, "low": 0.468, "close": 0.471, "volume": 539030.0, "close_time": 1771487999999, "quote_volume": 254618.1268, "trades": 1869, "taker_buy_base": 230912.7, "taker_buy_quote": 109132.6929 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.471, "high": 0.471, "low": 0.461, "close": 0.463, "volume": 553842.2, "close_time": 1771502399999, "quote_volume": 257320.3488, "trades": 2107, "taker_buy_base": 274973.7, "taker_buy_quote": 127713.3213 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.463, "high": 0.465, "low": 0.449, "close": 0.456, "volume": 1430356.8, "close_time": 1771516799999, "quote_volume": 652204.0129, "trades": 3941, "taker_buy_base": 648075.4, "taker_buy_quote": 295492.4698 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.456, "high": 0.459, "low": 0.449, "close": 0.454, "volume": 1385138.9, "close_time": 1771531199999, "quote_volume": 629580.9627, "trades": 6358, "taker_buy_base": 633049.3, "taker_buy_quote": 287579.2654 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.454, "high": 0.459, "low": 0.453, "close": 0.459, "volume": 554290.4, "close_time": 1771545599999, "quote_volume": 252614.6404, "trades": 3791, "taker_buy_base": 305921.8, "taker_buy_quote": 139466.4036 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.459, "high": 0.464, "low": 0.458, "close": 0.461, "volume": 593070.9, "close_time": 1771559999999, "quote_volume": 273235.8353, "trades": 3988, "taker_buy_base": 351669.4, "taker_buy_quote": 162050.5211 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.46, "high": 0.463, "low": 0.455, "close": 0.459, "volume": 915742.9, "close_time": 1771574399999, "quote_volume": 420666.754, "trades": 2984, "taker_buy_base": 480436.9, "taker_buy_quote": 220615.7784 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.46, "high": 0.465, "low": 0.458, "close": 0.459, "volume": 790088.6, "close_time": 1771588799999, "quote_volume": 364614.8276, "trades": 3789, "taker_buy_base": 391190.1, "taker_buy_quote": 180540.7638 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.459, "high": 0.474, "low": 0.448, "close": 0.474, "volume": 2174643.2, "close_time": 1771603199999, "quote_volume": 1003543.0334, "trades": 10567, "taker_buy_base": 1274918.1, "taker_buy_quote": 588553.1657 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.474, "high": 0.48, "low": 0.462, "close": 0.47, "volume": 2474272.3, "close_time": 1771617599999, "quote_volume": 1168976.5629, "trades": 9746, "taker_buy_base": 1242308.6, "taker_buy_quote": 587007.3505 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.47, "high": 0.472, "low": 0.467, "close": 0.47, "volume": 569030.0, "close_time": 1771631999999, "quote_volume": 267354.8681, "trades": 4354, "taker_buy_base": 315091.3, "taker_buy_quote": 148100.5398 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.47, "high": 0.474, "low": 0.467, "close": 0.469, "volume": 656096.0, "close_time": 1771646399999, "quote_volume": 308431.694, "trades": 2844, "taker_buy_base": 394050.5, "taker_buy_quote": 185412.8797 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.468, "high": 0.472, "low": 0.466, "close": 0.469, "volume": 259267.6, "close_time": 1771660799999, "quote_volume": 121404.566, "trades": 1325, "taker_buy_base": 115891.6, "taker_buy_quote": 54265.5027 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.469, "high": 0.482, "low": 0.469, "close": 0.477, "volume": 938447.7, "close_time": 1771675199999, "quote_volume": 446625.6142, "trades": 4461, "taker_buy_base": 548469.8, "taker_buy_quote": 261017.5211 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.477, "high": 0.478, "low": 0.468, "close": 0.47, "volume": 790701.0, "close_time": 1771689599999, "quote_volume": 373901.0727, "trades": 4413, "taker_buy_base": 374209.7, "taker_buy_quote": 177092.5913 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.47, "high": 0.47, "low": 0.463, "close": 0.464, "volume": 848476.3, "close_time": 1771703999999, "quote_volume": 394608.5841, "trades": 3941, "taker_buy_base": 426922.6, "taker_buy_quote": 198477.5058 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.463, "high": 0.464, "low": 0.455, "close": 0.458, "volume": 514390.4, "close_time": 1771718399999, "quote_volume": 236889.4409, "trades": 2368, "taker_buy_base": 275939.9, "taker_buy_quote": 127177.492 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.458, "high": 0.459, "low": 0.45, "close": 0.451, "volume": 753927.4, "close_time": 1771732799999, "quote_volume": 343109.574, "trades": 3229, "taker_buy_base": 430491.4, "taker_buy_quote": 196104.9941 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.451, "high": 0.454, "low": 0.45, "close": 0.453, "volume": 345852.7, "close_time": 1771747199999, "quote_volume": 156427.4216, "trades": 1872, "taker_buy_base": 211215.2, "taker_buy_quote": 95550.2724 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.453, "high": 0.454, "low": 0.449, "close": 0.451, "volume": 395954.2, "close_time": 1771761599999, "quote_volume": 178909.7764, "trades": 2251, "taker_buy_base": 215920.3, "taker_buy_quote": 97614.3572 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.451, "high": 0.451, "low": 0.442, "close": 0.447, "volume": 1179367.8, "close_time": 1771775999999, "quote_volume": 525352.4286, "trades": 3748, "taker_buy_base": 567121.2, "taker_buy_quote": 252791.6709 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.447, "high": 0.448, "low": 0.441, "close": 0.442, "volume": 409340.3, "close_time": 1771790399999, "quote_volume": 181647.925, "trades": 1258, "taker_buy_base": 167313.7, "taker_buy_quote": 74319.1123 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.443, "high": 0.447, "low": 0.442, "close": 0.446, "volume": 703409.5, "close_time": 1771804799999, "quote_volume": 312383.797, "trades": 3297, "taker_buy_base": 417329.5, "taker_buy_quote": 185356.7802 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.446, "high": 0.446, "low": 0.42, "close": 0.429, "volume": 1559053.7, "close_time": 1771819199999, "quote_volume": 671756.912, "trades": 5669, "taker_buy_base": 754992.9, "taker_buy_quote": 325674.811 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.429, "high": 0.446, "low": 0.426, "close": 0.445, "volume": 714777.3, "close_time": 1771833599999, "quote_volume": 312431.0483, "trades": 1929, "taker_buy_base": 339411.6, "taker_buy_quote": 148526.3007 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.444, "high": 0.468, "low": 0.442, "close": 0.465, "volume": 1820870.5, "close_time": 1771847999999, "quote_volume": 836751.0009, "trades": 5765, "taker_buy_base": 921368.3, "taker_buy_quote": 423234.6479 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.465, "high": 0.478, "low": 0.457, "close": 0.461, "volume": 2448678.1, "close_time": 1771862399999, "quote_volume": 1140813.9017, "trades": 11612, "taker_buy_base": 1330686.5, "taker_buy_quote": 620566.3832 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.462, "high": 0.468, "low": 0.442, "close": 0.445, "volume": 3099468.0, "close_time": 1771876799999, "quote_volume": 1420191.7961, "trades": 12037, "taker_buy_base": 1534600.0, "taker_buy_quote": 704165.3484 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.444, "high": 0.461, "low": 0.441, "close": 0.452, "volume": 2202158.0, "close_time": 1771891199999, "quote_volume": 994208.553, "trades": 7139, "taker_buy_base": 1448232.6, "taker_buy_quote": 654205.7697 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.452, "high": 0.457, "low": 0.442, "close": 0.449, "volume": 1759940.8, "close_time": 1771905599999, "quote_volume": 793237.5583, "trades": 7664, "taker_buy_base": 999448.3, "taker_buy_quote": 450818.8025 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.449, "high": 0.451, "low": 0.437, "close": 0.445, "volume": 2239364.1, "close_time": 1771919999999, "quote_volume": 992515.9669, "trades": 6175, "taker_buy_base": 1011425.7, "taker_buy_quote": 448419.7091 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.445, "high": 0.448, "low": 0.44, "close": 0.447, "volume": 617525.3, "close_time": 1771934399999, "quote_volume": 274539.2802, "trades": 2244, "taker_buy_base": 306768.1, "taker_buy_quote": 136388.0061 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.446, "high": 0.482, "low": 0.445, "close": 0.482, "volume": 3438831.1, "close_time": 1771948799999, "quote_volume": 1601050.6883, "trades": 14708, "taker_buy_base": 1793952.0, "taker_buy_quote": 835712.9604 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.482, "high": 0.52, "low": 0.479, "close": 0.508, "volume": 7973735.1, "close_time": 1771963199999, "quote_volume": 4011777.9611, "trades": 33123, "taker_buy_base": 4229905.5, "taker_buy_quote": 2126647.6541 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.509, "high": 0.524, "low": 0.497, "close": 0.498, "volume": 3137557.1, "close_time": 1771977599999, "quote_volume": 1601764.0389, "trades": 13902, "taker_buy_base": 1585153.1, "taker_buy_quote": 810455.5863 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.498, "high": 0.526, "low": 0.49, "close": 0.509, "volume": 3413929.7, "close_time": 1771991999999, "quote_volume": 1726620.2418, "trades": 14817, "taker_buy_base": 1606159.0, "taker_buy_quote": 812601.4401 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.509, "high": 0.519, "low": 0.502, "close": 0.51, "volume": 1941332.2, "close_time": 1772006399999, "quote_volume": 992443.1468, "trades": 7524, "taker_buy_base": 828765.1, "taker_buy_quote": 423921.8637 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.509, "high": 0.512, "low": 0.499, "close": 0.509, "volume": 1360913.4, "close_time": 1772020799999, "quote_volume": 690720.5595, "trades": 5212, "taker_buy_base": 655248.4, "taker_buy_quote": 332387.3017 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.509, "high": 0.538, "low": 0.506, "close": 0.524, "volume": 2938531.0, "close_time": 1772035199999, "quote_volume": 1542355.677, "trades": 13145, "taker_buy_base": 1522306.4, "taker_buy_quote": 799263.5463 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.525, "high": 0.537, "low": 0.523, "close": 0.537, "volume": 1779574.6, "close_time": 1772049599999, "quote_volume": 943934.6321, "trades": 6496, "taker_buy_base": 764661.7, "taker_buy_quote": 405622.4234 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.537, "high": 0.548, "low": 0.512, "close": 0.518, "volume": 2560631.2, "close_time": 1772063999999, "quote_volume": 1368373.1759, "trades": 10015, "taker_buy_base": 1095064.7, "taker_buy_quote": 585898.3434 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.518, "high": 0.53, "low": 0.516, "close": 0.525, "volume": 1176741.4, "close_time": 1772078399999, "quote_volume": 616743.0898, "trades": 5138, "taker_buy_base": 554108.2, "taker_buy_quote": 290577.0848 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.525, "high": 0.535, "low": 0.519, "close": 0.52, "volume": 1393970.0, "close_time": 1772092799999, "quote_volume": 733803.9426, "trades": 6567, "taker_buy_base": 670847.0, "taker_buy_quote": 353428.7591 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.521, "high": 0.526, "low": 0.512, "close": 0.516, "volume": 807034.9, "close_time": 1772107199999, "quote_volume": 419401.8887, "trades": 3250, "taker_buy_base": 359044.9, "taker_buy_quote": 186761.7021 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.516, "high": 0.521, "low": 0.507, "close": 0.513, "volume": 1173750.7, "close_time": 1772121599999, "quote_volume": 601505.8052, "trades": 4184, "taker_buy_base": 576369.2, "taker_buy_quote": 295361.079 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.514, "high": 0.515, "low": 0.496, "close": 0.514, "volume": 1887504.8, "close_time": 1772135999999, "quote_volume": 953748.6798, "trades": 6869, "taker_buy_base": 772363.4, "taker_buy_quote": 390651.5798 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.513, "high": 0.515, "low": 0.507, "close": 0.507, "volume": 524638.0, "close_time": 1772150399999, "quote_volume": 268024.3512, "trades": 2041, "taker_buy_base": 247490.7, "taker_buy_quote": 126421.498 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.507, "high": 0.513, "low": 0.506, "close": 0.512, "volume": 380895.3, "close_time": 1772164799999, "quote_volume": 193796.3172, "trades": 1736, "taker_buy_base": 185797.7, "taker_buy_quote": 94578.675 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.512, "high": 0.521, "low": 0.512, "close": 0.519, "volume": 470263.4, "close_time": 1772179199999, "quote_volume": 242575.894, "trades": 1957, "taker_buy_base": 233874.1, "taker_buy_quote": 120728.2791 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.519, "high": 0.521, "low": 0.504, "close": 0.506, "volume": 687808.6, "close_time": 1772193599999, "quote_volume": 352315.4689, "trades": 2769, "taker_buy_base": 292058.3, "taker_buy_quote": 149592.162 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.506, "high": 0.51, "low": 0.498, "close": 0.501, "volume": 836623.5, "close_time": 1772207999999, "quote_volume": 420404.2686, "trades": 3021, "taker_buy_base": 377443.5, "taker_buy_quote": 189788.2207 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.501, "high": 0.504, "low": 0.493, "close": 0.497, "volume": 636095.6, "close_time": 1772222399999, "quote_volume": 317104.2393, "trades": 2601, "taker_buy_base": 318773.2, "taker_buy_quote": 158929.1843 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.497, "high": 0.499, "low": 0.484, "close": 0.493, "volume": 815333.7, "close_time": 1772236799999, "quote_volume": 400311.9913, "trades": 2274, "taker_buy_base": 490113.8, "taker_buy_quote": 240644.2266 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.494, "high": 0.498, "low": 0.49, "close": 0.49, "volume": 387822.2, "close_time": 1772251199999, "quote_volume": 191564.8519, "trades": 1911, "taker_buy_base": 160501.4, "taker_buy_quote": 79289.4483 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.491, "high": 0.493, "low": 0.462, "close": 0.475, "volume": 1687560.1, "close_time": 1772265599999, "quote_volume": 803139.3843, "trades": 7291, "taker_buy_base": 869403.7, "taker_buy_quote": 414007.9841 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.474, "high": 0.474, "low": 0.465, "close": 0.468, "volume": 973302.6, "close_time": 1772279999999, "quote_volume": 457037.9557, "trades": 4143, "taker_buy_base": 432871.8, "taker_buy_quote": 203441.7789 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.469, "high": 0.487, "low": 0.469, "close": 0.483, "volume": 1236986.3, "close_time": 1772294399999, "quote_volume": 591851.9573, "trades": 4112, "taker_buy_base": 562102.4, "taker_buy_quote": 269236.1668 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.483, "high": 0.496, "low": 0.476, "close": 0.492, "volume": 872608.6, "close_time": 1772308799999, "quote_volume": 422145.4891, "trades": 3446, "taker_buy_base": 404258.1, "taker_buy_quote": 195839.7997 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.493, "high": 0.51, "low": 0.491, "close": 0.509, "volume": 918544.5, "close_time": 1772323199999, "quote_volume": 460883.5435, "trades": 3988, "taker_buy_base": 533487.3, "taker_buy_quote": 268034.7445 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.509, "high": 0.531, "low": 0.498, "close": 0.525, "volume": 2953821.1, "close_time": 1772337599999, "quote_volume": 1532377.7039, "trades": 8938, "taker_buy_base": 1506883.4, "taker_buy_quote": 780221.0944 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.525, "high": 0.527, "low": 0.506, "close": 0.512, "volume": 977141.1, "close_time": 1772351999999, "quote_volume": 502728.4729, "trades": 3394, "taker_buy_base": 509326.8, "taker_buy_quote": 262032.1856 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.512, "high": 0.514, "low": 0.501, "close": 0.504, "volume": 567613.3, "close_time": 1772366399999, "quote_volume": 287104.0974, "trades": 2467, "taker_buy_base": 265104.4, "taker_buy_quote": 134107.7427 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.504, "high": 0.51, "low": 0.495, "close": 0.501, "volume": 1200736.8, "close_time": 1772380799999, "quote_volume": 604967.3372, "trades": 4962, "taker_buy_base": 626995.7, "taker_buy_quote": 315984.5233 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.501, "high": 0.505, "low": 0.49, "close": 0.493, "volume": 1159258.5, "close_time": 1772395199999, "quote_volume": 575232.0699, "trades": 4904, "taker_buy_base": 555635.1, "taker_buy_quote": 275882.2381 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.493, "high": 0.504, "low": 0.485, "close": 0.501, "volume": 1329264.0, "close_time": 1772409599999, "quote_volume": 656416.4051, "trades": 5077, "taker_buy_base": 741752.7, "taker_buy_quote": 366403.0186 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.501, "high": 0.513, "low": 0.499, "close": 0.509, "volume": 775820.5, "close_time": 1772423999999, "quote_volume": 391680.5226, "trades": 3756, "taker_buy_base": 415478.4, "taker_buy_quote": 209811.2761 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.509, "high": 0.509, "low": 0.494, "close": 0.496, "volume": 579256.6, "close_time": 1772438399999, "quote_volume": 290605.0333, "trades": 2405, "taker_buy_base": 255240.9, "taker_buy_quote": 127975.854 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.496, "high": 0.504, "low": 0.491, "close": 0.497, "volume": 830682.5, "close_time": 1772452799999, "quote_volume": 413029.0134, "trades": 2871, "taker_buy_base": 365206.0, "taker_buy_quote": 181814.9895 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.497, "high": 0.524, "low": 0.492, "close": 0.518, "volume": 1988852.9, "close_time": 1772467199999, "quote_volume": 1008046.6812, "trades": 7170, "taker_buy_base": 1099484.6, "taker_buy_quote": 557132.4859 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.519, "high": 0.523, "low": 0.508, "close": 0.513, "volume": 1252025.2, "close_time": 1772481599999, "quote_volume": 643432.2204, "trades": 5286, "taker_buy_base": 599699.8, "taker_buy_quote": 308193.3894 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.513, "high": 0.516, "low": 0.498, "close": 0.499, "volume": 1160395.2, "close_time": 1772495999999, "quote_volume": 585794.9574, "trades": 3239, "taker_buy_base": 598416.6, "taker_buy_quote": 301718.8385 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.5, "high": 0.505, "low": 0.496, "close": 0.504, "volume": 738938.7, "close_time": 1772510399999, "quote_volume": 370281.8636, "trades": 3254, "taker_buy_base": 355006.0, "taker_buy_quote": 177998.2575 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.503, "high": 0.508, "low": 0.5, "close": 0.505, "volume": 604428.1, "close_time": 1772524799999, "quote_volume": 304411.0529, "trades": 2181, "taker_buy_base": 320266.3, "taker_buy_quote": 161381.2061 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.504, "high": 0.507, "low": 0.492, "close": 0.497, "volume": 785255.4, "close_time": 1772539199999, "quote_volume": 391121.1904, "trades": 3399, "taker_buy_base": 382257.3, "taker_buy_quote": 190425.5754 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.498, "high": 0.511, "low": 0.496, "close": 0.511, "volume": 868010.7, "close_time": 1772553599999, "quote_volume": 436494.2492, "trades": 3608, "taker_buy_base": 461749.4, "taker_buy_quote": 232227.0577 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.511, "high": 0.524, "low": 0.504, "close": 0.515, "volume": 1631510.6, "close_time": 1772567999999, "quote_volume": 838046.265, "trades": 7543, "taker_buy_base": 747256.4, "taker_buy_quote": 384795.7042 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.515, "high": 0.52, "low": 0.505, "close": 0.516, "volume": 591828.5, "close_time": 1772582399999, "quote_volume": 304011.6559, "trades": 2687, "taker_buy_base": 282062.4, "taker_buy_quote": 145036.3738 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.515, "high": 0.526, "low": 0.512, "close": 0.518, "volume": 957622.5, "close_time": 1772596799999, "quote_volume": 496383.4623, "trades": 3927, "taker_buy_base": 498679.5, "taker_buy_quote": 258463.3149 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.518, "high": 0.535, "low": 0.514, "close": 0.532, "volume": 1047569.3, "close_time": 1772611199999, "quote_volume": 549480.9908, "trades": 5006, "taker_buy_base": 572643.4, "taker_buy_quote": 300961.8736 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.532, "high": 0.551, "low": 0.528, "close": 0.537, "volume": 2360247.7, "close_time": 1772625599999, "quote_volume": 1273266.7288, "trades": 10774, "taker_buy_base": 1192005.5, "taker_buy_quote": 643930.7995 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.536, "high": 0.556, "low": 0.528, "close": 0.555, "volume": 1425163.4, "close_time": 1772639999999, "quote_volume": 775031.6108, "trades": 7014, "taker_buy_base": 779043.8, "taker_buy_quote": 424063.9698 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.555, "high": 0.555, "low": 0.539, "close": 0.546, "volume": 1209049.9, "close_time": 1772654399999, "quote_volume": 660676.7202, "trades": 5338, "taker_buy_base": 606801.2, "taker_buy_quote": 331644.6752 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.546, "high": 0.548, "low": 0.533, "close": 0.542, "volume": 960696.1, "close_time": 1772668799999, "quote_volume": 519952.4595, "trades": 3580, "taker_buy_base": 406024.5, "taker_buy_quote": 219811.6049 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.542, "high": 0.549, "low": 0.537, "close": 0.545, "volume": 676963.4, "close_time": 1772683199999, "quote_volume": 367570.8139, "trades": 3169, "taker_buy_base": 346473.1, "taker_buy_quote": 188264.0216 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.544, "high": 0.55, "low": 0.538, "close": 0.542, "volume": 823763.0, "close_time": 1772697599999, "quote_volume": 447741.1335, "trades": 3389, "taker_buy_base": 428897.3, "taker_buy_quote": 233083.5079 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.543, "high": 0.558, "low": 0.539, "close": 0.551, "volume": 1010249.5, "close_time": 1772711999999, "quote_volume": 555747.3563, "trades": 4531, "taker_buy_base": 520176.8, "taker_buy_quote": 286361.2633 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.55, "high": 0.562, "low": 0.546, "close": 0.548, "volume": 1690954.2, "close_time": 1772726399999, "quote_volume": 934661.7536, "trades": 8405, "taker_buy_base": 887060.9, "taker_buy_quote": 490613.4545 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.549, "high": 0.551, "low": 0.534, "close": 0.546, "volume": 1062567.3, "close_time": 1772740799999, "quote_volume": 576461.5317, "trades": 4638, "taker_buy_base": 526870.2, "taker_buy_quote": 286034.0928 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.547, "high": 0.555, "low": 0.545, "close": 0.547, "volume": 722059.1, "close_time": 1772755199999, "quote_volume": 396939.1859, "trades": 3158, "taker_buy_base": 342060.7, "taker_buy_quote": 188139.8888 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.548, "high": 0.558, "low": 0.546, "close": 0.552, "volume": 630511.3, "close_time": 1772769599999, "quote_volume": 347419.6149, "trades": 2552, "taker_buy_base": 295417.4, "taker_buy_quote": 162858.8353 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.553, "high": 0.559, "low": 0.544, "close": 0.557, "volume": 486734.2, "close_time": 1772783999999, "quote_volume": 268403.1626, "trades": 2426, "taker_buy_base": 262951.4, "taker_buy_quote": 145031.9201 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.557, "high": 0.558, "low": 0.536, "close": 0.536, "volume": 1146626.8, "close_time": 1772798399999, "quote_volume": 627091.0585, "trades": 4634, "taker_buy_base": 545579.3, "taker_buy_quote": 298021.721 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.536, "high": 0.543, "low": 0.516, "close": 0.524, "volume": 2349016.6, "close_time": 1772812799999, "quote_volume": 1245052.1951, "trades": 8182, "taker_buy_base": 1328917.8, "taker_buy_quote": 704252.3377 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.523, "high": 0.537, "low": 0.52, "close": 0.531, "volume": 742012.4, "close_time": 1772827199999, "quote_volume": 390613.8854, "trades": 3525, "taker_buy_base": 375942.9, "taker_buy_quote": 198036.2217 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.531, "high": 0.537, "low": 0.529, "close": 0.531, "volume": 363361.7, "close_time": 1772841599999, "quote_volume": 193620.7823, "trades": 2210, "taker_buy_base": 157793.8, "taker_buy_quote": 84129.3281 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.531, "high": 0.532, "low": 0.525, "close": 0.527, "volume": 222416.3, "close_time": 1772855999999, "quote_volume": 117668.092, "trades": 1053, "taker_buy_base": 93566.4, "taker_buy_quote": 49540.4438 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.527, "high": 0.532, "low": 0.524, "close": 0.527, "volume": 213805.9, "close_time": 1772870399999, "quote_volume": 112819.203, "trades": 1401, "taker_buy_base": 91098.4, "taker_buy_quote": 48099.0881 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.526, "high": 0.533, "low": 0.525, "close": 0.53, "volume": 345170.6, "close_time": 1772884799999, "quote_volume": 182868.8501, "trades": 1748, "taker_buy_base": 171853.4, "taker_buy_quote": 91074.3461 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.529, "high": 0.534, "low": 0.523, "close": 0.527, "volume": 649695.7, "close_time": 1772899199999, "quote_volume": 343784.9308, "trades": 2479, "taker_buy_base": 328520.9, "taker_buy_quote": 173899.6549 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.526, "high": 0.532, "low": 0.521, "close": 0.524, "volume": 509119.5, "close_time": 1772913599999, "quote_volume": 268323.2626, "trades": 2212, "taker_buy_base": 223459.7, "taker_buy_quote": 117804.0588 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.524, "high": 0.526, "low": 0.516, "close": 0.519, "volume": 506820.6, "close_time": 1772927999999, "quote_volume": 263786.6355, "trades": 2536, "taker_buy_base": 252453.8, "taker_buy_quote": 131401.6191 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.52, "high": 0.521, "low": 0.508, "close": 0.511, "volume": 592697.5, "close_time": 1772942399999, "quote_volume": 304238.7277, "trades": 2841, "taker_buy_base": 299645.1, "taker_buy_quote": 153918.6066 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.511, "high": 0.52, "low": 0.509, "close": 0.517, "volume": 319348.7, "close_time": 1772956799999, "quote_volume": 164365.9369, "trades": 1229, "taker_buy_base": 206512.6, "taker_buy_quote": 106336.3858 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.517, "high": 0.528, "low": 0.514, "close": 0.52, "volume": 590535.5, "close_time": 1772971199999, "quote_volume": 307701.2674, "trades": 2395, "taker_buy_base": 290962.5, "taker_buy_quote": 151586.0591 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.52, "high": 0.523, "low": 0.512, "close": 0.516, "volume": 883928.9, "close_time": 1772985599999, "quote_volume": 457928.6953, "trades": 3723, "taker_buy_base": 445283.7, "taker_buy_quote": 230843.9142 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.516, "high": 0.527, "low": 0.511, "close": 0.523, "volume": 509008.1, "close_time": 1772999999999, "quote_volume": 263484.048, "trades": 2305, "taker_buy_base": 243628.3, "taker_buy_quote": 126143.356 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.523, "high": 0.527, "low": 0.511, "close": 0.517, "volume": 858355.2, "close_time": 1773014399999, "quote_volume": 445528.8338, "trades": 3858, "taker_buy_base": 409527.7, "taker_buy_quote": 212646.8766 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.518, "high": 0.536, "low": 0.517, "close": 0.528, "volume": 896686.0, "close_time": 1773028799999, "quote_volume": 471811.8072, "trades": 3152, "taker_buy_base": 443111.1, "taker_buy_quote": 233244.5072 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.529, "high": 0.545, "low": 0.526, "close": 0.536, "volume": 745901.8, "close_time": 1773043199999, "quote_volume": 399846.5971, "trades": 3445, "taker_buy_base": 407400.8, "taker_buy_quote": 218312.3169 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.536, "high": 0.546, "low": 0.535, "close": 0.543, "volume": 1001281.3, "close_time": 1773057599999, "quote_volume": 541383.9685, "trades": 4173, "taker_buy_base": 534292.0, "taker_buy_quote": 289039.8416 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.543, "high": 0.569, "low": 0.54, "close": 0.558, "volume": 2485778.7, "close_time": 1773071999999, "quote_volume": 1386805.0295, "trades": 13117, "taker_buy_base": 1276385.3, "taker_buy_quote": 712060.0024 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.558, "high": 0.57, "low": 0.552, "close": 0.561, "volume": 1634295.8, "close_time": 1773086399999, "quote_volume": 915067.3885, "trades": 8707, "taker_buy_base": 797657.2, "taker_buy_quote": 446619.184 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.561, "high": 0.567, "low": 0.551, "close": 0.556, "volume": 596362.2, "close_time": 1773100799999, "quote_volume": 333405.4622, "trades": 2938, "taker_buy_base": 263221.9, "taker_buy_quote": 147076.2974 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.557, "high": 0.571, "low": 0.553, "close": 0.564, "volume": 836324.5, "close_time": 1773115199999, "quote_volume": 470654.343, "trades": 4125, "taker_buy_base": 452421.0, "taker_buy_quote": 254831.5169 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.564, "high": 0.588, "low": 0.564, "close": 0.588, "volume": 1122310.2, "close_time": 1773129599999, "quote_volume": 643679.4399, "trades": 5036, "taker_buy_base": 619441.7, "taker_buy_quote": 355835.2625 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.588, "high": 0.6, "low": 0.58, "close": 0.589, "volume": 2244339.4, "close_time": 1773143999999, "quote_volume": 1327725.4608, "trades": 9809, "taker_buy_base": 1092548.2, "taker_buy_quote": 646760.0604 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.589, "high": 0.594, "low": 0.572, "close": 0.591, "volume": 1298074.1, "close_time": 1773158399999, "quote_volume": 756760.2073, "trades": 6882, "taker_buy_base": 569192.6, "taker_buy_quote": 332051.9739 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.591, "high": 0.594, "low": 0.579, "close": 0.581, "volume": 1397758.1, "close_time": 1773172799999, "quote_volume": 819505.6842, "trades": 7258, "taker_buy_base": 603245.9, "taker_buy_quote": 353820.2855 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.582, "high": 0.59, "low": 0.579, "close": 0.585, "volume": 734837.7, "close_time": 1773187199999, "quote_volume": 428827.2619, "trades": 3724, "taker_buy_base": 307152.4, "taker_buy_quote": 179252.1109 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.585, "high": 0.595, "low": 0.583, "close": 0.584, "volume": 989197.8, "close_time": 1773201599999, "quote_volume": 581911.302, "trades": 6015, "taker_buy_base": 504326.8, "taker_buy_quote": 296758.6006 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.584, "high": 0.589, "low": 0.573, "close": 0.575, "volume": 795971.5, "close_time": 1773215999999, "quote_volume": 462030.9977, "trades": 4416, "taker_buy_base": 368299.0, "taker_buy_quote": 214004.5261 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.575, "high": 0.575, "low": 0.568, "close": 0.572, "volume": 757470.9, "close_time": 1773230399999, "quote_volume": 432682.9572, "trades": 5281, "taker_buy_base": 385515.2, "taker_buy_quote": 220260.5758 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.571, "high": 0.586, "low": 0.571, "close": 0.579, "volume": 1284540.3, "close_time": 1773244799999, "quote_volume": 742549.717, "trades": 7261, "taker_buy_base": 672842.4, "taker_buy_quote": 388966.4288 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.579, "high": 0.58, "low": 0.563, "close": 0.568, "volume": 1247420.3, "close_time": 1773259199999, "quote_volume": 710070.6933, "trades": 5653, "taker_buy_base": 550789.6, "taker_buy_quote": 313661.1814 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.568, "high": 0.571, "low": 0.562, "close": 0.564, "volume": 356548.7, "close_time": 1773273599999, "quote_volume": 202306.4876, "trades": 2441, "taker_buy_base": 167646.6, "taker_buy_quote": 95162.7282 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.564, "high": 0.571, "low": 0.563, "close": 0.567, "volume": 594694.8, "close_time": 1773287999999, "quote_volume": 337257.9847, "trades": 4122, "taker_buy_base": 323253.5, "taker_buy_quote": 183372.981 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.567, "high": 0.57, "low": 0.56, "close": 0.569, "volume": 467811.5, "close_time": 1773302399999, "quote_volume": 264774.7151, "trades": 2940, "taker_buy_base": 225537.0, "taker_buy_quote": 127693.8168 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.569, "high": 0.574, "low": 0.566, "close": 0.57, "volume": 490603.2, "close_time": 1773316799999, "quote_volume": 279636.8043, "trades": 3083, "taker_buy_base": 238036.7, "taker_buy_quote": 135751.2567 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.57, "high": 0.574, "low": 0.562, "close": 0.571, "volume": 1631311.9, "close_time": 1773331199999, "quote_volume": 925080.2025, "trades": 6490, "taker_buy_base": 688970.2, "taker_buy_quote": 390753.4018 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.571, "high": 0.577, "low": 0.566, "close": 0.571, "volume": 913780.5, "close_time": 1773345599999, "quote_volume": 522155.5033, "trades": 3304, "taker_buy_base": 467895.1, "taker_buy_quote": 267460.5259 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.571, "high": 0.576, "low": 0.565, "close": 0.568, "volume": 403562.0, "close_time": 1773359999999, "quote_volume": 230317.2772, "trades": 2565, "taker_buy_base": 172899.6, "taker_buy_quote": 98762.5019 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.568, "high": 0.582, "low": 0.566, "close": 0.577, "volume": 838207.7, "close_time": 1773374399999, "quote_volume": 483673.8106, "trades": 5221, "taker_buy_base": 407936.2, "taker_buy_quote": 235524.5859 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.578, "high": 0.579, "low": 0.569, "close": 0.573, "volume": 503311.8, "close_time": 1773388799999, "quote_volume": 289047.3624, "trades": 4028, "taker_buy_base": 237079.8, "taker_buy_quote": 136226.1833 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.573, "high": 0.58, "low": 0.569, "close": 0.572, "volume": 740991.6, "close_time": 1773403199999, "quote_volume": 425044.8063, "trades": 4393, "taker_buy_base": 361875.4, "taker_buy_quote": 207764.7356 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.572, "high": 0.585, "low": 0.566, "close": 0.572, "volume": 1303988.2, "close_time": 1773417599999, "quote_volume": 750062.7793, "trades": 10054, "taker_buy_base": 660341.3, "taker_buy_quote": 380047.6977 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.572, "high": 0.577, "low": 0.562, "close": 0.564, "volume": 887962.0, "close_time": 1773431999999, "quote_volume": 504997.3383, "trades": 5653, "taker_buy_base": 384219.9, "taker_buy_quote": 219026.3794 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.564, "high": 0.564, "low": 0.549, "close": 0.553, "volume": 776165.1, "close_time": 1773446399999, "quote_volume": 431317.5756, "trades": 3863, "taker_buy_base": 315788.9, "taker_buy_quote": 175664.2736 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.554, "high": 0.555, "low": 0.545, "close": 0.55, "volume": 1835071.0, "close_time": 1773460799999, "quote_volume": 1008628.9703, "trades": 12855, "taker_buy_base": 544684.2, "taker_buy_quote": 299513.3057 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.55, "high": 0.555, "low": 0.546, "close": 0.55, "volume": 886253.9, "close_time": 1773475199999, "quote_volume": 487733.1238, "trades": 5549, "taker_buy_base": 406920.5, "taker_buy_quote": 223874.2162 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.55, "high": 0.551, "low": 0.543, "close": 0.548, "volume": 398793.3, "close_time": 1773489599999, "quote_volume": 217965.9886, "trades": 2553, "taker_buy_base": 211313.6, "taker_buy_quote": 115514.3303 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.548, "high": 0.55, "low": 0.539, "close": 0.541, "volume": 365799.2, "close_time": 1773503999999, "quote_volume": 199139.7632, "trades": 2168, "taker_buy_base": 171457.3, "taker_buy_quote": 93415.3576 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.541, "high": 0.545, "low": 0.538, "close": 0.539, "volume": 233082.2, "close_time": 1773518399999, "quote_volume": 126063.1311, "trades": 1121, "taker_buy_base": 106352.0, "taker_buy_quote": 57540.9738 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.539, "high": 0.545, "low": 0.538, "close": 0.543, "volume": 313395.7, "close_time": 1773532799999, "quote_volume": 169789.9656, "trades": 1506, "taker_buy_base": 162108.7, "taker_buy_quote": 87878.6018 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.543, "high": 0.549, "low": 0.539, "close": 0.543, "volume": 627054.4, "close_time": 1773547199999, "quote_volume": 341276.596, "trades": 3499, "taker_buy_base": 314825.0, "taker_buy_quote": 171356.4604 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.544, "high": 0.549, "low": 0.541, "close": 0.547, "volume": 473249.3, "close_time": 1773561599999, "quote_volume": 257709.2479, "trades": 2806, "taker_buy_base": 231922.0, "taker_buy_quote": 126363.0676 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.547, "high": 0.55, "low": 0.544, "close": 0.546, "volume": 467774.8, "close_time": 1773575999999, "quote_volume": 255890.4946, "trades": 2821, "taker_buy_base": 230487.6, "taker_buy_quote": 126129.4185 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.545, "high": 0.55, "low": 0.54, "close": 0.542, "volume": 512723.8, "close_time": 1773590399999, "quote_volume": 279256.5039, "trades": 3470, "taker_buy_base": 272396.9, "taker_buy_quote": 148396.4669 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.541, "high": 0.556, "low": 0.541, "close": 0.554, "volume": 765920.8, "close_time": 1773604799999, "quote_volume": 420674.0301, "trades": 3619, "taker_buy_base": 404199.8, "taker_buy_quote": 222228.4732 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.554, "high": 0.561, "low": 0.549, "close": 0.553, "volume": 1003184.1, "close_time": 1773619199999, "quote_volume": 556100.9379, "trades": 5204, "taker_buy_base": 510414.0, "taker_buy_quote": 282996.5208 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.554, "high": 0.573, "low": 0.553, "close": 0.567, "volume": 814908.2, "close_time": 1773633599999, "quote_volume": 458705.673, "trades": 4515, "taker_buy_base": 379054.0, "taker_buy_quote": 212951.7363 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.567, "high": 0.582, "low": 0.566, "close": 0.574, "volume": 1318838.0, "close_time": 1773647999999, "quote_volume": 755940.7867, "trades": 5628, "taker_buy_base": 692785.0, "taker_buy_quote": 397145.5184 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.574, "high": 0.579, "low": 0.566, "close": 0.572, "volume": 1076981.6, "close_time": 1773662399999, "quote_volume": 616771.1892, "trades": 5070, "taker_buy_base": 525414.1, "taker_buy_quote": 301423.4692 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.572, "high": 0.583, "low": 0.568, "close": 0.57, "volume": 1466422.8, "close_time": 1773676799999, "quote_volume": 843161.5901, "trades": 7570, "taker_buy_base": 730538.4, "taker_buy_quote": 420246.4491 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.571, "high": 0.583, "low": 0.568, "close": 0.58, "volume": 1114418.0, "close_time": 1773691199999, "quote_volume": 645269.1919, "trades": 5214, "taker_buy_base": 639054.1, "taker_buy_quote": 370088.3242 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.579, "high": 0.592, "low": 0.578, "close": 0.585, "volume": 1214257.9, "close_time": 1773705599999, "quote_volume": 711688.9159, "trades": 4982, "taker_buy_base": 561747.8, "taker_buy_quote": 329320.6922 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.585, "high": 0.587, "low": 0.573, "close": 0.578, "volume": 1080440.6, "close_time": 1773719999999, "quote_volume": 627624.2938, "trades": 5680, "taker_buy_base": 508253.6, "taker_buy_quote": 295473.2504 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.578, "high": 0.582, "low": 0.572, "close": 0.58, "volume": 814189.6, "close_time": 1773734399999, "quote_volume": 470132.0564, "trades": 3897, "taker_buy_base": 455854.9, "taker_buy_quote": 263309.9126 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.58, "high": 0.582, "low": 0.573, "close": 0.575, "volume": 1160502.7, "close_time": 1773748799999, "quote_volume": 670729.0939, "trades": 4928, "taker_buy_base": 589746.1, "taker_buy_quote": 340806.5557 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.575, "high": 0.578, "low": 0.568, "close": 0.575, "volume": 1119081.4, "close_time": 1773763199999, "quote_volume": 640282.6728, "trades": 5944, "taker_buy_base": 611192.7, "taker_buy_quote": 349648.4529 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.574, "high": 0.581, "low": 0.573, "close": 0.574, "volume": 632336.3, "close_time": 1773777599999, "quote_volume": 365137.3224, "trades": 3624, "taker_buy_base": 323481.6, "taker_buy_quote": 186948.5054 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.574, "high": 0.581, "low": 0.571, "close": 0.572, "volume": 384735.7, "close_time": 1773791999999, "quote_volume": 221836.284, "trades": 2521, "taker_buy_base": 185052.0, "taker_buy_quote": 106735.055 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.572, "high": 0.578, "low": 0.567, "close": 0.576, "volume": 462813.5, "close_time": 1773806399999, "quote_volume": 265124.4415, "trades": 2337, "taker_buy_base": 245634.5, "taker_buy_quote": 140809.7979 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.576, "high": 0.58, "low": 0.569, "close": 0.572, "volume": 366548.5, "close_time": 1773820799999, "quote_volume": 210132.7999, "trades": 1894, "taker_buy_base": 184246.7, "taker_buy_quote": 105681.6893 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.573, "high": 0.575, "low": 0.554, "close": 0.558, "volume": 772689.3, "close_time": 1773835199999, "quote_volume": 436096.6425, "trades": 4578, "taker_buy_base": 330359.7, "taker_buy_quote": 186555.2557 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.558, "high": 0.559, "low": 0.539, "close": 0.546, "volume": 1177896.5, "close_time": 1773849599999, "quote_volume": 646935.2872, "trades": 6137, "taker_buy_base": 503700.9, "taker_buy_quote": 277148.5568 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.545, "high": 0.55, "low": 0.538, "close": 0.543, "volume": 1145764.5, "close_time": 1773863999999, "quote_volume": 622226.7337, "trades": 5177, "taker_buy_base": 572180.4, "taker_buy_quote": 310793.7536 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.542, "high": 0.551, "low": 0.539, "close": 0.547, "volume": 662013.3, "close_time": 1773878399999, "quote_volume": 361405.3387, "trades": 3602, "taker_buy_base": 348330.0, "taker_buy_quote": 190165.076 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.547, "high": 0.655, "low": 0.54, "close": 0.587, "volume": 33103396.0, "close_time": 1773892799999, "quote_volume": 19977222.3412, "trades": 129200, "taker_buy_base": 18673960.9, "taker_buy_quote": 11252576.3781 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.586, "high": 0.592, "low": 0.553, "close": 0.557, "volume": 6750861.3, "close_time": 1773907199999, "quote_volume": 3877589.9367, "trades": 32599, "taker_buy_base": 3383845.4, "taker_buy_quote": 1947763.0943 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.557, "high": 0.561, "low": 0.545, "close": 0.55, "volume": 4277043.4, "close_time": 1773921599999, "quote_volume": 2357316.7805, "trades": 15781, "taker_buy_base": 2140544.3, "taker_buy_quote": 1180202.7322 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.551, "high": 0.553, "low": 0.527, "close": 0.532, "volume": 4031800.3, "close_time": 1773935999999, "quote_volume": 2176577.4477, "trades": 15299, "taker_buy_base": 1551984.7, "taker_buy_quote": 837245.8904 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.531, "high": 0.538, "low": 0.525, "close": 0.535, "volume": 1040004.8, "close_time": 1773950399999, "quote_volume": 552568.1505, "trades": 4411, "taker_buy_base": 547882.4, "taker_buy_quote": 291271.6256 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.536, "high": 0.546, "low": 0.535, "close": 0.536, "volume": 982021.9, "close_time": 1773964799999, "quote_volume": 529626.5096, "trades": 4105, "taker_buy_base": 473791.6, "taker_buy_quote": 255529.7868 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.536, "high": 0.537, "low": 0.523, "close": 0.536, "volume": 2231977.1, "close_time": 1773979199999, "quote_volume": 1182134.8938, "trades": 10299, "taker_buy_base": 998579.5, "taker_buy_quote": 528952.9946 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.536, "high": 0.544, "low": 0.534, "close": 0.536, "volume": 1649443.0, "close_time": 1773993599999, "quote_volume": 888317.5487, "trades": 8152, "taker_buy_base": 792702.5, "taker_buy_quote": 426911.3358 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.536, "high": 0.56, "low": 0.534, "close": 0.547, "volume": 3038512.3, "close_time": 1774007999999, "quote_volume": 1664586.4542, "trades": 12868, "taker_buy_base": 1662143.5, "taker_buy_quote": 909722.1093 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.547, "high": 0.566, "low": 0.543, "close": 0.565, "volume": 2721625.2, "close_time": 1774022399999, "quote_volume": 1503546.4977, "trades": 12227, "taker_buy_base": 1351703.6, "taker_buy_quote": 747683.0865 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.565, "high": 0.578, "low": 0.558, "close": 0.568, "volume": 2099930.9, "close_time": 1774036799999, "quote_volume": 1194418.0934, "trades": 9914, "taker_buy_base": 1061853.5, "taker_buy_quote": 603891.3864 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.568, "high": 0.58, "low": 0.558, "close": 0.569, "volume": 1505608.4, "close_time": 1774051199999, "quote_volume": 856109.1528, "trades": 7269, "taker_buy_base": 661315.4, "taker_buy_quote": 376210.3839 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.569, "high": 0.593, "low": 0.562, "close": 0.585, "volume": 3250430.3, "close_time": 1774065599999, "quote_volume": 1874192.1074, "trades": 15325, "taker_buy_base": 1556738.7, "taker_buy_quote": 898432.1909 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.584, "high": 0.64, "low": 0.583, "close": 0.597, "volume": 12055947.9, "close_time": 1774079999999, "quote_volume": 7460745.7372, "trades": 56947, "taker_buy_base": 6580924.5, "taker_buy_quote": 4074188.4161 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.597, "high": 0.608, "low": 0.59, "close": 0.595, "volume": 4308667.0, "close_time": 1774094399999, "quote_volume": 2581858.9922, "trades": 15574, "taker_buy_base": 2217206.5, "taker_buy_quote": 1329013.7476 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.595, "high": 0.596, "low": 0.583, "close": 0.591, "volume": 2168966.7, "close_time": 1774108799999, "quote_volume": 1275578.6469, "trades": 8758, "taker_buy_base": 1070360.6, "taker_buy_quote": 629592.0899 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.591, "high": 0.6, "low": 0.582, "close": 0.598, "volume": 1232835.7, "close_time": 1774123199999, "quote_volume": 727142.0719, "trades": 6281, "taker_buy_base": 651936.6, "taker_buy_quote": 384124.0103 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.598, "high": 0.605, "low": 0.579, "close": 0.584, "volume": 1748689.3, "close_time": 1774137599999, "quote_volume": 1038887.8497, "trades": 8842, "taker_buy_base": 852184.8, "taker_buy_quote": 506414.5788 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.584, "high": 0.596, "low": 0.569, "close": 0.586, "volume": 2659039.9, "close_time": 1774151999999, "quote_volume": 1546016.8911, "trades": 14116, "taker_buy_base": 1224821.9, "taker_buy_quote": 712584.7353 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.586, "high": 0.592, "low": 0.572, "close": 0.572, "volume": 1405671.4, "close_time": 1774166399999, "quote_volume": 815616.0433, "trades": 6916, "taker_buy_base": 617556.5, "taker_buy_quote": 358711.2434 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.572, "high": 0.582, "low": 0.56, "close": 0.561, "volume": 1199870.8, "close_time": 1774180799999, "quote_volume": 682709.7787, "trades": 6514, "taker_buy_base": 592678.0, "taker_buy_quote": 337420.6511 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.561, "high": 0.566, "low": 0.556, "close": 0.559, "volume": 762347.3, "close_time": 1774195199999, "quote_volume": 427452.6111, "trades": 3925, "taker_buy_base": 417186.2, "taker_buy_quote": 233999.115 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.559, "high": 0.56, "low": 0.545, "close": 0.55, "volume": 1448264.5, "close_time": 1774209599999, "quote_volume": 801781.9608, "trades": 4379, "taker_buy_base": 804801.7, "taker_buy_quote": 445194.2092 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.55, "high": 0.552, "low": 0.538, "close": 0.538, "volume": 1363094.2, "close_time": 1774223999999, "quote_volume": 741709.9014, "trades": 5055, "taker_buy_base": 545039.5, "taker_buy_quote": 296649.7493 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.538, "high": 0.551, "low": 0.531, "close": 0.532, "volume": 1574479.1, "close_time": 1774238399999, "quote_volume": 855181.6507, "trades": 7314, "taker_buy_base": 673140.7, "taker_buy_quote": 366015.5118 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.532, "high": 0.542, "low": 0.525, "close": 0.531, "volume": 1317520.6, "close_time": 1774252799999, "quote_volume": 705127.4588, "trades": 6047, "taker_buy_base": 576431.0, "taker_buy_quote": 308581.8632 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.53, "high": 0.559, "low": 0.517, "close": 0.541, "volume": 3110369.6, "close_time": 1774267199999, "quote_volume": 1674881.0579, "trades": 14256, "taker_buy_base": 1566748.2, "taker_buy_quote": 844415.0106 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.542, "high": 0.549, "low": 0.537, "close": 0.544, "volume": 1492999.2, "close_time": 1774281599999, "quote_volume": 811956.215, "trades": 7355, "taker_buy_base": 709961.2, "taker_buy_quote": 386417.9825 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.544, "high": 0.55, "low": 0.537, "close": 0.538, "volume": 1106130.7, "close_time": 1774295999999, "quote_volume": 600213.8044, "trades": 5042, "taker_buy_base": 491879.6, "taker_buy_quote": 266874.7955 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.538, "high": 0.541, "low": 0.526, "close": 0.53, "volume": 772757.4, "close_time": 1774310399999, "quote_volume": 411961.6434, "trades": 3349, "taker_buy_base": 379472.0, "taker_buy_quote": 202366.8515 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.53, "high": 0.536, "low": 0.515, "close": 0.516, "volume": 1778930.7, "close_time": 1774324799999, "quote_volume": 932438.5363, "trades": 6821, "taker_buy_base": 892008.0, "taker_buy_quote": 467818.6007 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.516, "high": 0.541, "low": 0.512, "close": 0.538, "volume": 1756664.7, "close_time": 1774339199999, "quote_volume": 924784.747, "trades": 7200, "taker_buy_base": 853298.6, "taker_buy_quote": 449431.2566 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.538, "high": 0.541, "low": 0.53, "close": 0.534, "volume": 1249434.7, "close_time": 1774353599999, "quote_volume": 669016.4237, "trades": 5401, "taker_buy_base": 557049.1, "taker_buy_quote": 298185.2288 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.533, "high": 0.537, "low": 0.527, "close": 0.53, "volume": 1048911.2, "close_time": 1774367999999, "quote_volume": 557961.172, "trades": 5996, "taker_buy_base": 493686.2, "taker_buy_quote": 262967.0827 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.529, "high": 0.532, "low": 0.52, "close": 0.523, "volume": 1151583.7, "close_time": 1774382399999, "quote_volume": 604804.2981, "trades": 4682, "taker_buy_base": 555286.7, "taker_buy_quote": 291927.4616 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.523, "high": 0.543, "low": 0.52, "close": 0.534, "volume": 1158950.7, "close_time": 1774396799999, "quote_volume": 618112.7787, "trades": 5970, "taker_buy_base": 567416.2, "taker_buy_quote": 302531.1365 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.534, "high": 0.542, "low": 0.53, "close": 0.536, "volume": 1020506.4, "close_time": 1774411199999, "quote_volume": 545976.7609, "trades": 5243, "taker_buy_base": 554836.2, "taker_buy_quote": 296869.8297 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.537, "high": 0.553, "low": 0.536, "close": 0.549, "volume": 1543576.0, "close_time": 1774425599999, "quote_volume": 840673.4667, "trades": 6883, "taker_buy_base": 791640.9, "taker_buy_quote": 430986.868 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.549, "high": 0.558, "low": 0.543, "close": 0.556, "volume": 1377672.1, "close_time": 1774439999999, "quote_volume": 758115.8261, "trades": 7038, "taker_buy_base": 647596.6, "taker_buy_quote": 356565.4372 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.556, "high": 0.559, "low": 0.548, "close": 0.553, "volume": 1423272.9, "close_time": 1774454399999, "quote_volume": 787952.648, "trades": 8708, "taker_buy_base": 659941.9, "taker_buy_quote": 365506.7659 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.554, "high": 0.564, "low": 0.552, "close": 0.56, "volume": 1278097.8, "close_time": 1774468799999, "quote_volume": 714221.5586, "trades": 6481, "taker_buy_base": 579302.1, "taker_buy_quote": 323844.8744 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.561, "high": 0.566, "low": 0.557, "close": 0.561, "volume": 842547.3, "close_time": 1774483199999, "quote_volume": 472276.1181, "trades": 4587, "taker_buy_base": 397272.5, "taker_buy_quote": 222827.9035 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.561, "high": 0.562, "low": 0.541, "close": 0.542, "volume": 1207303.7, "close_time": 1774497599999, "quote_volume": 663478.2103, "trades": 6778, "taker_buy_base": 558869.7, "taker_buy_quote": 306842.8153 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.541, "high": 0.544, "low": 0.528, "close": 0.529, "volume": 879843.5, "close_time": 1774511999999, "quote_volume": 471654.773, "trades": 4380, "taker_buy_base": 343267.8, "taker_buy_quote": 184006.5416 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.53, "high": 0.532, "low": 0.52, "close": 0.521, "volume": 914552.2, "close_time": 1774526399999, "quote_volume": 481698.6951, "trades": 5141, "taker_buy_base": 495858.2, "taker_buy_quote": 261204.3381 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.521, "high": 0.531, "low": 0.518, "close": 0.524, "volume": 1047470.0, "close_time": 1774540799999, "quote_volume": 550845.0137, "trades": 5313, "taker_buy_base": 517342.6, "taker_buy_quote": 272067.49 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.524, "high": 0.53, "low": 0.519, "close": 0.522, "volume": 897101.8, "close_time": 1774555199999, "quote_volume": 469736.7158, "trades": 4372, "taker_buy_base": 461258.9, "taker_buy_quote": 241636.1848 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.522, "high": 0.531, "low": 0.515, "close": 0.516, "volume": 1462443.0, "close_time": 1774569599999, "quote_volume": 765020.3928, "trades": 5663, "taker_buy_base": 740093.1, "taker_buy_quote": 387456.9651 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.517, "high": 0.519, "low": 0.493, "close": 0.499, "volume": 1785855.5, "close_time": 1774583999999, "quote_volume": 903616.603, "trades": 7095, "taker_buy_base": 819539.5, "taker_buy_quote": 414803.0727 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.499, "high": 0.5, "low": 0.49, "close": 0.493, "volume": 1305457.2, "close_time": 1774598399999, "quote_volume": 646164.623, "trades": 4578, "taker_buy_base": 732848.7, "taker_buy_quote": 362966.7273 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.494, "high": 0.495, "low": 0.472, "close": 0.473, "volume": 2298237.1, "close_time": 1774612799999, "quote_volume": 1110703.892, "trades": 9927, "taker_buy_base": 1229471.6, "taker_buy_quote": 593797.5395 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.473, "high": 0.474, "low": 0.462, "close": 0.468, "volume": 2093389.0, "close_time": 1774627199999, "quote_volume": 983062.565, "trades": 10220, "taker_buy_base": 1127259.6, "taker_buy_quote": 529739.9866 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.468, "high": 0.469, "low": 0.461, "close": 0.466, "volume": 1919805.0, "close_time": 1774641599999, "quote_volume": 893122.222, "trades": 8527, "taker_buy_base": 1102371.7, "taker_buy_quote": 512986.6587 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.467, "high": 0.472, "low": 0.462, "close": 0.463, "volume": 862975.1, "close_time": 1774655999999, "quote_volume": 403064.9427, "trades": 3479, "taker_buy_base": 467146.4, "taker_buy_quote": 218121.7457 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.463, "high": 0.47, "low": 0.449, "close": 0.453, "volume": 1828645.0, "close_time": 1774670399999, "quote_volume": 836577.1971, "trades": 6690, "taker_buy_base": 946142.1, "taker_buy_quote": 432008.6183 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.453, "high": 0.465, "low": 0.45, "close": 0.465, "volume": 1280862.6, "close_time": 1774684799999, "quote_volume": 585511.5538, "trades": 4612, "taker_buy_base": 607639.1, "taker_buy_quote": 278201.972 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.465, "high": 0.468, "low": 0.456, "close": 0.458, "volume": 1092905.3, "close_time": 1774699199999, "quote_volume": 504501.0812, "trades": 3520, "taker_buy_base": 443923.8, "taker_buy_quote": 205135.8659 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.458, "high": 0.47, "low": 0.456, "close": 0.464, "volume": 1226496.0, "close_time": 1774713599999, "quote_volume": 567605.4829, "trades": 4142, "taker_buy_base": 620827.8, "taker_buy_quote": 287228.2859 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.464, "high": 0.47, "low": 0.46, "close": 0.463, "volume": 560011.3, "close_time": 1774727999999, "quote_volume": 260728.811, "trades": 2476, "taker_buy_base": 246127.8, "taker_buy_quote": 114599.9886 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.463, "high": 0.466, "low": 0.459, "close": 0.46, "volume": 667174.6, "close_time": 1774742399999, "quote_volume": 308747.8531, "trades": 2643, "taker_buy_base": 389636.6, "taker_buy_quote": 180279.9669 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.461, "high": 0.465, "low": 0.456, "close": 0.464, "volume": 464916.1, "close_time": 1774756799999, "quote_volume": 213656.8114, "trades": 2385, "taker_buy_base": 234233.8, "taker_buy_quote": 107707.5233 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.464, "high": 0.468, "low": 0.461, "close": 0.462, "volume": 430245.9, "close_time": 1774771199999, "quote_volume": 199657.6235, "trades": 2109, "taker_buy_base": 205008.7, "taker_buy_quote": 95180.0457 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.462, "high": 0.466, "low": 0.456, "close": 0.458, "volume": 521756.1, "close_time": 1774785599999, "quote_volume": 240361.6084, "trades": 2534, "taker_buy_base": 231756.2, "taker_buy_quote": 106802.6757 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.457, "high": 0.46, "low": 0.451, "close": 0.458, "volume": 1200780.3, "close_time": 1774799999999, "quote_volume": 547517.9811, "trades": 4703, "taker_buy_base": 608235.8, "taker_buy_quote": 277530.44 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.457, "high": 0.465, "low": 0.455, "close": 0.461, "volume": 809918.8, "close_time": 1774814399999, "quote_volume": 372468.0673, "trades": 3408, "taker_buy_base": 452881.4, "taker_buy_quote": 208350.98 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.461, "high": 0.467, "low": 0.449, "close": 0.459, "volume": 799416.6, "close_time": 1774828799999, "quote_volume": 366759.7935, "trades": 3217, "taker_buy_base": 409476.4, "taker_buy_quote": 188040.7825 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.459, "high": 0.473, "low": 0.459, "close": 0.472, "volume": 796003.7, "close_time": 1774843199999, "quote_volume": 371411.9259, "trades": 3941, "taker_buy_base": 415239.9, "taker_buy_quote": 193624.6921 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.472, "high": 0.477, "low": 0.469, "close": 0.473, "volume": 737045.3, "close_time": 1774857599999, "quote_volume": 348133.0893, "trades": 3107, "taker_buy_base": 387524.6, "taker_buy_quote": 183122.1926 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.474, "high": 0.48, "low": 0.471, "close": 0.476, "volume": 790770.1, "close_time": 1774871999999, "quote_volume": 375888.7098, "trades": 3717, "taker_buy_base": 405042.2, "taker_buy_quote": 192559.8424 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.475, "high": 0.476, "low": 0.468, "close": 0.47, "volume": 603225.8, "close_time": 1774886399999, "quote_volume": 284483.9484, "trades": 2356, "taker_buy_base": 248514.2, "taker_buy_quote": 117271.601 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.47, "high": 0.471, "low": 0.456, "close": 0.461, "volume": 550990.3, "close_time": 1774900799999, "quote_volume": 255882.1818, "trades": 2191, "taker_buy_base": 220566.7, "taker_buy_quote": 102495.0107 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.461, "high": 0.465, "low": 0.459, "close": 0.462, "volume": 391381.5, "close_time": 1774915199999, "quote_volume": 180956.7604, "trades": 1546, "taker_buy_base": 228238.9, "taker_buy_quote": 105484.8942 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.462, "high": 0.489, "low": 0.461, "close": 0.474, "volume": 1292543.8, "close_time": 1774929599999, "quote_volume": 614465.7867, "trades": 5787, "taker_buy_base": 610666.1, "taker_buy_quote": 290381.676 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.474, "high": 0.475, "low": 0.467, "close": 0.471, "volume": 869230.1, "close_time": 1774943999999, "quote_volume": 408542.9588, "trades": 3772, "taker_buy_base": 433660.0, "taker_buy_quote": 203928.6524 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.471, "high": 0.472, "low": 0.461, "close": 0.467, "volume": 965403.8, "close_time": 1774958399999, "quote_volume": 449935.3233, "trades": 3733, "taker_buy_base": 455517.8, "taker_buy_quote": 212554.808 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.467, "high": 0.476, "low": 0.466, "close": 0.471, "volume": 930822.3, "close_time": 1774972799999, "quote_volume": 437926.8207, "trades": 4654, "taker_buy_base": 446128.1, "taker_buy_quote": 209896.3707 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.471, "high": 0.486, "low": 0.471, "close": 0.476, "volume": 815324.7, "close_time": 1774987199999, "quote_volume": 389826.8967, "trades": 4115, "taker_buy_base": 447568.6, "taker_buy_quote": 214126.17 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.477, "high": 0.479, "low": 0.473, "close": 0.478, "volume": 395833.4, "close_time": 1775001599999, "quote_volume": 188408.5079, "trades": 1555, "taker_buy_base": 176824.3, "taker_buy_quote": 84213.3972 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.479, "high": 0.482, "low": 0.472, "close": 0.475, "volume": 866432.0, "close_time": 1775015999999, "quote_volume": 411974.3365, "trades": 2093, "taker_buy_base": 577430.5, "taker_buy_quote": 274428.687 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.475, "high": 0.487, "low": 0.473, "close": 0.483, "volume": 752832.6, "close_time": 1775030399999, "quote_volume": 362520.9755, "trades": 2535, "taker_buy_base": 387866.7, "taker_buy_quote": 187135.1063 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.483, "high": 0.485, "low": 0.478, "close": 0.48, "volume": 647985.8, "close_time": 1775044799999, "quote_volume": 312039.6192, "trades": 1872, "taker_buy_base": 330821.8, "taker_buy_quote": 159523.2987 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.481, "high": 0.487, "low": 0.468, "close": 0.479, "volume": 1260408.0, "close_time": 1775059199999, "quote_volume": 601207.7427, "trades": 4889, "taker_buy_base": 651014.0, "taker_buy_quote": 310806.721 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.479, "high": 0.481, "low": 0.471, "close": 0.473, "volume": 590824.6, "close_time": 1775073599999, "quote_volume": 281341.225, "trades": 2796, "taker_buy_base": 231169.7, "taker_buy_quote": 110102.4472 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.473, "high": 0.474, "low": 0.464, "close": 0.465, "volume": 459408.3, "close_time": 1775087999999, "quote_volume": 215638.973, "trades": 1696, "taker_buy_base": 209885.9, "taker_buy_quote": 98650.9206 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.466, "high": 0.473, "low": 0.449, "close": 0.452, "volume": 1170873.6, "close_time": 1775102399999, "quote_volume": 538209.7715, "trades": 3637, "taker_buy_base": 559392.9, "taker_buy_quote": 257534.5384 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.452, "high": 0.458, "low": 0.447, "close": 0.456, "volume": 440381.6, "close_time": 1775116799999, "quote_volume": 199220.6505, "trades": 1667, "taker_buy_base": 216612.3, "taker_buy_quote": 98036.7805 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.456, "high": 0.458, "low": 0.448, "close": 0.448, "volume": 845964.4, "close_time": 1775131199999, "quote_volume": 381244.8601, "trades": 2400, "taker_buy_base": 414958.0, "taker_buy_quote": 187113.4515 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.448, "high": 0.451, "low": 0.44, "close": 0.444, "volume": 1195472.8, "close_time": 1775145599999, "quote_volume": 532889.7381, "trades": 3836, "taker_buy_base": 583930.4, "taker_buy_quote": 260449.7202 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.444, "high": 0.448, "low": 0.435, "close": 0.438, "volume": 1238189.1, "close_time": 1775159999999, "quote_volume": 547445.2339, "trades": 3137, "taker_buy_base": 608511.2, "taker_buy_quote": 269410.5802 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.438, "high": 0.445, "low": 0.438, "close": 0.441, "volume": 796184.0, "close_time": 1775174399999, "quote_volume": 351323.9135, "trades": 2254, "taker_buy_base": 395394.9, "taker_buy_quote": 174430.4035 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.441, "high": 0.442, "low": 0.435, "close": 0.44, "volume": 666923.8, "close_time": 1775188799999, "quote_volume": 292764.2899, "trades": 2510, "taker_buy_base": 287789.2, "taker_buy_quote": 126385.1567 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.439, "high": 0.446, "low": 0.438, "close": 0.441, "volume": 654214.5, "close_time": 1775203199999, "quote_volume": 289211.1895, "trades": 2187, "taker_buy_base": 316107.2, "taker_buy_quote": 139762.3717 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.442, "high": 0.448, "low": 0.442, "close": 0.447, "volume": 663378.2, "close_time": 1775217599999, "quote_volume": 295389.336, "trades": 2176, "taker_buy_base": 331812.3, "taker_buy_quote": 147780.9468 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.447, "high": 0.451, "low": 0.441, "close": 0.443, "volume": 1197047.6, "close_time": 1775231999999, "quote_volume": 532904.4348, "trades": 2913, "taker_buy_base": 602686.1, "taker_buy_quote": 268419.3368 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.443, "high": 0.447, "low": 0.437, "close": 0.439, "volume": 732821.3, "close_time": 1775246399999, "quote_volume": 324014.3253, "trades": 2336, "taker_buy_base": 377924.8, "taker_buy_quote": 167246.9929 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.438, "high": 0.442, "low": 0.437, "close": 0.441, "volume": 647681.3, "close_time": 1775260799999, "quote_volume": 284857.4089, "trades": 1615, "taker_buy_base": 428735.8, "taker_buy_quote": 188708.0762 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.441, "high": 0.442, "low": 0.436, "close": 0.437, "volume": 363680.9, "close_time": 1775275199999, "quote_volume": 159513.8369, "trades": 1116, "taker_buy_base": 123582.1, "taker_buy_quote": 54234.2966 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.437, "high": 0.444, "low": 0.437, "close": 0.443, "volume": 479231.0, "close_time": 1775289599999, "quote_volume": 211158.8942, "trades": 940, "taker_buy_base": 286928.3, "taker_buy_quote": 126321.0551 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.443, "high": 0.447, "low": 0.439, "close": 0.445, "volume": 279808.7, "close_time": 1775303999999, "quote_volume": 123943.9043, "trades": 1016, "taker_buy_base": 152246.8, "taker_buy_quote": 67484.5866 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.444, "high": 0.448, "low": 0.44, "close": 0.441, "volume": 457053.5, "close_time": 1775318399999, "quote_volume": 202488.1505, "trades": 1371, "taker_buy_base": 190508.5, "taker_buy_quote": 84467.9438 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.442, "high": 0.446, "low": 0.439, "close": 0.441, "volume": 605516.0, "close_time": 1775332799999, "quote_volume": 267386.7284, "trades": 1781, "taker_buy_base": 267074.5, "taker_buy_quote": 118005.3072 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.441, "high": 0.442, "low": 0.439, "close": 0.441, "volume": 183372.7, "close_time": 1775347199999, "quote_volume": 80702.0107, "trades": 734, "taker_buy_base": 70481.9, "taker_buy_quote": 31037.1956 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.441, "high": 0.441, "low": 0.439, "close": 0.44, "volume": 185834.8, "close_time": 1775361599999, "quote_volume": 81770.763, "trades": 799, "taker_buy_base": 75877.2, "taker_buy_quote": 33408.2799 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.441, "high": 0.443, "low": 0.438, "close": 0.441, "volume": 583300.7, "close_time": 1775375999999, "quote_volume": 256668.0419, "trades": 2200, "taker_buy_base": 289143.0, "taker_buy_quote": 127296.8293 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.441, "high": 0.444, "low": 0.439, "close": 0.442, "volume": 664405.3, "close_time": 1775390399999, "quote_volume": 293119.2945, "trades": 1972, "taker_buy_base": 305160.1, "taker_buy_quote": 134746.8984 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.442, "high": 0.445, "low": 0.439, "close": 0.444, "volume": 1477195.6, "close_time": 1775404799999, "quote_volume": 652645.5684, "trades": 3813, "taker_buy_base": 693797.5, "taker_buy_quote": 306781.1654 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.444, "high": 0.446, "low": 0.44, "close": 0.444, "volume": 1076787.4, "close_time": 1775419199999, "quote_volume": 477684.1602, "trades": 1873, "taker_buy_base": 499549.6, "taker_buy_quote": 221680.384 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.444, "high": 0.451, "low": 0.442, "close": 0.451, "volume": 687088.5, "close_time": 1775433599999, "quote_volume": 306966.2368, "trades": 1969, "taker_buy_base": 356779.8, "taker_buy_quote": 159294.454 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.452, "high": 0.456, "low": 0.448, "close": 0.451, "volume": 921306.6, "close_time": 1775447999999, "quote_volume": 416669.5221, "trades": 2256, "taker_buy_base": 357805.4, "taker_buy_quote": 161907.8695 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.451, "high": 0.452, "low": 0.445, "close": 0.448, "volume": 660488.7, "close_time": 1775462399999, "quote_volume": 296235.9067, "trades": 1958, "taker_buy_base": 333068.3, "taker_buy_quote": 149447.4316 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.448, "high": 0.456, "low": 0.448, "close": 0.452, "volume": 583700.1, "close_time": 1775476799999, "quote_volume": 264224.0034, "trades": 1832, "taker_buy_base": 298835.0, "taker_buy_quote": 135287.8275 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.452, "high": 0.454, "low": 0.449, "close": 0.451, "volume": 561970.8, "close_time": 1775491199999, "quote_volume": 253660.1536, "trades": 1955, "taker_buy_base": 252925.1, "taker_buy_quote": 114216.7409 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.451, "high": 0.451, "low": 0.445, "close": 0.447, "volume": 680947.4, "close_time": 1775505599999, "quote_volume": 305347.5463, "trades": 1643, "taker_buy_base": 267733.1, "taker_buy_quote": 120112.9496 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.447, "high": 0.448, "low": 0.439, "close": 0.442, "volume": 818324.4, "close_time": 1775519999999, "quote_volume": 362430.7022, "trades": 2058, "taker_buy_base": 375414.9, "taker_buy_quote": 166302.3112 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.442, "high": 0.445, "low": 0.439, "close": 0.442, "volume": 754829.1, "close_time": 1775534399999, "quote_volume": 333572.842, "trades": 1833, "taker_buy_base": 301120.4, "taker_buy_quote": 133073.5107 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.442, "high": 0.444, "low": 0.437, "close": 0.442, "volume": 1366940.7, "close_time": 1775548799999, "quote_volume": 602119.5115, "trades": 3678, "taker_buy_base": 697455.7, "taker_buy_quote": 307106.5211 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.442, "high": 0.444, "low": 0.438, "close": 0.439, "volume": 773087.7, "close_time": 1775563199999, "quote_volume": 340088.513, "trades": 2205, "taker_buy_base": 364300.1, "taker_buy_quote": 160325.0239 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.44, "high": 0.444, "low": 0.434, "close": 0.443, "volume": 2063617.9, "close_time": 1775577599999, "quote_volume": 906826.8596, "trades": 4803, "taker_buy_base": 1247014.7, "taker_buy_quote": 547750.7077 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.442, "high": 0.446, "low": 0.439, "close": 0.443, "volume": 802311.9, "close_time": 1775591999999, "quote_volume": 354614.5816, "trades": 2152, "taker_buy_base": 343374.2, "taker_buy_quote": 151837.4127 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.443, "high": 0.467, "low": 0.441, "close": 0.463, "volume": 1305735.3, "close_time": 1775606399999, "quote_volume": 593771.9638, "trades": 4137, "taker_buy_base": 712616.6, "taker_buy_quote": 323678.7558 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.463, "high": 0.465, "low": 0.454, "close": 0.457, "volume": 2344170.8, "close_time": 1775620799999, "quote_volume": 1073430.2317, "trades": 4832, "taker_buy_base": 748754.2, "taker_buy_quote": 342516.3159 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.457, "high": 0.466, "low": 0.457, "close": 0.461, "volume": 708232.4, "close_time": 1775635199999, "quote_volume": 327083.8739, "trades": 2056, "taker_buy_base": 318492.2, "taker_buy_quote": 147127.8032 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.46, "high": 0.462, "low": 0.455, "close": 0.456, "volume": 1026203.0, "close_time": 1775649599999, "quote_volume": 470787.2637, "trades": 1909, "taker_buy_base": 448358.8, "taker_buy_quote": 205905.4914 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.456, "high": 0.46, "low": 0.444, "close": 0.45, "volume": 1214394.3, "close_time": 1775663999999, "quote_volume": 549352.5526, "trades": 3058, "taker_buy_base": 581194.8, "taker_buy_quote": 262966.1966 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.451, "high": 0.453, "low": 0.441, "close": 0.443, "volume": 973844.3, "close_time": 1775678399999, "quote_volume": 435496.1806, "trades": 2095, "taker_buy_base": 395299.3, "taker_buy_quote": 176839.4263 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.444, "high": 0.445, "low": 0.437, "close": 0.438, "volume": 1264895.7, "close_time": 1775692799999, "quote_volume": 556479.401, "trades": 4487, "taker_buy_base": 530750.5, "taker_buy_quote": 233590.0416 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.438, "high": 0.442, "low": 0.438, "close": 0.439, "volume": 1059161.7, "close_time": 1775707199999, "quote_volume": 465478.9104, "trades": 2963, "taker_buy_base": 475016.8, "taker_buy_quote": 208816.2276 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.439, "high": 0.442, "low": 0.438, "close": 0.439, "volume": 695484.0, "close_time": 1775721599999, "quote_volume": 305819.2255, "trades": 1513, "taker_buy_base": 240170.5, "taker_buy_quote": 105699.5679 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.44, "high": 0.444, "low": 0.439, "close": 0.441, "volume": 1398207.0, "close_time": 1775735999999, "quote_volume": 616539.3475, "trades": 4765, "taker_buy_base": 729428.1, "taker_buy_quote": 321877.2871 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.441, "high": 0.444, "low": 0.437, "close": 0.441, "volume": 1610816.2, "close_time": 1775750399999, "quote_volume": 709950.4333, "trades": 3227, "taker_buy_base": 715831.2, "taker_buy_quote": 315721.2321 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.441, "high": 0.448, "low": 0.439, "close": 0.447, "volume": 833468.0, "close_time": 1775764799999, "quote_volume": 368366.0018, "trades": 1691, "taker_buy_base": 431494.7, "taker_buy_quote": 190956.3452 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.447, "high": 0.451, "low": 0.441, "close": 0.443, "volume": 1069414.8, "close_time": 1775779199999, "quote_volume": 477973.4563, "trades": 2635, "taker_buy_base": 436112.1, "taker_buy_quote": 194491.9789 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.444, "high": 0.445, "low": 0.438, "close": 0.44, "volume": 2941569.8, "close_time": 1775793599999, "quote_volume": 1294870.5528, "trades": 9710, "taker_buy_base": 890351.1, "taker_buy_quote": 392507.8334 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.441, "high": 0.451, "low": 0.438, "close": 0.44, "volume": 4397526.3, "close_time": 1775807999999, "quote_volume": 1948700.4657, "trades": 3854, "taker_buy_base": 2151620.1, "taker_buy_quote": 954200.7345 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 120652.4, "close_time": 1775822399999, "quote_volume": 53184.4956, "trades": 265, "taker_buy_base": 37185.0, "taker_buy_quote": 16401.6448 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 5.741, "high": 5.742, "low": 5.182, "close": 5.221, "volume": 16753156.2, "close_time": 1712879999999, "quote_volume": 91643836.6306, "trades": 272421, "taker_buy_base": 7817147.2, "taker_buy_quote": 42794191.8403 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 5.221, "high": 5.407, "low": 3.7, "close": 4.356, "volume": 30600243.8, "close_time": 1712966399999, "quote_volume": 142659508.8879, "trades": 498015, "taker_buy_base": 14794653.5, "taker_buy_quote": 68989725.6948 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 4.357, "high": 4.668, "low": 3.24, "close": 4.078, "volume": 32378713.0, "close_time": 1713052799999, "quote_volume": 131355855.1463, "trades": 594125, "taker_buy_base": 15983014.3, "taker_buy_quote": 64929089.7551 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 4.078, "high": 4.29, "low": 3.637, "close": 4.226, "volume": 25784224.2, "close_time": 1713139199999, "quote_volume": 100677157.8294, "trades": 446115, "taker_buy_base": 12752651.8, "taker_buy_quote": 49789543.6447 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 4.225, "high": 4.374, "low": 3.682, "close": 3.868, "volume": 21085864.8, "close_time": 1713225599999, "quote_volume": 85289198.0232, "trades": 352120, "taker_buy_base": 10319629.0, "taker_buy_quote": 41772176.4036 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 3.868, "high": 3.993, "low": 3.589, "close": 3.819, "volume": 18439128.8, "close_time": 1713311999999, "quote_volume": 69968368.6681, "trades": 268149, "taker_buy_base": 9082593.9, "taker_buy_quote": 34471867.7651 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 3.82, "high": 3.895, "low": 3.35, "close": 3.538, "volume": 21092518.7, "close_time": 1713398399999, "quote_volume": 75664077.0421, "trades": 260443, "taker_buy_base": 10082968.8, "taker_buy_quote": 36129157.473 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 3.538, "high": 3.651, "low": 3.327, "close": 3.559, "volume": 11952520.9, "close_time": 1713484799999, "quote_volume": 42034977.8961, "trades": 170736, "taker_buy_base": 6056199.5, "taker_buy_quote": 21324315.9484 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 3.559, "high": 3.727, "low": 3.243, "close": 3.601, "volume": 17465961.7, "close_time": 1713571199999, "quote_volume": 61970501.2254, "trades": 232855, "taker_buy_base": 8516380.4, "taker_buy_quote": 30255408.1228 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 3.599, "high": 4.214, "low": 3.53, "close": 4.115, "volume": 12604526.1, "close_time": 1713657599999, "quote_volume": 48977998.1042, "trades": 209908, "taker_buy_base": 6330164.4, "taker_buy_quote": 24593114.4749 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 4.114, "high": 4.165, "low": 3.905, "close": 3.996, "volume": 8089025.4, "close_time": 1713743999999, "quote_volume": 32854393.8653, "trades": 148080, "taker_buy_base": 3882007.6, "taker_buy_quote": 15781018.5249 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 3.995, "high": 4.197, "low": 3.927, "close": 4.074, "volume": 10118904.5, "close_time": 1713830399999, "quote_volume": 41288221.9645, "trades": 156974, "taker_buy_base": 4994436.6, "taker_buy_quote": 20393922.076 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 4.074, "high": 4.167, "low": 3.766, "close": 3.826, "volume": 11204276.4, "close_time": 1713916799999, "quote_volume": 44110528.6133, "trades": 149158, "taker_buy_base": 5226267.5, "taker_buy_quote": 20597172.2711 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 3.826, "high": 3.958, "low": 3.634, "close": 3.763, "volume": 13382246.6, "close_time": 1714003199999, "quote_volume": 50814129.4751, "trades": 167736, "taker_buy_base": 6320312.8, "taker_buy_quote": 24006119.3531 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 3.763, "high": 3.833, "low": 3.527, "close": 3.633, "volume": 11446865.0, "close_time": 1714089599999, "quote_volume": 41900908.9396, "trades": 159926, "taker_buy_base": 5478795.6, "taker_buy_quote": 20060912.0479 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 3.632, "high": 3.647, "low": 3.417, "close": 3.436, "volume": 7479517.3, "close_time": 1714175999999, "quote_volume": 26346793.8337, "trades": 105727, "taker_buy_base": 3576439.8, "taker_buy_quote": 12607239.1724 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 3.438, "high": 3.786, "low": 3.281, "close": 3.749, "volume": 11676946.2, "close_time": 1714262399999, "quote_volume": 41152640.9836, "trades": 148143, "taker_buy_base": 5950120.8, "taker_buy_quote": 21003448.0075 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 3.75, "high": 4.82, "low": 3.732, "close": 4.365, "volume": 56020702.6, "close_time": 1714348799999, "quote_volume": 244863833.6072, "trades": 708078, "taker_buy_base": 28236914.0, "taker_buy_quote": 123396661.4526 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 4.366, "high": 4.844, "low": 4.081, "close": 4.492, "volume": 48853439.8, "close_time": 1714435199999, "quote_volume": 217307079.1407, "trades": 689002, "taker_buy_base": 24086161.7, "taker_buy_quote": 107231387.5771 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 4.492, "high": 4.637, "low": 3.803, "close": 3.907, "volume": 37852479.2, "close_time": 1714521599999, "quote_volume": 152611408.4197, "trades": 442315, "taker_buy_base": 18204964.5, "taker_buy_quote": 73405433.2854 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 3.906, "high": 3.929, "low": 3.468, "close": 3.791, "volume": 30136154.7, "close_time": 1714607999999, "quote_volume": 110353905.612, "trades": 366785, "taker_buy_base": 14728186.4, "taker_buy_quote": 53982352.5699 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 3.792, "high": 3.946, "low": 3.592, "close": 3.775, "volume": 20883638.1, "close_time": 1714694399999, "quote_volume": 78850496.4513, "trades": 258972, "taker_buy_base": 10493358.4, "taker_buy_quote": 39621017.0271 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 3.775, "high": 4.063, "low": 3.651, "close": 3.963, "volume": 17196887.2, "close_time": 1714780799999, "quote_volume": 66157413.2235, "trades": 186871, "taker_buy_base": 8508401.2, "taker_buy_quote": 32746409.9167 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 3.964, "high": 4.169, "low": 3.896, "close": 4.025, "volume": 15116090.0, "close_time": 1714867199999, "quote_volume": 60738015.8099, "trades": 181518, "taker_buy_base": 7451978.2, "taker_buy_quote": 29960719.2204 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 4.026, "high": 4.208, "low": 3.82, "close": 4.106, "volume": 18934434.1, "close_time": 1714953599999, "quote_volume": 76109253.9376, "trades": 246551, "taker_buy_base": 9342200.0, "taker_buy_quote": 37586151.2432 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 4.104, "high": 4.323, "low": 3.86, "close": 3.905, "volume": 19386800.7, "close_time": 1715039999999, "quote_volume": 79891152.5851, "trades": 242607, "taker_buy_base": 9495299.5, "taker_buy_quote": 39181189.2562 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 3.904, "high": 4.05, "low": 3.767, "close": 3.772, "volume": 12266577.9, "close_time": 1715126399999, "quote_volume": 48025915.7509, "trades": 147171, "taker_buy_base": 5589662.3, "taker_buy_quote": 21907169.937 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 3.771, "high": 3.851, "low": 3.518, "close": 3.612, "volume": 13656992.9, "close_time": 1715212799999, "quote_volume": 50456740.637, "trades": 138975, "taker_buy_base": 6563824.6, "taker_buy_quote": 24254531.457 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 3.611, "high": 3.88, "low": 3.587, "close": 3.816, "volume": 9605875.9, "close_time": 1715299199999, "quote_volume": 35786031.8815, "trades": 99582, "taker_buy_base": 4719179.2, "taker_buy_quote": 17596144.9156 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 3.817, "high": 3.977, "low": 3.615, "close": 3.667, "volume": 12944457.7, "close_time": 1715385599999, "quote_volume": 49073634.1426, "trades": 154022, "taker_buy_base": 6485564.2, "taker_buy_quote": 24622277.9279 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 3.666, "high": 3.733, "low": 3.549, "close": 3.612, "volume": 6762378.5, "close_time": 1715471999999, "quote_volume": 24632798.7511, "trades": 72984, "taker_buy_base": 3225176.6, "taker_buy_quote": 11751525.1959 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 3.612, "high": 3.723, "low": 3.584, "close": 3.668, "volume": 5625436.3, "close_time": 1715558399999, "quote_volume": 20570198.1212, "trades": 60257, "taker_buy_base": 2808524.9, "taker_buy_quote": 10273119.4775 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 3.668, "high": 3.75, "low": 3.397, "close": 3.505, "volume": 11824623.2, "close_time": 1715644799999, "quote_volume": 42334903.0819, "trades": 142322, "taker_buy_base": 5526498.4, "taker_buy_quote": 19795308.6052 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 3.505, "high": 3.531, "low": 3.217, "close": 3.3, "volume": 9295126.9, "close_time": 1715731199999, "quote_volume": 31373703.9482, "trades": 113650, "taker_buy_base": 4405839.4, "taker_buy_quote": 14881659.5284 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 3.3, "high": 3.573, "low": 3.245, "close": 3.521, "volume": 10496664.3, "close_time": 1715817599999, "quote_volume": 35823265.2866, "trades": 117747, "taker_buy_base": 5196136.5, "taker_buy_quote": 17745064.4189 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 3.519, "high": 3.587, "low": 3.153, "close": 3.233, "volume": 11626851.2, "close_time": 1715903999999, "quote_volume": 39023356.0308, "trades": 135458, "taker_buy_base": 5555395.7, "taker_buy_quote": 18633447.7226 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 3.232, "high": 3.55, "low": 3.222, "close": 3.46, "volume": 13206247.5, "close_time": 1715990399999, "quote_volume": 45080182.7643, "trades": 148438, "taker_buy_base": 6771496.7, "taker_buy_quote": 23130560.5357 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 3.46, "high": 3.588, "low": 3.364, "close": 3.42, "volume": 8345948.3, "close_time": 1716076799999, "quote_volume": 28946798.3182, "trades": 93438, "taker_buy_base": 4003627.5, "taker_buy_quote": 13904708.6284 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 3.419, "high": 3.457, "low": 3.213, "close": 3.262, "volume": 6462428.8, "close_time": 1716163199999, "quote_volume": 21410329.6162, "trades": 72435, "taker_buy_base": 2905230.5, "taker_buy_quote": 9619103.5758 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 3.262, "high": 4.16, "low": 3.185, "close": 4.02, "volume": 21432479.8, "close_time": 1716249599999, "quote_volume": 79355897.0679, "trades": 269096, "taker_buy_base": 11068792.6, "taker_buy_quote": 41016187.1068 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 4.02, "high": 4.362, "low": 3.88, "close": 4.198, "volume": 28493476.4, "close_time": 1716335999999, "quote_volume": 117943885.6766, "trades": 426120, "taker_buy_base": 14090069.8, "taker_buy_quote": 58370704.5077 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 4.197, "high": 4.225, "low": 3.788, "close": 4.032, "volume": 21082632.6, "close_time": 1716422399999, "quote_volume": 83660629.419, "trades": 269917, "taker_buy_base": 10147472.5, "taker_buy_quote": 40254810.4209 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 4.032, "high": 5.19, "low": 3.96, "close": 5.017, "volume": 64824059.0, "close_time": 1716508799999, "quote_volume": 302784360.6016, "trades": 1110069, "taker_buy_base": 32785090.8, "taker_buy_quote": 153155435.8366 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 5.016, "high": 5.106, "low": 4.607, "close": 4.826, "volume": 28964329.6, "close_time": 1716595199999, "quote_volume": 140471103.8454, "trades": 443992, "taker_buy_base": 14007885.0, "taker_buy_quote": 68020762.236 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 4.827, "high": 5.349, "low": 4.714, "close": 4.909, "volume": 20273524.7, "close_time": 1716681599999, "quote_volume": 102981667.4522, "trades": 343297, "taker_buy_base": 10009787.3, "taker_buy_quote": 50845804.9169 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 4.909, "high": 5.388, "low": 4.892, "close": 5.099, "volume": 20900578.6, "close_time": 1716767999999, "quote_volume": 106675548.2327, "trades": 317271, "taker_buy_base": 10496176.4, "taker_buy_quote": 53627137.3793 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 5.1, "high": 5.4, "low": 4.901, "close": 4.961, "volume": 21017158.0, "close_time": 1716854399999, "quote_volume": 107751431.1205, "trades": 335675, "taker_buy_base": 10065551.8, "taker_buy_quote": 51622058.0252 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 4.96, "high": 4.964, "low": 4.634, "close": 4.771, "volume": 19205690.4, "close_time": 1716940799999, "quote_volume": 91736999.5459, "trades": 330777, "taker_buy_base": 9193371.2, "taker_buy_quote": 43917274.4874 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 4.77, "high": 4.867, "low": 4.501, "close": 4.608, "volume": 12793552.4, "close_time": 1717027199999, "quote_volume": 59604161.8511, "trades": 237216, "taker_buy_base": 6116069.1, "taker_buy_quote": 28509396.6873 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 4.609, "high": 4.751, "low": 4.288, "close": 4.577, "volume": 13972615.3, "close_time": 1717113599999, "quote_volume": 63649649.8211, "trades": 233806, "taker_buy_base": 6544876.0, "taker_buy_quote": 29858385.2122 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 4.577, "high": 4.9, "low": 4.541, "close": 4.713, "volume": 13634299.0, "close_time": 1717199999999, "quote_volume": 64307788.7495, "trades": 239287, "taker_buy_base": 6723553.7, "taker_buy_quote": 31733215.5835 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 4.714, "high": 4.93, "low": 4.66, "close": 4.813, "volume": 9761315.1, "close_time": 1717286399999, "quote_volume": 46693413.1227, "trades": 156613, "taker_buy_base": 4824220.1, "taker_buy_quote": 23089180.0176 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 4.813, "high": 4.9, "low": 4.506, "close": 4.537, "volume": 10980793.8, "close_time": 1717372799999, "quote_volume": 51426950.1361, "trades": 186545, "taker_buy_base": 5073771.9, "taker_buy_quote": 23772745.0567 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 4.537, "high": 4.836, "low": 4.47, "close": 4.687, "volume": 10886827.4, "close_time": 1717459199999, "quote_volume": 51075162.6877, "trades": 176615, "taker_buy_base": 5533012.2, "taker_buy_quote": 25974426.8036 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 4.687, "high": 4.852, "low": 4.542, "close": 4.723, "volume": 8426255.7, "close_time": 1717545599999, "quote_volume": 39722980.2101, "trades": 151517, "taker_buy_base": 4126242.4, "taker_buy_quote": 19486224.9829 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 4.724, "high": 4.978, "low": 4.632, "close": 4.868, "volume": 9102265.1, "close_time": 1717631999999, "quote_volume": 43637308.4016, "trades": 150174, "taker_buy_base": 4611605.4, "taker_buy_quote": 22132250.9923 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 4.867, "high": 4.983, "low": 4.739, "close": 4.831, "volume": 7733879.9, "close_time": 1717718399999, "quote_volume": 37562381.339, "trades": 122778, "taker_buy_base": 3585333.7, "taker_buy_quote": 17421541.5945 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 4.831, "high": 4.868, "low": 3.735, "close": 4.242, "volume": 14667899.1, "close_time": 1717804799999, "quote_volume": 64744689.6901, "trades": 249982, "taker_buy_base": 6933115.8, "taker_buy_quote": 30535730.5037 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 4.242, "high": 4.388, "low": 3.934, "close": 4.029, "volume": 9354471.9, "close_time": 1717891199999, "quote_volume": 38738736.677, "trades": 138862, "taker_buy_base": 4216087.7, "taker_buy_quote": 17449226.1307 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 4.028, "high": 4.185, "low": 3.967, "close": 4.066, "volume": 4807630.1, "close_time": 1717977599999, "quote_volume": 19578799.0471, "trades": 78249, "taker_buy_base": 2371209.9, "taker_buy_quote": 9660943.0835 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 4.068, "high": 4.068, "low": 3.833, "close": 3.871, "volume": 5458075.1, "close_time": 1718063999999, "quote_volume": 21578830.8731, "trades": 102461, "taker_buy_base": 2523944.2, "taker_buy_quote": 9977534.8387 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 3.871, "high": 3.899, "low": 3.528, "close": 3.686, "volume": 11938916.2, "close_time": 1718150399999, "quote_volume": 44292843.4559, "trades": 175812, "taker_buy_base": 5609241.0, "taker_buy_quote": 20809540.9123 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 3.685, "high": 4.21, "low": 3.542, "close": 3.936, "volume": 14663831.8, "close_time": 1718236799999, "quote_volume": 57804727.929, "trades": 209230, "taker_buy_base": 7251571.5, "taker_buy_quote": 28595906.3854 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 3.935, "high": 4.001, "low": 3.6, "close": 3.726, "volume": 11618138.9, "close_time": 1718323199999, "quote_volume": 43315242.2838, "trades": 175097, "taker_buy_base": 5736117.5, "taker_buy_quote": 21379005.324 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 3.727, "high": 3.82, "low": 3.406, "close": 3.68, "volume": 11897420.0, "close_time": 1718409599999, "quote_volume": 43358654.9331, "trades": 165029, "taker_buy_base": 5859251.0, "taker_buy_quote": 21359526.3955 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 3.681, "high": 4.067, "low": 3.666, "close": 4.043, "volume": 11226771.6, "close_time": 1718495999999, "quote_volume": 43513907.9608, "trades": 153195, "taker_buy_base": 5798467.7, "taker_buy_quote": 22490044.8392 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 4.044, "high": 4.149, "low": 3.835, "close": 3.982, "volume": 10686611.9, "close_time": 1718582399999, "quote_volume": 42692817.2939, "trades": 158262, "taker_buy_base": 5129304.7, "taker_buy_quote": 20510886.4724 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 3.984, "high": 4.013, "low": 3.389, "close": 3.488, "volume": 21065961.3, "close_time": 1718668799999, "quote_volume": 76437979.8965, "trades": 296053, "taker_buy_base": 9513139.1, "taker_buy_quote": 34559796.2124 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 3.487, "high": 3.503, "low": 2.88, "close": 3.273, "volume": 23916817.5, "close_time": 1718755199999, "quote_volume": 75721019.4919, "trades": 297000, "taker_buy_base": 11379726.9, "taker_buy_quote": 36024190.1889 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 3.272, "high": 3.531, "low": 3.22, "close": 3.389, "volume": 20938878.8, "close_time": 1718841599999, "quote_volume": 71416901.8493, "trades": 247738, "taker_buy_base": 10463281.1, "taker_buy_quote": 35706425.7497 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 3.389, "high": 3.65, "low": 3.314, "close": 3.455, "volume": 12980871.2, "close_time": 1718927999999, "quote_volume": 45291318.2052, "trades": 157839, "taker_buy_base": 6473581.5, "taker_buy_quote": 22590766.0302 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 3.456, "high": 3.55, "low": 3.309, "close": 3.442, "volume": 12049282.4, "close_time": 1719014399999, "quote_volume": 41479200.862, "trades": 142743, "taker_buy_base": 5985366.2, "taker_buy_quote": 20613760.5415 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 3.444, "high": 3.46, "low": 3.35, "close": 3.366, "volume": 4434620.9, "close_time": 1719100799999, "quote_volume": 15110827.3235, "trades": 53113, "taker_buy_base": 2062905.5, "taker_buy_quote": 7031076.2525 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 3.367, "high": 3.44, "low": 3.15, "close": 3.224, "volume": 5546114.0, "close_time": 1719187199999, "quote_volume": 18413106.0001, "trades": 69545, "taker_buy_base": 2589368.0, "taker_buy_quote": 8597678.3545 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 3.223, "high": 3.3, "low": 2.96, "close": 3.277, "volume": 14067732.4, "close_time": 1719273599999, "quote_volume": 44630765.8729, "trades": 157892, "taker_buy_base": 6876874.8, "taker_buy_quote": 21820381.5161 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 3.277, "high": 3.375, "low": 3.221, "close": 3.284, "volume": 7293827.6, "close_time": 1719359999999, "quote_volume": 24044264.0246, "trades": 83631, "taker_buy_base": 3700386.8, "taker_buy_quote": 12203696.9234 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 3.284, "high": 3.346, "low": 3.116, "close": 3.216, "volume": 6644287.6, "close_time": 1719446399999, "quote_volume": 21532448.7737, "trades": 82186, "taker_buy_base": 3235600.7, "taker_buy_quote": 10487515.7183 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 3.216, "high": 3.415, "low": 3.151, "close": 3.295, "volume": 8555688.4, "close_time": 1719532799999, "quote_volume": 28161498.8536, "trades": 89897, "taker_buy_base": 4063262.4, "taker_buy_quote": 13361889.4176 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 3.295, "high": 3.388, "low": 3.12, "close": 3.138, "volume": 8894051.4, "close_time": 1719619199999, "quote_volume": 29233653.0342, "trades": 91804, "taker_buy_base": 4272741.6, "taker_buy_quote": 14053336.7123 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 3.138, "high": 3.19, "low": 2.961, "close": 2.987, "volume": 6303250.0, "close_time": 1719705599999, "quote_volume": 19477698.7005, "trades": 64104, "taker_buy_base": 2906744.8, "taker_buy_quote": 8983469.8233 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.986, "high": 3.116, "low": 2.903, "close": 3.084, "volume": 6313279.8, "close_time": 1719791999999, "quote_volume": 18908256.2675, "trades": 63662, "taker_buy_base": 3175114.2, "taker_buy_quote": 9516676.5702 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 3.085, "high": 3.201, "low": 2.89, "close": 2.896, "volume": 8308711.9, "close_time": 1719878399999, "quote_volume": 25418244.7673, "trades": 92235, "taker_buy_base": 3903472.1, "taker_buy_quote": 11944793.5336 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.896, "high": 2.899, "low": 2.663, "close": 2.693, "volume": 15798762.5, "close_time": 1719964799999, "quote_volume": 43444183.9958, "trades": 151555, "taker_buy_base": 7720608.5, "taker_buy_quote": 21217450.2631 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.694, "high": 2.707, "low": 2.331, "close": 2.345, "volume": 16585386.9, "close_time": 1720051199999, "quote_volume": 41123680.0074, "trades": 165640, "taker_buy_base": 7898174.7, "taker_buy_quote": 19551817.7123 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 2.346, "high": 2.379, "low": 2.043, "close": 2.073, "volume": 12835282.7, "close_time": 1720137599999, "quote_volume": 28797764.9347, "trades": 140456, "taker_buy_base": 6157220.2, "taker_buy_quote": 13811776.0228 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 2.073, "high": 2.081, "low": 1.71, "close": 1.809, "volume": 29522898.3, "close_time": 1720223999999, "quote_volume": 54781152.0272, "trades": 274174, "taker_buy_base": 14778246.5, "taker_buy_quote": 27437082.2649 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.809, "high": 2.039, "low": 1.774, "close": 2.001, "volume": 18521155.9, "close_time": 1720310399999, "quote_volume": 34631461.1438, "trades": 150183, "taker_buy_base": 9331020.6, "taker_buy_quote": 17466092.573 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 2.0, "high": 2.007, "low": 1.825, "close": 1.903, "volume": 16523862.4, "close_time": 1720396799999, "quote_volume": 31592129.9549, "trades": 142637, "taker_buy_base": 7729126.0, "taker_buy_quote": 14787280.4937 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.902, "high": 2.448, "low": 1.842, "close": 2.091, "volume": 44834286.3, "close_time": 1720483199999, "quote_volume": 95273889.1686, "trades": 438684, "taker_buy_base": 22264345.9, "taker_buy_quote": 47274149.3723 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 2.09, "high": 2.302, "low": 2.049, "close": 2.222, "volume": 21891449.6, "close_time": 1720569599999, "quote_volume": 48194827.5804, "trades": 216770, "taker_buy_base": 10546341.0, "taker_buy_quote": 23225945.4577 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 2.222, "high": 2.383, "low": 2.141, "close": 2.234, "volume": 13970406.8, "close_time": 1720655999999, "quote_volume": 31271486.8773, "trades": 144312, "taker_buy_base": 6886575.2, "taker_buy_quote": 15421639.093 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 2.235, "high": 2.295, "low": 2.073, "close": 2.103, "volume": 12601657.0, "close_time": 1720742399999, "quote_volume": 27777975.4505, "trades": 134376, "taker_buy_base": 6237693.2, "taker_buy_quote": 13767443.7584 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 2.104, "high": 2.139, "low": 1.984, "close": 2.079, "volume": 11053573.0, "close_time": 1720828799999, "quote_volume": 22842524.2524, "trades": 145480, "taker_buy_base": 5409025.3, "taker_buy_quote": 11175910.907 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 2.079, "high": 2.121, "low": 2.013, "close": 2.055, "volume": 7292610.3, "close_time": 1720915199999, "quote_volume": 15098266.2587, "trades": 86042, "taker_buy_base": 3482423.3, "taker_buy_quote": 7217418.6703 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 2.054, "high": 2.164, "low": 2.042, "close": 2.132, "volume": 8872701.7, "close_time": 1721001599999, "quote_volume": 18614722.649, "trades": 87086, "taker_buy_base": 4332867.9, "taker_buy_quote": 9091613.2536 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 2.132, "high": 2.398, "low": 2.109, "close": 2.366, "volume": 20571505.6, "close_time": 1721087999999, "quote_volume": 46308518.3829, "trades": 177640, "taker_buy_base": 10224586.2, "taker_buy_quote": 23021552.6171 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.367, "high": 2.4, "low": 2.166, "close": 2.319, "volume": 19265889.7, "close_time": 1721174399999, "quote_volume": 44007231.7164, "trades": 180190, "taker_buy_base": 9536963.5, "taker_buy_quote": 21784319.2722 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.318, "high": 2.495, "low": 2.303, "close": 2.422, "volume": 22395426.2, "close_time": 1721260799999, "quote_volume": 53528818.193, "trades": 217082, "taker_buy_base": 11481488.0, "taker_buy_quote": 27462458.4357 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.422, "high": 2.602, "low": 2.216, "close": 2.301, "volume": 36462949.4, "close_time": 1721347199999, "quote_volume": 85509015.2208, "trades": 315207, "taker_buy_base": 17312319.6, "taker_buy_quote": 40614970.9078 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.301, "high": 2.435, "low": 2.237, "close": 2.424, "volume": 18151850.7, "close_time": 1721433599999, "quote_volume": 42323125.6409, "trades": 143521, "taker_buy_base": 8293670.6, "taker_buy_quote": 19367309.5979 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 2.424, "high": 2.499, "low": 2.355, "close": 2.436, "volume": 13904189.2, "close_time": 1721519999999, "quote_volume": 33699531.0717, "trades": 103682, "taker_buy_base": 6712831.7, "taker_buy_quote": 16279891.3304 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 2.436, "high": 2.487, "low": 2.245, "close": 2.482, "volume": 13597563.9, "close_time": 1721606399999, "quote_volume": 32528385.3854, "trades": 99178, "taker_buy_base": 6361635.1, "taker_buy_quote": 15221760.0129 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 2.483, "high": 2.62, "low": 2.387, "close": 2.451, "volume": 23072651.8, "close_time": 1721692799999, "quote_volume": 57964523.8889, "trades": 179394, "taker_buy_base": 11489163.9, "taker_buy_quote": 28924408.8758 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 2.451, "high": 2.761, "low": 2.372, "close": 2.428, "volume": 43003629.9, "close_time": 1721779199999, "quote_volume": 111026074.1467, "trades": 329754, "taker_buy_base": 21024147.9, "taker_buy_quote": 54347119.2307 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.427, "high": 2.457, "low": 2.171, "close": 2.179, "volume": 20344127.9, "close_time": 1721865599999, "quote_volume": 47602436.8498, "trades": 155693, "taker_buy_base": 9763085.0, "taker_buy_quote": 22860828.3751 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.179, "high": 2.199, "low": 1.952, "close": 2.049, "volume": 26890189.7, "close_time": 1721951999999, "quote_volume": 55483680.8572, "trades": 173503, "taker_buy_base": 12829581.3, "taker_buy_quote": 26470720.537 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.049, "high": 2.215, "low": 2.038, "close": 2.194, "volume": 12320825.0, "close_time": 1722038399999, "quote_volume": 26422527.9453, "trades": 82551, "taker_buy_base": 5887537.5, "taker_buy_quote": 12619765.2256 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 2.194, "high": 2.268, "low": 2.137, "close": 2.195, "volume": 10990258.3, "close_time": 1722124799999, "quote_volume": 24121871.6904, "trades": 84488, "taker_buy_base": 4748120.2, "taker_buy_quote": 10422591.5372 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 2.195, "high": 2.217, "low": 2.086, "close": 2.13, "volume": 7664268.8, "close_time": 1722211199999, "quote_volume": 16512905.6972, "trades": 54174, "taker_buy_base": 3698109.1, "taker_buy_quote": 7971396.9704 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 2.129, "high": 2.236, "low": 2.116, "close": 2.137, "volume": 10757836.5, "close_time": 1722297599999, "quote_volume": 23463155.2439, "trades": 81061, "taker_buy_base": 5053403.5, "taker_buy_quote": 11024986.0945 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 2.137, "high": 2.207, "low": 2.018, "close": 2.067, "volume": 8373214.6, "close_time": 1722383999999, "quote_volume": 17858001.8273, "trades": 70182, "taker_buy_base": 3888233.8, "taker_buy_quote": 8295268.7252 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 2.067, "high": 2.118, "low": 1.976, "close": 1.984, "volume": 7927718.2, "close_time": 1722470399999, "quote_volume": 16318662.5733, "trades": 64406, "taker_buy_base": 3681565.5, "taker_buy_quote": 7585037.8541 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.984, "high": 2.015, "low": 1.75, "close": 1.913, "volume": 15084029.2, "close_time": 1722556799999, "quote_volume": 28408898.1454, "trades": 118445, "taker_buy_base": 7287873.7, "taker_buy_quote": 13718306.7879 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.913, "high": 1.939, "low": 1.708, "close": 1.735, "volume": 14578760.3, "close_time": 1722643199999, "quote_volume": 26555076.671, "trades": 102295, "taker_buy_base": 6974448.7, "taker_buy_quote": 12714408.0119 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.736, "high": 1.761, "low": 1.526, "close": 1.55, "volume": 13370502.3, "close_time": 1722729599999, "quote_volume": 21986949.1236, "trades": 86861, "taker_buy_base": 6311005.8, "taker_buy_quote": 10362228.1022 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.55, "high": 1.6, "low": 1.35, "close": 1.371, "volume": 18410143.4, "close_time": 1722815999999, "quote_volume": 26792833.6133, "trades": 127443, "taker_buy_base": 9133602.1, "taker_buy_quote": 13267548.9579 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.37, "high": 1.39, "low": 1.092, "close": 1.246, "volume": 56076398.5, "close_time": 1722902399999, "quote_volume": 67895180.3925, "trades": 352547, "taker_buy_base": 28540907.0, "taker_buy_quote": 34560973.7966 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.246, "high": 1.434, "low": 1.244, "close": 1.386, "volume": 13998059.5, "close_time": 1722988799999, "quote_volume": 19118917.1994, "trades": 115237, "taker_buy_base": 7080107.4, "taker_buy_quote": 9664823.4584 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.385, "high": 1.435, "low": 1.288, "close": 1.325, "volume": 14175082.8, "close_time": 1723075199999, "quote_volume": 19411193.4443, "trades": 112480, "taker_buy_base": 6723100.9, "taker_buy_quote": 9214639.6105 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.326, "high": 1.587, "low": 1.295, "close": 1.574, "volume": 13654592.8, "close_time": 1723161599999, "quote_volume": 19941400.0881, "trades": 114087, "taker_buy_base": 6836363.1, "taker_buy_quote": 9976279.9829 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.574, "high": 1.584, "low": 1.452, "close": 1.484, "volume": 9258037.0, "close_time": 1723247999999, "quote_volume": 13967135.7028, "trades": 88524, "taker_buy_base": 4167770.0, "taker_buy_quote": 6287221.4008 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.485, "high": 1.52, "low": 1.454, "close": 1.473, "volume": 6549580.3, "close_time": 1723334399999, "quote_volume": 9723258.8461, "trades": 60120, "taker_buy_base": 3318356.9, "taker_buy_quote": 4930387.9234 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.473, "high": 1.534, "low": 1.327, "close": 1.329, "volume": 9673083.5, "close_time": 1723420799999, "quote_volume": 13897880.2594, "trades": 82358, "taker_buy_base": 4746980.9, "taker_buy_quote": 6840989.4912 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.329, "high": 1.539, "low": 1.329, "close": 1.514, "volume": 14740335.1, "close_time": 1723507199999, "quote_volume": 21615435.5632, "trades": 122141, "taker_buy_base": 7537625.1, "taker_buy_quote": 11051551.423 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.514, "high": 1.519, "low": 1.431, "close": 1.485, "volume": 8618772.1, "close_time": 1723593599999, "quote_volume": 12696775.5802, "trades": 89739, "taker_buy_base": 4154574.3, "taker_buy_quote": 6120408.0498 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.485, "high": 1.536, "low": 1.408, "close": 1.491, "volume": 12074474.1, "close_time": 1723679999999, "quote_volume": 17799128.3835, "trades": 114407, "taker_buy_base": 6198518.6, "taker_buy_quote": 9142738.2865 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.49, "high": 1.545, "low": 1.376, "close": 1.447, "volume": 15543474.4, "close_time": 1723766399999, "quote_volume": 22628147.5781, "trades": 141617, "taker_buy_base": 7709512.5, "taker_buy_quote": 11218356.6728 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.447, "high": 1.477, "low": 1.335, "close": 1.365, "volume": 9239992.9, "close_time": 1723852799999, "quote_volume": 12901707.6313, "trades": 98879, "taker_buy_base": 4604033.1, "taker_buy_quote": 6431781.7284 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.365, "high": 1.435, "low": 1.347, "close": 1.405, "volume": 8537062.5, "close_time": 1723939199999, "quote_volume": 11831729.8735, "trades": 88304, "taker_buy_base": 4415241.3, "taker_buy_quote": 6117505.1859 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.404, "high": 1.447, "low": 1.37, "close": 1.384, "volume": 10114455.1, "close_time": 1724025599999, "quote_volume": 14294208.8009, "trades": 89561, "taker_buy_base": 4397543.0, "taker_buy_quote": 6218163.7249 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.384, "high": 1.392, "low": 1.319, "close": 1.384, "volume": 10832631.5, "close_time": 1724111999999, "quote_volume": 14704229.7614, "trades": 92018, "taker_buy_base": 5404442.3, "taker_buy_quote": 7332431.0035 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.384, "high": 1.455, "low": 1.35, "close": 1.409, "volume": 9607772.4, "close_time": 1724198399999, "quote_volume": 13536850.709, "trades": 78851, "taker_buy_base": 4582439.3, "taker_buy_quote": 6458191.3468 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.409, "high": 1.474, "low": 1.36, "close": 1.452, "volume": 9629673.2, "close_time": 1724284799999, "quote_volume": 13666942.9685, "trades": 95682, "taker_buy_base": 4594468.4, "taker_buy_quote": 6523963.2512 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.453, "high": 1.524, "low": 1.435, "close": 1.513, "volume": 10978051.0, "close_time": 1724371199999, "quote_volume": 16372960.5895, "trades": 121228, "taker_buy_base": 5449847.8, "taker_buy_quote": 8128984.6914 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.512, "high": 1.671, "low": 1.492, "close": 1.642, "volume": 17331807.5, "close_time": 1724457599999, "quote_volume": 27211654.0864, "trades": 193025, "taker_buy_base": 8819792.2, "taker_buy_quote": 13836104.6103 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.643, "high": 1.798, "low": 1.628, "close": 1.717, "volume": 17833006.7, "close_time": 1724543999999, "quote_volume": 30363420.0606, "trades": 172758, "taker_buy_base": 8811558.0, "taker_buy_quote": 15019832.5284 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.718, "high": 1.721, "low": 1.593, "close": 1.664, "volume": 11120241.8, "close_time": 1724630399999, "quote_volume": 18390211.3282, "trades": 119581, "taker_buy_base": 5361558.0, "taker_buy_quote": 8868693.9898 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.664, "high": 1.685, "low": 1.491, "close": 1.511, "volume": 10312859.4, "close_time": 1724716799999, "quote_volume": 16352400.4388, "trades": 126846, "taker_buy_base": 4992318.7, "taker_buy_quote": 7913295.1005 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.51, "high": 1.541, "low": 1.345, "close": 1.373, "volume": 11625741.4, "close_time": 1724803199999, "quote_volume": 16884883.9678, "trades": 148979, "taker_buy_base": 5549086.5, "taker_buy_quote": 8058257.2451 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.372, "high": 1.444, "low": 1.292, "close": 1.344, "volume": 10298838.1, "close_time": 1724889599999, "quote_volume": 14090271.523, "trades": 141700, "taker_buy_base": 4947367.3, "taker_buy_quote": 6766725.8484 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.344, "high": 1.429, "low": 1.315, "close": 1.335, "volume": 7667784.6, "close_time": 1724975999999, "quote_volume": 10548847.374, "trades": 76617, "taker_buy_base": 3772297.3, "taker_buy_quote": 5192340.6457 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.334, "high": 1.377, "low": 1.259, "close": 1.351, "volume": 9733317.6, "close_time": 1725062399999, "quote_volume": 12910602.2499, "trades": 78034, "taker_buy_base": 4843251.6, "taker_buy_quote": 6431786.8166 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.35, "high": 1.359, "low": 1.29, "close": 1.314, "volume": 3229254.9, "close_time": 1725148799999, "quote_volume": 4270840.8892, "trades": 28937, "taker_buy_base": 1506300.1, "taker_buy_quote": 1993031.7576 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.313, "high": 1.32, "low": 1.222, "close": 1.234, "volume": 6259572.0, "close_time": 1725235199999, "quote_volume": 7999476.2683, "trades": 67085, "taker_buy_base": 3341281.5, "taker_buy_quote": 4271737.2303 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.233, "high": 1.346, "low": 1.231, "close": 1.327, "volume": 6442466.2, "close_time": 1725321599999, "quote_volume": 8356699.4584, "trades": 68916, "taker_buy_base": 3146085.2, "taker_buy_quote": 4082185.6254 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.326, "high": 1.351, "low": 1.249, "close": 1.251, "volume": 5143783.6, "close_time": 1725407999999, "quote_volume": 6694838.055, "trades": 52778, "taker_buy_base": 2591686.0, "taker_buy_quote": 3371969.5103 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.251, "high": 1.318, "low": 1.158, "close": 1.275, "volume": 11988293.5, "close_time": 1725494399999, "quote_volume": 14844144.4509, "trades": 88882, "taker_buy_base": 5925018.4, "taker_buy_quote": 7351794.4522 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.275, "high": 1.35, "low": 1.246, "close": 1.271, "volume": 11619964.4, "close_time": 1725580799999, "quote_volume": 14891270.5586, "trades": 79260, "taker_buy_base": 5772614.5, "taker_buy_quote": 7402096.1802 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.272, "high": 1.332, "low": 1.171, "close": 1.229, "volume": 14481335.4, "close_time": 1725667199999, "quote_volume": 18263291.1923, "trades": 123389, "taker_buy_base": 7195188.5, "taker_buy_quote": 9086540.4516 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.229, "high": 1.291, "low": 1.224, "close": 1.25, "volume": 6534284.4, "close_time": 1725753599999, "quote_volume": 8260361.7486, "trades": 49049, "taker_buy_base": 3201506.7, "taker_buy_quote": 4047215.6397 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.25, "high": 1.334, "low": 1.237, "close": 1.299, "volume": 7043210.1, "close_time": 1725839999999, "quote_volume": 9006575.1717, "trades": 60172, "taker_buy_base": 3374540.5, "taker_buy_quote": 4318616.8428 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.299, "high": 1.372, "low": 1.266, "close": 1.35, "volume": 8840597.0, "close_time": 1725926399999, "quote_volume": 11580278.4598, "trades": 70721, "taker_buy_base": 4392322.4, "taker_buy_quote": 5752945.8409 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.35, "high": 1.365, "low": 1.313, "close": 1.344, "volume": 6675802.6, "close_time": 1726012799999, "quote_volume": 8907255.923, "trades": 60168, "taker_buy_base": 3116079.3, "taker_buy_quote": 4160701.7035 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.344, "high": 1.345, "low": 1.244, "close": 1.293, "volume": 9888552.5, "close_time": 1726099199999, "quote_volume": 12723029.9172, "trades": 87127, "taker_buy_base": 4976521.7, "taker_buy_quote": 6398501.9041 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.292, "high": 1.354, "low": 1.291, "close": 1.352, "volume": 7289044.9, "close_time": 1726185599999, "quote_volume": 9648190.28, "trades": 66004, "taker_buy_base": 3428466.3, "taker_buy_quote": 4542656.0027 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.353, "high": 1.417, "low": 1.309, "close": 1.397, "volume": 7770007.5, "close_time": 1726271999999, "quote_volume": 10562943.4066, "trades": 75216, "taker_buy_base": 3823882.4, "taker_buy_quote": 5208505.7045 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.397, "high": 1.41, "low": 1.342, "close": 1.358, "volume": 3940119.2, "close_time": 1726358399999, "quote_volume": 5417121.6157, "trades": 47752, "taker_buy_base": 1755113.9, "taker_buy_quote": 2412755.9023 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.358, "high": 1.381, "low": 1.274, "close": 1.291, "volume": 5402450.3, "close_time": 1726444799999, "quote_volume": 7238534.6998, "trades": 57083, "taker_buy_base": 2755859.9, "taker_buy_quote": 3693257.7402 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.29, "high": 1.3, "low": 1.233, "close": 1.253, "volume": 7662479.6, "close_time": 1726531199999, "quote_volume": 9691400.1871, "trades": 67608, "taker_buy_base": 3898947.7, "taker_buy_quote": 4930948.9323 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.253, "high": 1.38, "low": 1.236, "close": 1.339, "volume": 7794832.8, "close_time": 1726617599999, "quote_volume": 10223173.0271, "trades": 67572, "taker_buy_base": 3830415.1, "taker_buy_quote": 5021335.9828 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.34, "high": 1.411, "low": 1.283, "close": 1.41, "volume": 11609904.1, "close_time": 1726703999999, "quote_volume": 15685911.4898, "trades": 86814, "taker_buy_base": 5814408.3, "taker_buy_quote": 7857625.4289 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.41, "high": 1.527, "low": 1.401, "close": 1.461, "volume": 12714988.6, "close_time": 1726790399999, "quote_volume": 18675242.7837, "trades": 90613, "taker_buy_base": 6591742.2, "taker_buy_quote": 9686000.789 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.462, "high": 1.577, "low": 1.441, "close": 1.491, "volume": 18793807.6, "close_time": 1726876799999, "quote_volume": 28408018.7829, "trades": 135182, "taker_buy_base": 9095053.5, "taker_buy_quote": 13755352.9966 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.491, "high": 1.559, "low": 1.443, "close": 1.55, "volume": 7261670.3, "close_time": 1726963199999, "quote_volume": 10834519.2561, "trades": 64414, "taker_buy_base": 3737862.2, "taker_buy_quote": 5587386.7165 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.549, "high": 1.645, "low": 1.41, "close": 1.468, "volume": 14172646.2, "close_time": 1727049599999, "quote_volume": 21633724.8057, "trades": 108808, "taker_buy_base": 7084173.5, "taker_buy_quote": 10829896.7654 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.469, "high": 1.565, "low": 1.433, "close": 1.535, "volume": 17335156.2, "close_time": 1727135999999, "quote_volume": 26420314.0674, "trades": 121142, "taker_buy_base": 8839037.0, "taker_buy_quote": 13469959.1054 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.535, "high": 1.603, "low": 1.493, "close": 1.58, "volume": 13838975.3, "close_time": 1727222399999, "quote_volume": 21319559.1422, "trades": 112443, "taker_buy_base": 6811053.2, "taker_buy_quote": 10499889.8227 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.58, "high": 1.64, "low": 1.48, "close": 1.49, "volume": 16552071.7, "close_time": 1727308799999, "quote_volume": 25562009.6958, "trades": 111227, "taker_buy_base": 7832416.7, "taker_buy_quote": 12100868.9064 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.49, "high": 1.7, "low": 1.461, "close": 1.673, "volume": 28345142.1, "close_time": 1727395199999, "quote_volume": 45131206.7486, "trades": 185324, "taker_buy_base": 13959372.3, "taker_buy_quote": 22233732.7952 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.673, "high": 1.786, "low": 1.621, "close": 1.752, "volume": 19525943.8, "close_time": 1727481599999, "quote_volume": 33247943.9418, "trades": 148214, "taker_buy_base": 9781978.2, "taker_buy_quote": 16685837.0409 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.752, "high": 1.83, "low": 1.611, "close": 1.685, "volume": 16072936.9, "close_time": 1727567999999, "quote_volume": 27606761.2822, "trades": 127658, "taker_buy_base": 7195068.4, "taker_buy_quote": 12370194.4195 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.686, "high": 1.836, "low": 1.653, "close": 1.765, "volume": 20214894.0, "close_time": 1727654399999, "quote_volume": 35086734.8555, "trades": 156688, "taker_buy_base": 10273884.6, "taker_buy_quote": 17832998.3541 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.765, "high": 1.87, "low": 1.695, "close": 1.768, "volume": 28590068.8, "close_time": 1727740799999, "quote_volume": 51386894.3337, "trades": 242513, "taker_buy_base": 13536363.7, "taker_buy_quote": 24367068.9565 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.767, "high": 1.863, "low": 1.438, "close": 1.477, "volume": 35243664.0, "close_time": 1727827199999, "quote_volume": 57399049.3841, "trades": 282472, "taker_buy_base": 17426325.9, "taker_buy_quote": 28310464.5764 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.476, "high": 1.64, "low": 1.371, "close": 1.405, "volume": 20739818.7, "close_time": 1727913599999, "quote_volume": 31238758.4571, "trades": 188573, "taker_buy_base": 10369671.9, "taker_buy_quote": 15624009.8239 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.405, "high": 1.445, "low": 1.302, "close": 1.355, "volume": 15894355.5, "close_time": 1727999999999, "quote_volume": 21773192.9309, "trades": 116815, "taker_buy_base": 7851762.9, "taker_buy_quote": 10773334.4794 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.354, "high": 1.47, "low": 1.342, "close": 1.443, "volume": 11886528.1, "close_time": 1728086399999, "quote_volume": 16739113.7264, "trades": 76852, "taker_buy_base": 6068221.5, "taker_buy_quote": 8536493.3198 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.443, "high": 1.482, "low": 1.36, "close": 1.407, "volume": 8496229.7, "close_time": 1728172799999, "quote_volume": 12185615.2338, "trades": 67174, "taker_buy_base": 4149062.9, "taker_buy_quote": 5960200.5706 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.407, "high": 1.483, "low": 1.397, "close": 1.471, "volume": 8673829.6, "close_time": 1728259199999, "quote_volume": 12538222.0957, "trades": 69233, "taker_buy_base": 4340249.1, "taker_buy_quote": 6271325.9439 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.471, "high": 1.554, "low": 1.449, "close": 1.471, "volume": 16455509.5, "close_time": 1728345599999, "quote_volume": 24807928.9885, "trades": 121704, "taker_buy_base": 7843490.4, "taker_buy_quote": 11834592.5328 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.471, "high": 1.515, "low": 1.413, "close": 1.452, "volume": 14561205.5, "close_time": 1728431999999, "quote_volume": 21259530.2596, "trades": 104275, "taker_buy_base": 6693707.9, "taker_buy_quote": 9776789.0961 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.452, "high": 1.494, "low": 1.355, "close": 1.381, "volume": 12402302.9, "close_time": 1728518399999, "quote_volume": 17712933.5731, "trades": 90580, "taker_buy_base": 5926892.5, "taker_buy_quote": 8477488.0488 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.381, "high": 1.407, "low": 1.319, "close": 1.378, "volume": 13904254.9, "close_time": 1728604799999, "quote_volume": 18939069.4882, "trades": 82964, "taker_buy_base": 6554485.1, "taker_buy_quote": 8929116.8073 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.378, "high": 1.495, "low": 1.363, "close": 1.464, "volume": 12759328.1, "close_time": 1728691199999, "quote_volume": 18386998.8465, "trades": 80339, "taker_buy_base": 5957439.8, "taker_buy_quote": 8578047.8658 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.464, "high": 1.524, "low": 1.451, "close": 1.48, "volume": 9714259.3, "close_time": 1728777599999, "quote_volume": 14463625.8587, "trades": 69455, "taker_buy_base": 4299460.1, "taker_buy_quote": 6403590.7694 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.48, "high": 1.503, "low": 1.413, "close": 1.488, "volume": 13774720.1, "close_time": 1728863999999, "quote_volume": 20118550.1109, "trades": 83308, "taker_buy_base": 6354299.8, "taker_buy_quote": 9279064.0059 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.489, "high": 1.707, "low": 1.465, "close": 1.682, "volume": 23375337.4, "close_time": 1728950399999, "quote_volume": 37931102.5736, "trades": 178242, "taker_buy_base": 11709027.0, "taker_buy_quote": 18961697.4726 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.683, "high": 1.864, "low": 1.662, "close": 1.754, "volume": 37155014.2, "close_time": 1729036799999, "quote_volume": 64974366.0797, "trades": 287678, "taker_buy_base": 18080548.3, "taker_buy_quote": 31665837.7231 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.754, "high": 1.788, "low": 1.65, "close": 1.664, "volume": 14480916.4, "close_time": 1729123199999, "quote_volume": 24716218.8828, "trades": 99377, "taker_buy_base": 6757632.7, "taker_buy_quote": 11561834.7758 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.665, "high": 1.718, "low": 1.542, "close": 1.569, "volume": 23627760.6, "close_time": 1729209599999, "quote_volume": 38040018.288, "trades": 109039, "taker_buy_base": 10978273.0, "taker_buy_quote": 17685435.6112 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.569, "high": 1.675, "low": 1.561, "close": 1.64, "volume": 13413810.9, "close_time": 1729295999999, "quote_volume": 21782186.7524, "trades": 70177, "taker_buy_base": 6535854.0, "taker_buy_quote": 10606447.2419 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.641, "high": 1.68, "low": 1.596, "close": 1.637, "volume": 7181418.9, "close_time": 1729382399999, "quote_volume": 11750770.7949, "trades": 50217, "taker_buy_base": 3172250.6, "taker_buy_quote": 5189422.2102 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.638, "high": 1.783, "low": 1.597, "close": 1.747, "volume": 17605560.7, "close_time": 1729468799999, "quote_volume": 29833111.7663, "trades": 93765, "taker_buy_base": 8773840.7, "taker_buy_quote": 14876311.1871 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.747, "high": 1.801, "low": 1.63, "close": 1.64, "volume": 13858221.0, "close_time": 1729555199999, "quote_volume": 23598798.9848, "trades": 73758, "taker_buy_base": 6454646.8, "taker_buy_quote": 11008160.1797 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.64, "high": 1.683, "low": 1.604, "close": 1.624, "volume": 8896846.5, "close_time": 1729641599999, "quote_volume": 14563146.0942, "trades": 53759, "taker_buy_base": 4096348.3, "taker_buy_quote": 6712960.781 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.625, "high": 1.634, "low": 1.495, "close": 1.547, "volume": 10389635.1, "close_time": 1729727999999, "quote_volume": 16257108.0188, "trades": 54686, "taker_buy_base": 4833445.0, "taker_buy_quote": 7571204.6612 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.547, "high": 1.583, "low": 1.503, "close": 1.556, "volume": 11442615.6, "close_time": 1729814399999, "quote_volume": 17667453.0564, "trades": 56803, "taker_buy_base": 5555960.4, "taker_buy_quote": 8583103.9367 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.556, "high": 1.567, "low": 1.285, "close": 1.329, "volume": 21016135.1, "close_time": 1729900799999, "quote_volume": 30445076.7769, "trades": 105900, "taker_buy_base": 10139187.6, "taker_buy_quote": 14645537.9983 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.33, "high": 1.416, "low": 1.302, "close": 1.411, "volume": 11054010.0, "close_time": 1729987199999, "quote_volume": 15018389.014, "trades": 77178, "taker_buy_base": 5670217.1, "taker_buy_quote": 7706195.7847 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.411, "high": 1.442, "low": 1.376, "close": 1.415, "volume": 4487901.8, "close_time": 1730073599999, "quote_volume": 6283212.7071, "trades": 44605, "taker_buy_base": 2117150.0, "taker_buy_quote": 2965729.0583 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.415, "high": 1.457, "low": 1.337, "close": 1.424, "volume": 9660204.5, "close_time": 1730159999999, "quote_volume": 13452236.559, "trades": 87211, "taker_buy_base": 4684194.5, "taker_buy_quote": 6521741.0263 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.423, "high": 1.522, "low": 1.421, "close": 1.494, "volume": 10535555.2, "close_time": 1730246399999, "quote_volume": 15538443.2645, "trades": 64621, "taker_buy_base": 5341552.0, "taker_buy_quote": 7884849.822 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.494, "high": 1.607, "low": 1.459, "close": 1.529, "volume": 19211361.3, "close_time": 1730332799999, "quote_volume": 29413528.4149, "trades": 93707, "taker_buy_base": 9673027.3, "taker_buy_quote": 14822817.8828 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.53, "high": 1.543, "low": 1.416, "close": 1.434, "volume": 16973190.2, "close_time": 1730419199999, "quote_volume": 24853851.1155, "trades": 76461, "taker_buy_base": 7946725.6, "taker_buy_quote": 11632514.0302 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.434, "high": 1.485, "low": 1.363, "close": 1.397, "volume": 11699828.7, "close_time": 1730505599999, "quote_volume": 16603383.2353, "trades": 59515, "taker_buy_base": 5458556.4, "taker_buy_quote": 7749310.6425 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.397, "high": 1.425, "low": 1.311, "close": 1.334, "volume": 7486464.1, "close_time": 1730591999999, "quote_volume": 10128799.5809, "trades": 36952, "taker_buy_base": 3622617.7, "taker_buy_quote": 4892906.1665 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.334, "high": 1.34, "low": 1.188, "close": 1.268, "volume": 16350467.8, "close_time": 1730678399999, "quote_volume": 20480410.5691, "trades": 75210, "taker_buy_base": 8085992.0, "taker_buy_quote": 10126005.4013 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.267, "high": 1.307, "low": 1.187, "close": 1.224, "volume": 12389182.9, "close_time": 1730764799999, "quote_volume": 15483294.8168, "trades": 56337, "taker_buy_base": 5944668.6, "taker_buy_quote": 7431613.236 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.224, "high": 1.33, "low": 1.223, "close": 1.305, "volume": 17674759.1, "close_time": 1730851199999, "quote_volume": 22673418.5365, "trades": 79016, "taker_buy_base": 8899630.7, "taker_buy_quote": 11406666.6665 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.306, "high": 1.56, "low": 1.294, "close": 1.522, "volume": 33585729.8, "close_time": 1730937599999, "quote_volume": 47570591.0947, "trades": 146575, "taker_buy_base": 16881968.8, "taker_buy_quote": 23926675.1381 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.522, "high": 1.644, "low": 1.513, "close": 1.589, "volume": 25646450.7, "close_time": 1731023999999, "quote_volume": 40428952.3404, "trades": 142980, "taker_buy_base": 12820456.8, "taker_buy_quote": 20234254.001 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.59, "high": 1.642, "low": 1.491, "close": 1.576, "volume": 17666322.3, "close_time": 1731110399999, "quote_volume": 27736198.3968, "trades": 123413, "taker_buy_base": 8595226.0, "taker_buy_quote": 13499804.2405 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.577, "high": 1.7, "low": 1.553, "close": 1.678, "volume": 20485694.4, "close_time": 1731196799999, "quote_volume": 33701480.9913, "trades": 120024, "taker_buy_base": 9839138.0, "taker_buy_quote": 16193380.6827 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.678, "high": 1.928, "low": 1.625, "close": 1.819, "volume": 40821386.7, "close_time": 1731283199999, "quote_volume": 70918007.5594, "trades": 259356, "taker_buy_base": 20922489.3, "taker_buy_quote": 36401577.4195 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.82, "high": 1.908, "low": 1.692, "close": 1.873, "volume": 32642161.4, "close_time": 1731369599999, "quote_volume": 58750709.475, "trades": 248209, "taker_buy_base": 16273449.2, "taker_buy_quote": 29320417.4145 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.872, "high": 1.915, "low": 1.602, "close": 1.692, "volume": 37331834.9, "close_time": 1731455999999, "quote_volume": 64906162.9603, "trades": 255929, "taker_buy_base": 18480451.1, "taker_buy_quote": 32155558.3746 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.692, "high": 1.704, "low": 1.493, "close": 1.569, "volume": 34586580.5, "close_time": 1731542399999, "quote_volume": 55121914.9055, "trades": 249734, "taker_buy_base": 17225249.3, "taker_buy_quote": 27462820.7925 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.57, "high": 1.657, "low": 1.426, "close": 1.454, "volume": 20809975.5, "close_time": 1731628799999, "quote_volume": 32465683.1103, "trades": 142741, "taker_buy_base": 9749971.1, "taker_buy_quote": 15191005.5106 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.454, "high": 1.552, "low": 1.419, "close": 1.534, "volume": 15293376.8, "close_time": 1731715199999, "quote_volume": 22779954.3215, "trades": 88388, "taker_buy_base": 7619295.1, "taker_buy_quote": 11337293.7564 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.534, "high": 1.681, "low": 1.519, "close": 1.679, "volume": 15062319.7, "close_time": 1731801599999, "quote_volume": 24184146.186, "trades": 106895, "taker_buy_base": 7661378.4, "taker_buy_quote": 12314182.7755 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.679, "high": 1.692, "low": 1.511, "close": 1.548, "volume": 16342821.6, "close_time": 1731887999999, "quote_volume": 26182610.1708, "trades": 118891, "taker_buy_base": 7458402.3, "taker_buy_quote": 11922628.4519 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.548, "high": 1.708, "low": 1.535, "close": 1.691, "volume": 20506685.4, "close_time": 1731974399999, "quote_volume": 33432628.9352, "trades": 124738, "taker_buy_base": 10474107.9, "taker_buy_quote": 17105725.684 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.691, "high": 1.711, "low": 1.539, "close": 1.584, "volume": 17703650.2, "close_time": 1732060799999, "quote_volume": 28735246.9243, "trades": 115696, "taker_buy_base": 8914395.2, "taker_buy_quote": 14498171.2662 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.584, "high": 1.606, "low": 1.451, "close": 1.479, "volume": 12365358.3, "close_time": 1732147199999, "quote_volume": 18884239.4235, "trades": 99032, "taker_buy_base": 6178698.4, "taker_buy_quote": 9447779.6613 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.479, "high": 2.034, "low": 1.417, "close": 1.91, "volume": 57263501.9, "close_time": 1732233599999, "quote_volume": 103260329.2019, "trades": 339336, "taker_buy_base": 29426620.2, "taker_buy_quote": 52990669.7931 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.909, "high": 1.946, "low": 1.761, "close": 1.871, "volume": 40285756.0, "close_time": 1732319999999, "quote_volume": 74054245.9496, "trades": 203983, "taker_buy_base": 19551394.4, "taker_buy_quote": 35991704.521 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.871, "high": 2.187, "low": 1.844, "close": 2.097, "volume": 50594954.1, "close_time": 1732406399999, "quote_volume": 102694572.7224, "trades": 253964, "taker_buy_base": 25542644.2, "taker_buy_quote": 51796371.1419 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 2.099, "high": 2.252, "low": 1.877, "close": 2.204, "volume": 42159025.4, "close_time": 1732492799999, "quote_volume": 87140168.7037, "trades": 258603, "taker_buy_base": 20546006.9, "taker_buy_quote": 42511664.5435 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 2.208, "high": 2.354, "low": 2.047, "close": 2.247, "volume": 43512700.9, "close_time": 1732579199999, "quote_volume": 95443752.7491, "trades": 279006, "taker_buy_base": 21858592.4, "taker_buy_quote": 48063423.3308 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 2.246, "high": 2.275, "low": 1.989, "close": 2.165, "volume": 30348968.2, "close_time": 1732665599999, "quote_volume": 64077909.6751, "trades": 194481, "taker_buy_base": 14684855.1, "taker_buy_quote": 30987484.706 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 2.165, "high": 2.587, "low": 2.101, "close": 2.534, "volume": 37599531.0, "close_time": 1732751999999, "quote_volume": 86910100.253, "trades": 249350, "taker_buy_base": 19442812.0, "taker_buy_quote": 45062626.1362 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 2.534, "high": 2.691, "low": 2.313, "close": 2.381, "volume": 27148855.2, "close_time": 1732838399999, "quote_volume": 66624669.2629, "trades": 205513, "taker_buy_base": 12997375.6, "taker_buy_quote": 31952216.5938 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 2.382, "high": 2.403, "low": 2.293, "close": 2.348, "volume": 18759876.6, "close_time": 1732924799999, "quote_volume": 43978001.5262, "trades": 148965, "taker_buy_base": 8930492.6, "taker_buy_quote": 20941185.3266 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.349, "high": 2.608, "low": 2.33, "close": 2.556, "volume": 28565849.1, "close_time": 1733011199999, "quote_volume": 71155261.7425, "trades": 252667, "taker_buy_base": 14391095.9, "taker_buy_quote": 35858116.2352 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 2.556, "high": 2.632, "low": 2.462, "close": 2.533, "volume": 18396430.7, "close_time": 1733097599999, "quote_volume": 46764303.616, "trades": 184874, "taker_buy_base": 8395468.0, "taker_buy_quote": 21373390.8634 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 2.532, "high": 2.672, "low": 2.312, "close": 2.655, "volume": 32536187.5, "close_time": 1733183999999, "quote_volume": 81854561.6002, "trades": 319855, "taker_buy_base": 15068404.1, "taker_buy_quote": 38012835.5976 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 2.656, "high": 2.687, "low": 2.391, "close": 2.62, "volume": 24598989.0, "close_time": 1733270399999, "quote_volume": 62968642.6563, "trades": 225939, "taker_buy_base": 11996658.2, "taker_buy_quote": 30722495.4013 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.62, "high": 2.898, "low": 2.61, "close": 2.717, "volume": 34641270.4, "close_time": 1733356799999, "quote_volume": 95168705.6318, "trades": 350107, "taker_buy_base": 18134098.1, "taker_buy_quote": 49869736.5213 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 2.717, "high": 2.811, "low": 2.546, "close": 2.66, "volume": 26593915.0, "close_time": 1733443199999, "quote_volume": 71916856.1787, "trades": 270187, "taker_buy_base": 13221034.4, "taker_buy_quote": 35771802.3328 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 2.661, "high": 3.158, "low": 2.639, "close": 2.964, "volume": 29429623.5, "close_time": 1733529599999, "quote_volume": 85393875.2601, "trades": 294867, "taker_buy_base": 15054261.4, "taker_buy_quote": 43729190.4005 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.965, "high": 3.077, "low": 2.9, "close": 2.96, "volume": 12613646.5, "close_time": 1733615999999, "quote_volume": 37604738.7444, "trades": 123148, "taker_buy_base": 5926925.1, "taker_buy_quote": 17678624.9907 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.96, "high": 3.0, "low": 2.838, "close": 2.96, "volume": 9646178.0, "close_time": 1733702399999, "quote_volume": 28118550.9821, "trades": 105628, "taker_buy_base": 4816062.4, "taker_buy_quote": 14047004.8476 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.96, "high": 2.962, "low": 2.038, "close": 2.391, "volume": 35513167.8, "close_time": 1733788799999, "quote_volume": 90764331.6527, "trades": 327665, "taker_buy_base": 17614115.8, "taker_buy_quote": 44940435.0619 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.391, "high": 2.586, "low": 2.19, "close": 2.381, "volume": 30992831.2, "close_time": 1733875199999, "quote_volume": 73709191.7063, "trades": 304189, "taker_buy_base": 15121349.3, "taker_buy_quote": 35999643.8079 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.382, "high": 2.652, "low": 2.289, "close": 2.616, "volume": 16902481.2, "close_time": 1733961599999, "quote_volume": 42471755.2461, "trades": 134279, "taker_buy_base": 8444341.3, "taker_buy_quote": 21221271.5387 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.617, "high": 2.903, "low": 2.598, "close": 2.721, "volume": 22907621.2, "close_time": 1734047999999, "quote_volume": 63549895.2382, "trades": 204072, "taker_buy_base": 10954636.1, "taker_buy_quote": 30421791.892 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.721, "high": 2.811, "low": 2.615, "close": 2.682, "volume": 16202793.3, "close_time": 1734134399999, "quote_volume": 43753128.4408, "trades": 143787, "taker_buy_base": 7829740.9, "taker_buy_quote": 21165107.7868 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.682, "high": 2.759, "low": 2.492, "close": 2.61, "volume": 11967742.2, "close_time": 1734220799999, "quote_volume": 31096012.7817, "trades": 109655, "taker_buy_base": 5686857.5, "taker_buy_quote": 14776611.4737 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.611, "high": 2.782, "low": 2.567, "close": 2.767, "volume": 14096296.8, "close_time": 1734307199999, "quote_volume": 37687279.9135, "trades": 139476, "taker_buy_base": 6967023.0, "taker_buy_quote": 18628384.6733 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.768, "high": 2.96, "low": 2.687, "close": 2.817, "volume": 27731372.0, "close_time": 1734393599999, "quote_volume": 77754898.4289, "trades": 236268, "taker_buy_base": 14065259.0, "taker_buy_quote": 39468324.6391 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.817, "high": 2.89, "low": 2.582, "close": 2.619, "volume": 16081991.9, "close_time": 1734479999999, "quote_volume": 44107171.7639, "trades": 146121, "taker_buy_base": 7604787.8, "taker_buy_quote": 20889409.1751 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.62, "high": 2.683, "low": 2.316, "close": 2.433, "volume": 22845442.1, "close_time": 1734566399999, "quote_volume": 58175238.7065, "trades": 184122, "taker_buy_base": 11088292.0, "taker_buy_quote": 28265320.164 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.433, "high": 2.466, "low": 2.018, "close": 2.076, "volume": 29557469.5, "close_time": 1734652799999, "quote_volume": 65580258.1301, "trades": 295329, "taker_buy_base": 14088556.5, "taker_buy_quote": 31212127.8643 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.077, "high": 2.16, "low": 1.772, "close": 2.139, "volume": 34193964.0, "close_time": 1734739199999, "quote_volume": 67014626.0499, "trades": 247182, "taker_buy_base": 16665597.9, "taker_buy_quote": 32682707.1683 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.139, "high": 2.29, "low": 1.928, "close": 1.966, "volume": 19144278.7, "close_time": 1734825599999, "quote_volume": 39847009.5096, "trades": 146874, "taker_buy_base": 8982621.8, "taker_buy_quote": 18714529.8406 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.967, "high": 2.04, "low": 1.897, "close": 1.951, "volume": 12529906.5, "close_time": 1734911999999, "quote_volume": 24625658.3003, "trades": 109645, "taker_buy_base": 6027130.4, "taker_buy_quote": 11866724.9088 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.951, "high": 2.165, "low": 1.884, "close": 2.099, "volume": 18918294.1, "close_time": 1734998399999, "quote_volume": 37945029.1871, "trades": 144044, "taker_buy_base": 9177185.9, "taker_buy_quote": 18416546.0076 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 2.1, "high": 2.161, "low": 2.018, "close": 2.127, "volume": 14486070.6, "close_time": 1735084799999, "quote_volume": 30222373.4004, "trades": 110640, "taker_buy_base": 6688394.5, "taker_buy_quote": 13961251.3536 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.126, "high": 2.143, "low": 2.021, "close": 2.055, "volume": 10666644.9, "close_time": 1735171199999, "quote_volume": 22173937.1726, "trades": 91225, "taker_buy_base": 5517051.0, "taker_buy_quote": 11471843.4895 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 2.055, "high": 2.076, "low": 1.853, "close": 1.889, "volume": 12202940.1, "close_time": 1735257599999, "quote_volume": 23602002.9952, "trades": 98057, "taker_buy_base": 5720717.9, "taker_buy_quote": 11069131.6363 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.889, "high": 2.118, "low": 1.875, "close": 2.009, "volume": 19372466.6, "close_time": 1735343999999, "quote_volume": 39084170.116, "trades": 144388, "taker_buy_base": 9479649.8, "taker_buy_quote": 19114735.0536 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 2.009, "high": 2.106, "low": 1.965, "close": 2.094, "volume": 11002143.8, "close_time": 1735430399999, "quote_volume": 22258948.7526, "trades": 80168, "taker_buy_base": 5458029.9, "taker_buy_quote": 11043653.7749 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 2.094, "high": 2.104, "low": 1.956, "close": 1.98, "volume": 7850105.2, "close_time": 1735516799999, "quote_volume": 15881185.9605, "trades": 66468, "taker_buy_base": 3745217.9, "taker_buy_quote": 7574971.7974 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.981, "high": 2.175, "low": 1.967, "close": 2.108, "volume": 16657058.5, "close_time": 1735603199999, "quote_volume": 34521500.711, "trades": 96515, "taker_buy_base": 8483203.7, "taker_buy_quote": 17586268.2602 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 2.109, "high": 2.3, "low": 2.033, "close": 2.177, "volume": 16156442.2, "close_time": 1735689599999, "quote_volume": 34976058.7592, "trades": 103701, "taker_buy_base": 7724466.2, "taker_buy_quote": 16728055.9955 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 2.176, "high": 2.21, "low": 2.074, "close": 2.188, "volume": 10254190.6, "close_time": 1735775999999, "quote_volume": 21965444.5216, "trades": 67261, "taker_buy_base": 4950076.4, "taker_buy_quote": 10600676.6857 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.189, "high": 2.286, "low": 2.173, "close": 2.234, "volume": 12049913.1, "close_time": 1735862399999, "quote_volume": 26908304.089, "trades": 86723, "taker_buy_base": 5848113.4, "taker_buy_quote": 13064529.5299 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.235, "high": 2.418, "low": 2.167, "close": 2.392, "volume": 11974158.9, "close_time": 1735948799999, "quote_volume": 27700310.6248, "trades": 81743, "taker_buy_base": 6118230.3, "taker_buy_quote": 14164212.3229 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.392, "high": 2.468, "low": 2.329, "close": 2.389, "volume": 8541435.5, "close_time": 1736035199999, "quote_volume": 20447632.265, "trades": 64511, "taker_buy_base": 4031266.7, "taker_buy_quote": 9648552.2938 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.39, "high": 2.407, "low": 2.287, "close": 2.376, "volume": 7132087.3, "close_time": 1736121599999, "quote_volume": 16756272.4908, "trades": 53998, "taker_buy_base": 3380421.9, "taker_buy_quote": 7943393.9119 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.377, "high": 2.507, "low": 2.331, "close": 2.398, "volume": 10930171.4, "close_time": 1736207999999, "quote_volume": 26388969.1652, "trades": 82857, "taker_buy_base": 5534824.0, "taker_buy_quote": 13365172.9113 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.398, "high": 2.412, "low": 2.075, "close": 2.086, "volume": 15741148.5, "close_time": 1736294399999, "quote_volume": 35390711.6344, "trades": 117601, "taker_buy_base": 7125898.6, "taker_buy_quote": 16030710.741 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 2.086, "high": 2.114, "low": 1.848, "close": 1.945, "volume": 17806873.8, "close_time": 1736380799999, "quote_volume": 35081740.9836, "trades": 119274, "taker_buy_base": 8966425.2, "taker_buy_quote": 17668587.591 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.945, "high": 1.975, "low": 1.816, "close": 1.87, "volume": 11810169.2, "close_time": 1736467199999, "quote_volume": 22337866.2179, "trades": 76701, "taker_buy_base": 5408548.6, "taker_buy_quote": 10229015.7344 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.869, "high": 1.983, "low": 1.846, "close": 1.923, "volume": 12154928.6, "close_time": 1736553599999, "quote_volume": 23251261.3697, "trades": 81097, "taker_buy_base": 6025891.5, "taker_buy_quote": 11532143.0363 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.921, "high": 1.96, "low": 1.874, "close": 1.906, "volume": 4877012.7, "close_time": 1736639999999, "quote_volume": 9339259.2148, "trades": 39018, "taker_buy_base": 2170587.6, "taker_buy_quote": 4158899.1452 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.907, "high": 1.933, "low": 1.83, "close": 1.862, "volume": 5169087.6, "close_time": 1736726399999, "quote_volume": 9757137.4808, "trades": 30863, "taker_buy_base": 2513117.0, "taker_buy_quote": 4748895.3461 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.863, "high": 1.922, "low": 1.631, "close": 1.785, "volume": 22912990.5, "close_time": 1736812799999, "quote_volume": 39791722.9053, "trades": 125612, "taker_buy_base": 10744055.7, "taker_buy_quote": 18644459.657 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.786, "high": 1.923, "low": 1.773, "close": 1.904, "volume": 7831710.1, "close_time": 1736899199999, "quote_volume": 14321864.5925, "trades": 48925, "taker_buy_base": 3904098.1, "taker_buy_quote": 7148214.872 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.905, "high": 2.072, "low": 1.839, "close": 2.049, "volume": 13443411.4, "close_time": 1736985599999, "quote_volume": 26304309.7749, "trades": 102424, "taker_buy_base": 6539144.5, "taker_buy_quote": 12821543.3905 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.05, "high": 2.099, "low": 1.946, "close": 2.024, "volume": 13401794.6, "close_time": 1737071999999, "quote_volume": 27079228.3706, "trades": 86616, "taker_buy_base": 6568187.2, "taker_buy_quote": 13266683.098 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.025, "high": 2.161, "low": 2.025, "close": 2.125, "volume": 10394307.0, "close_time": 1737158399999, "quote_volume": 21802508.6801, "trades": 66299, "taker_buy_base": 5265394.5, "taker_buy_quote": 11045675.3542 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 2.126, "high": 2.157, "low": 1.845, "close": 1.889, "volume": 17196033.4, "close_time": 1737244799999, "quote_volume": 33241956.5087, "trades": 99016, "taker_buy_base": 7695113.2, "taker_buy_quote": 14889661.2177 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.889, "high": 2.03, "low": 1.7, "close": 1.79, "volume": 44264504.3, "close_time": 1737331199999, "quote_volume": 83305175.9067, "trades": 280427, "taker_buy_base": 21323998.8, "taker_buy_quote": 40117504.1208 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.79, "high": 2.041, "low": 1.689, "close": 1.786, "volume": 40123541.5, "close_time": 1737417599999, "quote_volume": 74418269.1574, "trades": 264892, "taker_buy_base": 20078938.7, "taker_buy_quote": 37260296.5566 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.786, "high": 1.86, "low": 1.661, "close": 1.832, "volume": 22242251.2, "close_time": 1737503999999, "quote_volume": 38734904.4429, "trades": 124385, "taker_buy_base": 11516095.8, "taker_buy_quote": 20045448.7293 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.831, "high": 1.865, "low": 1.728, "close": 1.743, "volume": 8978377.8, "close_time": 1737590399999, "quote_volume": 16019629.2914, "trades": 67601, "taker_buy_base": 4294100.4, "taker_buy_quote": 7659663.6521 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.743, "high": 1.775, "low": 1.655, "close": 1.753, "volume": 14503637.1, "close_time": 1737676799999, "quote_volume": 24786418.6631, "trades": 77070, "taker_buy_base": 7248812.2, "taker_buy_quote": 12394786.0758 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.754, "high": 1.841, "low": 1.671, "close": 1.688, "volume": 18115071.8, "close_time": 1737763199999, "quote_volume": 32168698.8483, "trades": 99464, "taker_buy_base": 8887312.1, "taker_buy_quote": 15780292.8785 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.688, "high": 1.75, "low": 1.644, "close": 1.713, "volume": 8020423.2, "close_time": 1737849599999, "quote_volume": 13650471.2738, "trades": 48984, "taker_buy_base": 3929089.2, "taker_buy_quote": 6685871.5405 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.714, "high": 1.77, "low": 1.661, "close": 1.669, "volume": 5886148.7, "close_time": 1737935999999, "quote_volume": 10178061.3837, "trades": 44405, "taker_buy_base": 2812435.1, "taker_buy_quote": 4860863.3372 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.669, "high": 1.673, "low": 1.477, "close": 1.609, "volume": 18239290.7, "close_time": 1738022399999, "quote_volume": 28636668.8161, "trades": 97351, "taker_buy_base": 8524934.8, "taker_buy_quote": 13391611.9989 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.61, "high": 1.645, "low": 1.416, "close": 1.44, "volume": 13931929.6, "close_time": 1738108799999, "quote_volume": 21264909.148, "trades": 68672, "taker_buy_base": 6863305.7, "taker_buy_quote": 10485598.6406 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.44, "high": 1.62, "low": 1.43, "close": 1.529, "volume": 16517003.7, "close_time": 1738195199999, "quote_volume": 25331061.6374, "trades": 83430, "taker_buy_base": 7697836.8, "taker_buy_quote": 11811651.4203 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.53, "high": 1.652, "low": 1.507, "close": 1.582, "volume": 10034440.5, "close_time": 1738281599999, "quote_volume": 16038956.7256, "trades": 51717, "taker_buy_base": 4967170.2, "taker_buy_quote": 7937509.9312 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.583, "high": 1.747, "low": 1.539, "close": 1.645, "volume": 15125260.7, "close_time": 1738367999999, "quote_volume": 25037101.4802, "trades": 68486, "taker_buy_base": 7665584.5, "taker_buy_quote": 12705362.7207 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.646, "high": 1.673, "low": 1.423, "close": 1.444, "volume": 11919917.3, "close_time": 1738454399999, "quote_volume": 18260917.0041, "trades": 71507, "taker_buy_base": 5673485.5, "taker_buy_quote": 8681475.2511 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.444, "high": 1.478, "low": 1.123, "close": 1.177, "volume": 39719225.7, "close_time": 1738540799999, "quote_volume": 52283855.4634, "trades": 177532, "taker_buy_base": 19004226.4, "taker_buy_quote": 25049987.573 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.178, "high": 1.6, "low": 0.806, "close": 1.286, "volume": 80390193.7, "close_time": 1738627199999, "quote_volume": 84445978.4704, "trades": 318088, "taker_buy_base": 40421641.8, "taker_buy_quote": 42468233.3115 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.286, "high": 1.286, "low": 1.117, "close": 1.181, "volume": 50543634.8, "close_time": 1738713599999, "quote_volume": 59542183.9742, "trades": 193886, "taker_buy_base": 24483231.1, "taker_buy_quote": 28843020.2908 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.182, "high": 1.258, "low": 1.135, "close": 1.161, "volume": 35470957.2, "close_time": 1738799999999, "quote_volume": 41932164.5599, "trades": 123876, "taker_buy_base": 17393994.9, "taker_buy_quote": 20581290.7423 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.16, "high": 1.196, "low": 1.072, "close": 1.087, "volume": 33363793.4, "close_time": 1738886399999, "quote_volume": 37797893.0524, "trades": 116126, "taker_buy_base": 16042261.7, "taker_buy_quote": 18189676.8417 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.087, "high": 1.203, "low": 1.043, "close": 1.09, "volume": 32724510.2, "close_time": 1738972799999, "quote_volume": 36899588.8489, "trades": 124264, "taker_buy_base": 15720784.6, "taker_buy_quote": 17734410.2529 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.089, "high": 1.144, "low": 1.075, "close": 1.136, "volume": 17149490.4, "close_time": 1739059199999, "quote_volume": 18938109.3269, "trades": 75107, "taker_buy_base": 8402762.9, "taker_buy_quote": 9285857.2693 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.135, "high": 1.18, "low": 1.045, "close": 1.115, "volume": 16736735.4, "close_time": 1739145599999, "quote_volume": 18884859.5583, "trades": 75966, "taker_buy_base": 8047424.6, "taker_buy_quote": 9082691.8363 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.115, "high": 1.159, "low": 1.075, "close": 1.129, "volume": 20164633.8, "close_time": 1739231999999, "quote_volume": 22737973.6046, "trades": 92022, "taker_buy_base": 9948432.0, "taker_buy_quote": 11220278.2238 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.129, "high": 1.205, "low": 1.077, "close": 1.096, "volume": 21431631.8, "close_time": 1739318399999, "quote_volume": 24487154.0714, "trades": 89037, "taker_buy_base": 10415471.2, "taker_buy_quote": 11893045.9108 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.096, "high": 1.217, "low": 1.017, "close": 1.188, "volume": 31764283.4, "close_time": 1739404799999, "quote_volume": 34688223.5183, "trades": 121854, "taker_buy_base": 15646058.8, "taker_buy_quote": 17128259.8693 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.188, "high": 1.223, "low": 1.125, "close": 1.17, "volume": 24818095.1, "close_time": 1739491199999, "quote_volume": 28921603.9948, "trades": 103058, "taker_buy_base": 11800459.2, "taker_buy_quote": 13757612.8828 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.171, "high": 1.215, "low": 1.132, "close": 1.177, "volume": 27975323.3, "close_time": 1739577599999, "quote_volume": 32682104.2754, "trades": 96592, "taker_buy_base": 13769103.6, "taker_buy_quote": 16089837.5142 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.178, "high": 1.179, "low": 1.087, "close": 1.111, "volume": 14549744.5, "close_time": 1739663999999, "quote_volume": 16470476.0408, "trades": 47666, "taker_buy_base": 7215105.3, "taker_buy_quote": 8168859.4253 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.11, "high": 1.132, "low": 1.074, "close": 1.097, "volume": 12570020.8, "close_time": 1739750399999, "quote_volume": 13885932.4139, "trades": 44048, "taker_buy_base": 5958670.7, "taker_buy_quote": 6582133.9136 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.097, "high": 1.203, "low": 1.088, "close": 1.147, "volume": 39641574.9, "close_time": 1739836799999, "quote_volume": 45465017.3221, "trades": 130685, "taker_buy_base": 19627218.3, "taker_buy_quote": 22512755.2055 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.146, "high": 1.156, "low": 1.021, "close": 1.093, "volume": 26256375.7, "close_time": 1739923199999, "quote_volume": 28557225.8461, "trades": 90956, "taker_buy_base": 13214295.0, "taker_buy_quote": 14383986.4051 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.093, "high": 1.13, "low": 1.055, "close": 1.115, "volume": 22804639.7, "close_time": 1740009599999, "quote_volume": 25169690.971, "trades": 81084, "taker_buy_base": 10815568.0, "taker_buy_quote": 11940202.0674 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.115, "high": 1.181, "low": 1.111, "close": 1.161, "volume": 22651408.5, "close_time": 1740095999999, "quote_volume": 26050808.5633, "trades": 83090, "taker_buy_base": 11382729.2, "taker_buy_quote": 13095528.0885 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.161, "high": 1.255, "low": 1.095, "close": 1.116, "volume": 28885337.3, "close_time": 1740182399999, "quote_volume": 33838382.601, "trades": 106534, "taker_buy_base": 13810015.1, "taker_buy_quote": 16180371.9413 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.117, "high": 1.194, "low": 1.108, "close": 1.17, "volume": 13330581.8, "close_time": 1740268799999, "quote_volume": 15380166.6964, "trades": 49192, "taker_buy_base": 6565187.9, "taker_buy_quote": 7570006.6815 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.171, "high": 1.189, "low": 1.132, "close": 1.152, "volume": 12119580.5, "close_time": 1740355199999, "quote_volume": 14117197.6343, "trades": 61380, "taker_buy_base": 5755039.1, "taker_buy_quote": 6705909.6686 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.153, "high": 1.165, "low": 0.92, "close": 0.949, "volume": 22757680.7, "close_time": 1740441599999, "quote_volume": 23763859.7056, "trades": 91528, "taker_buy_base": 9994994.8, "taker_buy_quote": 10444179.7677 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.949, "high": 0.987, "low": 0.878, "close": 0.965, "volume": 34439611.5, "close_time": 1740527999999, "quote_volume": 32114652.8231, "trades": 124826, "taker_buy_base": 16335409.2, "taker_buy_quote": 15254839.8162 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.966, "high": 0.984, "low": 0.887, "close": 0.956, "volume": 25523908.8, "close_time": 1740614399999, "quote_volume": 23901404.1399, "trades": 90464, "taker_buy_base": 12304926.0, "taker_buy_quote": 11528086.2826 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.956, "high": 0.993, "low": 0.93, "close": 0.967, "volume": 21262530.4, "close_time": 1740700799999, "quote_volume": 20596239.0029, "trades": 81917, "taker_buy_base": 9978224.0, "taker_buy_quote": 9663546.5357 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.968, "high": 0.971, "low": 0.864, "close": 0.949, "volume": 33971726.3, "close_time": 1740787199999, "quote_volume": 30897191.2604, "trades": 108186, "taker_buy_base": 15740702.5, "taker_buy_quote": 14323192.3836 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.949, "high": 0.958, "low": 0.888, "close": 0.926, "volume": 11434493.4, "close_time": 1740873599999, "quote_volume": 10527287.5808, "trades": 35273, "taker_buy_base": 5368451.8, "taker_buy_quote": 4942441.2393 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.925, "high": 1.069, "low": 0.906, "close": 1.056, "volume": 30836890.0, "close_time": 1740959999999, "quote_volume": 30398351.8523, "trades": 103970, "taker_buy_base": 15513993.2, "taker_buy_quote": 15316185.3055 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.057, "high": 1.06, "low": 0.827, "close": 0.854, "volume": 32088313.6, "close_time": 1741046399999, "quote_volume": 30097611.2467, "trades": 107430, "taker_buy_base": 15339960.0, "taker_buy_quote": 14394295.0834 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.853, "high": 0.859, "low": 0.746, "close": 0.843, "volume": 47380241.7, "close_time": 1741132799999, "quote_volume": 37977267.4145, "trades": 133301, "taker_buy_base": 23106969.4, "taker_buy_quote": 18543562.6029 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.843, "high": 0.876, "low": 0.821, "close": 0.856, "volume": 17997755.3, "close_time": 1741219199999, "quote_volume": 15288993.4521, "trades": 56797, "taker_buy_base": 8879155.2, "taker_buy_quote": 7541126.5506 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.855, "high": 0.881, "low": 0.82, "close": 0.841, "volume": 17511614.9, "close_time": 1741305599999, "quote_volume": 15017730.29, "trades": 49655, "taker_buy_base": 8664849.4, "taker_buy_quote": 7433382.4912 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.841, "high": 0.864, "low": 0.783, "close": 0.807, "volume": 21250088.1, "close_time": 1741391999999, "quote_volume": 17612635.0891, "trades": 70898, "taker_buy_base": 10287852.8, "taker_buy_quote": 8535519.0984 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.806, "high": 0.817, "low": 0.772, "close": 0.796, "volume": 13920254.3, "close_time": 1741478399999, "quote_volume": 11066025.8723, "trades": 37527, "taker_buy_base": 6729654.3, "taker_buy_quote": 5353172.4471 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.797, "high": 0.799, "low": 0.663, "close": 0.673, "volume": 13206672.4, "close_time": 1741564799999, "quote_volume": 9411505.9688, "trades": 45751, "taker_buy_base": 6432941.8, "taker_buy_quote": 4578640.7951 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.673, "high": 0.734, "low": 0.615, "close": 0.647, "volume": 26665552.0, "close_time": 1741651199999, "quote_volume": 18113524.2133, "trades": 76172, "taker_buy_base": 12964163.1, "taker_buy_quote": 8814125.9314 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.647, "high": 0.693, "low": 0.579, "close": 0.675, "volume": 29993064.8, "close_time": 1741737599999, "quote_volume": 19396311.663, "trades": 78619, "taker_buy_base": 14744800.7, "taker_buy_quote": 9547359.4084 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.675, "high": 0.705, "low": 0.644, "close": 0.685, "volume": 22491096.4, "close_time": 1741823999999, "quote_volume": 15157783.2686, "trades": 57777, "taker_buy_base": 11110095.7, "taker_buy_quote": 7490852.6816 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.685, "high": 0.692, "low": 0.635, "close": 0.665, "volume": 16093393.6, "close_time": 1741910399999, "quote_volume": 10718792.2419, "trades": 43029, "taker_buy_base": 7954540.2, "taker_buy_quote": 5297417.2393 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.666, "high": 0.71, "low": 0.661, "close": 0.687, "volume": 14811729.2, "close_time": 1741996799999, "quote_volume": 10203002.4682, "trades": 37139, "taker_buy_base": 7314813.4, "taker_buy_quote": 5041455.69 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.688, "high": 0.714, "low": 0.678, "close": 0.701, "volume": 10047795.1, "close_time": 1742083199999, "quote_volume": 7016639.0411, "trades": 25549, "taker_buy_base": 4901545.8, "taker_buy_quote": 3423145.3116 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.702, "high": 0.712, "low": 0.652, "close": 0.662, "volume": 17634249.2, "close_time": 1742169599999, "quote_volume": 12037938.8236, "trades": 45461, "taker_buy_base": 8674678.7, "taker_buy_quote": 5919986.9468 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.662, "high": 0.701, "low": 0.662, "close": 0.687, "volume": 20457880.9, "close_time": 1742255999999, "quote_volume": 14018240.8958, "trades": 46990, "taker_buy_base": 10174988.2, "taker_buy_quote": 6972585.3636 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.687, "high": 0.689, "low": 0.642, "close": 0.673, "volume": 16700521.5, "close_time": 1742342399999, "quote_volume": 11109607.0891, "trades": 41158, "taker_buy_base": 8174739.2, "taker_buy_quote": 5438613.8887 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.673, "high": 0.717, "low": 0.669, "close": 0.706, "volume": 19612812.4, "close_time": 1742428799999, "quote_volume": 13598580.8829, "trades": 50456, "taker_buy_base": 9781796.9, "taker_buy_quote": 6785149.6859 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.706, "high": 0.714, "low": 0.647, "close": 0.661, "volume": 19175058.5, "close_time": 1742515199999, "quote_volume": 12822646.6995, "trades": 44997, "taker_buy_base": 9019791.0, "taker_buy_quote": 6025618.5661 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.661, "high": 0.672, "low": 0.626, "close": 0.64, "volume": 15852826.8, "close_time": 1742601599999, "quote_volume": 10191709.5249, "trades": 33527, "taker_buy_base": 7615537.9, "taker_buy_quote": 4896130.8815 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.639, "high": 0.679, "low": 0.637, "close": 0.659, "volume": 10075825.0, "close_time": 1742687999999, "quote_volume": 6691052.7713, "trades": 27077, "taker_buy_base": 4411038.9, "taker_buy_quote": 2928163.4774 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.658, "high": 0.677, "low": 0.641, "close": 0.656, "volume": 15591029.9, "close_time": 1742774399999, "quote_volume": 10234260.0723, "trades": 35360, "taker_buy_base": 7728931.1, "taker_buy_quote": 5075041.0006 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.656, "high": 0.694, "low": 0.643, "close": 0.688, "volume": 15448540.6, "close_time": 1742860799999, "quote_volume": 10466642.5178, "trades": 32922, "taker_buy_base": 7691080.1, "taker_buy_quote": 5210218.6085 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.688, "high": 0.7, "low": 0.662, "close": 0.69, "volume": 12378887.5, "close_time": 1742947199999, "quote_volume": 8476792.3712, "trades": 27892, "taker_buy_base": 6153239.3, "taker_buy_quote": 4216703.0085 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.69, "high": 0.71, "low": 0.658, "close": 0.673, "volume": 13300488.2, "close_time": 1743033599999, "quote_volume": 9133522.0881, "trades": 28248, "taker_buy_base": 6477118.4, "taker_buy_quote": 4447267.2657 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.673, "high": 0.702, "low": 0.671, "close": 0.689, "volume": 9147171.9, "close_time": 1743119999999, "quote_volume": 6298057.6918, "trades": 22245, "taker_buy_base": 4305850.9, "taker_buy_quote": 2964253.9588 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.69, "high": 0.697, "low": 0.606, "close": 0.62, "volume": 15396477.0, "close_time": 1743206399999, "quote_volume": 9817812.5418, "trades": 27652, "taker_buy_base": 7236030.2, "taker_buy_quote": 4602704.8256 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.62, "high": 0.627, "low": 0.577, "close": 0.591, "volume": 10658580.4, "close_time": 1743292799999, "quote_volume": 6348632.421, "trades": 22520, "taker_buy_base": 4802908.3, "taker_buy_quote": 2865694.2404 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.591, "high": 0.605, "low": 0.577, "close": 0.588, "volume": 8848245.9, "close_time": 1743379199999, "quote_volume": 5228211.7276, "trades": 18318, "taker_buy_base": 4129366.5, "taker_buy_quote": 2441671.5712 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.589, "high": 0.596, "low": 0.56, "close": 0.578, "volume": 13220700.7, "close_time": 1743465599999, "quote_volume": 7669911.8946, "trades": 31066, "taker_buy_base": 6193289.7, "taker_buy_quote": 3594259.3353 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.578, "high": 0.607, "low": 0.575, "close": 0.586, "volume": 11612185.2, "close_time": 1743551999999, "quote_volume": 6863190.7254, "trades": 26653, "taker_buy_base": 5355409.7, "taker_buy_quote": 3165953.8114 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.586, "high": 0.586, "low": 0.499, "close": 0.511, "volume": 22924312.1, "close_time": 1743638399999, "quote_volume": 12715260.5549, "trades": 46038, "taker_buy_base": 10650604.0, "taker_buy_quote": 5916566.9684 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.51, "high": 0.535, "low": 0.483, "close": 0.522, "volume": 22133668.9, "close_time": 1743724799999, "quote_volume": 11197462.2214, "trades": 32278, "taker_buy_base": 10670589.3, "taker_buy_quote": 5400596.6527 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.522, "high": 0.527, "low": 0.493, "close": 0.518, "volume": 18743088.5, "close_time": 1743811199999, "quote_volume": 9586276.2995, "trades": 33576, "taker_buy_base": 8511014.0, "taker_buy_quote": 4350199.5356 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.518, "high": 0.53, "low": 0.51, "close": 0.52, "volume": 5523468.3, "close_time": 1743897599999, "quote_volume": 2861966.6044, "trades": 11333, "taker_buy_base": 2428721.9, "taker_buy_quote": 1258707.0276 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.52, "high": 0.52, "low": 0.431, "close": 0.448, "volume": 13036491.1, "close_time": 1743983999999, "quote_volume": 6087088.8617, "trades": 32363, "taker_buy_base": 6200048.2, "taker_buy_quote": 2890414.5129 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.448, "high": 0.494, "low": 0.399, "close": 0.462, "volume": 27334527.0, "close_time": 1744070399999, "quote_volume": 12246763.2842, "trades": 71532, "taker_buy_base": 13183151.0, "taker_buy_quote": 5907659.8167 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.462, "high": 0.479, "low": 0.428, "close": 0.434, "volume": 10029636.0, "close_time": 1744156799999, "quote_volume": 4512167.4502, "trades": 27327, "taker_buy_base": 4456684.6, "taker_buy_quote": 2003716.4221 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.433, "high": 0.503, "low": 0.416, "close": 0.493, "volume": 18876060.7, "close_time": 1744243199999, "quote_volume": 8636831.3965, "trades": 46918, "taker_buy_base": 9106932.9, "taker_buy_quote": 4170512.2659 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.493, "high": 0.493, "low": 0.451, "close": 0.464, "volume": 10827879.9, "close_time": 1744329599999, "quote_volume": 5084458.3982, "trades": 19280, "taker_buy_base": 5321161.5, "taker_buy_quote": 2497951.4125 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.463, "high": 0.486, "low": 0.462, "close": 0.479, "volume": 6822144.2, "close_time": 1744415999999, "quote_volume": 3240861.3927, "trades": 15944, "taker_buy_base": 3498370.9, "taker_buy_quote": 1662830.3526 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.478, "high": 0.508, "low": 0.471, "close": 0.503, "volume": 6698352.3, "close_time": 1744502399999, "quote_volume": 3300187.209, "trades": 16127, "taker_buy_base": 3208025.1, "taker_buy_quote": 1581277.146 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.503, "high": 0.507, "low": 0.461, "close": 0.472, "volume": 8894221.5, "close_time": 1744588799999, "quote_volume": 4315867.734, "trades": 20973, "taker_buy_base": 4296187.2, "taker_buy_quote": 2082584.5658 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.472, "high": 0.496, "low": 0.462, "close": 0.464, "volume": 13165675.5, "close_time": 1744675199999, "quote_volume": 6286310.7075, "trades": 26315, "taker_buy_base": 6627994.2, "taker_buy_quote": 3164054.7513 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.465, "high": 0.473, "low": 0.434, "close": 0.439, "volume": 8849164.0, "close_time": 1744761599999, "quote_volume": 4031316.6369, "trades": 21188, "taker_buy_base": 4124199.0, "taker_buy_quote": 1882210.0528 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.438, "high": 0.445, "low": 0.412, "close": 0.422, "volume": 12196636.0, "close_time": 1744847999999, "quote_volume": 5252806.4172, "trades": 23032, "taker_buy_base": 5725279.1, "taker_buy_quote": 2467689.5131 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.423, "high": 0.438, "low": 0.415, "close": 0.429, "volume": 6852052.5, "close_time": 1744934399999, "quote_volume": 2920120.3171, "trades": 11549, "taker_buy_base": 3554301.4, "taker_buy_quote": 1514076.1225 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.428, "high": 0.445, "low": 0.424, "close": 0.442, "volume": 4178157.4, "close_time": 1745020799999, "quote_volume": 1823836.2157, "trades": 7825, "taker_buy_base": 1962994.8, "taker_buy_quote": 856983.3681 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.441, "high": 0.481, "low": 0.439, "close": 0.476, "volume": 6321993.6, "close_time": 1745107199999, "quote_volume": 2908894.0717, "trades": 12096, "taker_buy_base": 3382702.7, "taker_buy_quote": 1554468.4677 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.476, "high": 0.493, "low": 0.464, "close": 0.475, "volume": 9114243.0, "close_time": 1745193599999, "quote_volume": 4349977.3058, "trades": 21561, "taker_buy_base": 4128019.8, "taker_buy_quote": 1971618.3479 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.476, "high": 0.526, "low": 0.474, "close": 0.51, "volume": 14167280.4, "close_time": 1745279999999, "quote_volume": 7130837.9865, "trades": 35915, "taker_buy_base": 7333186.5, "taker_buy_quote": 3686278.9859 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.51, "high": 0.546, "low": 0.49, "close": 0.543, "volume": 20274388.2, "close_time": 1745366399999, "quote_volume": 10508840.8489, "trades": 38670, "taker_buy_base": 10188985.4, "taker_buy_quote": 5284185.3578 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.543, "high": 0.592, "low": 0.539, "close": 0.586, "volume": 14089198.6, "close_time": 1745452799999, "quote_volume": 7959811.179, "trades": 46499, "taker_buy_base": 6633240.2, "taker_buy_quote": 3749796.9165 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.586, "high": 0.616, "low": 0.542, "close": 0.588, "volume": 24405846.0, "close_time": 1745539199999, "quote_volume": 14235254.1381, "trades": 74328, "taker_buy_base": 12227522.4, "taker_buy_quote": 7139657.7184 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.588, "high": 0.625, "low": 0.572, "close": 0.604, "volume": 14854053.8, "close_time": 1745625599999, "quote_volume": 8969356.2296, "trades": 46453, "taker_buy_base": 7246002.7, "taker_buy_quote": 4378935.6992 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.603, "high": 0.634, "low": 0.59, "close": 0.613, "volume": 11301368.4, "close_time": 1745711999999, "quote_volume": 6915248.6623, "trades": 42603, "taker_buy_base": 5363693.8, "taker_buy_quote": 3284670.7877 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.613, "high": 0.625, "low": 0.555, "close": 0.558, "volume": 9997238.8, "close_time": 1745798399999, "quote_volume": 5800160.2978, "trades": 28584, "taker_buy_base": 4795578.9, "taker_buy_quote": 2784875.9711 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.558, "high": 0.594, "low": 0.538, "close": 0.586, "volume": 16264547.2, "close_time": 1745884799999, "quote_volume": 9326066.3851, "trades": 45665, "taker_buy_base": 8323083.2, "taker_buy_quote": 4781540.0805 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.586, "high": 0.602, "low": 0.569, "close": 0.579, "volume": 11778197.9, "close_time": 1745971199999, "quote_volume": 6928721.8682, "trades": 36918, "taker_buy_base": 5995290.9, "taker_buy_quote": 3528551.294 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.58, "high": 0.615, "low": 0.564, "close": 0.59, "volume": 14508288.9, "close_time": 1746057599999, "quote_volume": 8590355.1918, "trades": 46675, "taker_buy_base": 7207594.5, "taker_buy_quote": 4269176.1622 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.59, "high": 0.608, "low": 0.579, "close": 0.593, "volume": 10643726.0, "close_time": 1746143999999, "quote_volume": 6324081.4171, "trades": 30696, "taker_buy_base": 5058080.5, "taker_buy_quote": 3006875.0531 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.593, "high": 0.608, "low": 0.576, "close": 0.588, "volume": 9315164.3, "close_time": 1746230399999, "quote_volume": 5533428.6423, "trades": 32338, "taker_buy_base": 4607141.4, "taker_buy_quote": 2736621.9558 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.587, "high": 0.59, "low": 0.527, "close": 0.536, "volume": 5836746.4, "close_time": 1746316799999, "quote_volume": 3244132.5061, "trades": 17894, "taker_buy_base": 2676191.9, "taker_buy_quote": 1487918.2838 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.537, "high": 0.542, "low": 0.508, "close": 0.52, "volume": 7456147.1, "close_time": 1746403199999, "quote_volume": 3906333.1518, "trades": 24852, "taker_buy_base": 3658455.5, "taker_buy_quote": 1918299.225 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.519, "high": 0.534, "low": 0.505, "close": 0.513, "volume": 8210392.2, "close_time": 1746489599999, "quote_volume": 4265428.9603, "trades": 20882, "taker_buy_base": 4176827.4, "taker_buy_quote": 2169865.3253 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.513, "high": 0.52, "low": 0.478, "close": 0.505, "volume": 8721191.2, "close_time": 1746575999999, "quote_volume": 4374868.1762, "trades": 20057, "taker_buy_base": 4223793.5, "taker_buy_quote": 2120931.0304 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.505, "high": 0.56, "low": 0.502, "close": 0.55, "volume": 10691617.7, "close_time": 1746662399999, "quote_volume": 5599877.9565, "trades": 29345, "taker_buy_base": 5876651.8, "taker_buy_quote": 3081137.6568 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.55, "high": 0.769, "low": 0.546, "close": 0.714, "volume": 51758794.8, "close_time": 1746748799999, "quote_volume": 35228673.995, "trades": 144925, "taker_buy_base": 25654086.0, "taker_buy_quote": 17459347.5106 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.714, "high": 0.792, "low": 0.672, "close": 0.749, "volume": 39260953.2, "close_time": 1746835199999, "quote_volume": 28465893.0288, "trades": 131016, "taker_buy_base": 19305615.4, "taker_buy_quote": 14005919.0156 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.749, "high": 1.205, "low": 0.743, "close": 1.115, "volume": 62551044.8, "close_time": 1746921599999, "quote_volume": 59066894.0072, "trades": 323588, "taker_buy_base": 32104319.6, "taker_buy_quote": 30247726.5717 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.114, "high": 1.293, "low": 1.021, "close": 1.077, "volume": 76829701.8, "close_time": 1747007999999, "quote_volume": 87464155.0096, "trades": 369134, "taker_buy_base": 37539892.4, "taker_buy_quote": 42782738.5962 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.077, "high": 1.219, "low": 0.969, "close": 1.056, "volume": 45582439.1, "close_time": 1747094399999, "quote_volume": 49799305.6395, "trades": 251747, "taker_buy_base": 22361032.6, "taker_buy_quote": 24479504.4691 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.056, "high": 1.424, "low": 0.989, "close": 1.38, "volume": 70297801.7, "close_time": 1747180799999, "quote_volume": 85143214.2109, "trades": 356092, "taker_buy_base": 35831511.2, "taker_buy_quote": 43438268.311 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.381, "high": 1.504, "low": 1.262, "close": 1.345, "volume": 59439659.0, "close_time": 1747267199999, "quote_volume": 81651508.8851, "trades": 321339, "taker_buy_base": 28852661.0, "taker_buy_quote": 39701101.2218 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.346, "high": 1.657, "low": 1.245, "close": 1.437, "volume": 95974634.5, "close_time": 1747353599999, "quote_volume": 140628370.5921, "trades": 454080, "taker_buy_base": 47936454.9, "taker_buy_quote": 70248117.9008 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.437, "high": 1.534, "low": 1.295, "close": 1.322, "volume": 50610674.2, "close_time": 1747439999999, "quote_volume": 72976604.3035, "trades": 315873, "taker_buy_base": 25396552.4, "taker_buy_quote": 36724320.7861 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.322, "high": 1.393, "low": 1.179, "close": 1.239, "volume": 30924830.5, "close_time": 1747526399999, "quote_volume": 39900497.3691, "trades": 197898, "taker_buy_base": 14580204.9, "taker_buy_quote": 18870155.0335 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.24, "high": 1.409, "low": 1.223, "close": 1.359, "volume": 41450402.7, "close_time": 1747612799999, "quote_volume": 54742314.8639, "trades": 264836, "taker_buy_base": 20890631.1, "taker_buy_quote": 27624040.2113 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.361, "high": 1.372, "low": 1.216, "close": 1.275, "volume": 26156009.9, "close_time": 1747699199999, "quote_volume": 33122703.3907, "trades": 130519, "taker_buy_base": 12945308.9, "taker_buy_quote": 16383848.4611 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.276, "high": 1.356, "low": 1.224, "close": 1.275, "volume": 29409008.9, "close_time": 1747785599999, "quote_volume": 38141125.3708, "trades": 142369, "taker_buy_base": 14607378.0, "taker_buy_quote": 18959960.7753 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.275, "high": 1.392, "low": 1.243, "close": 1.329, "volume": 38831524.8, "close_time": 1747871999999, "quote_volume": 50947515.6893, "trades": 216316, "taker_buy_base": 19053276.4, "taker_buy_quote": 25016034.5371 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.33, "high": 1.43, "low": 1.328, "close": 1.357, "volume": 32589264.4, "close_time": 1747958399999, "quote_volume": 44770809.9927, "trades": 192283, "taker_buy_base": 15978559.8, "taker_buy_quote": 21963052.2884 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.358, "high": 1.447, "low": 1.215, "close": 1.228, "volume": 57772826.4, "close_time": 1748044799999, "quote_volume": 76999974.1631, "trades": 224634, "taker_buy_base": 28006712.1, "taker_buy_quote": 37374982.3625 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.227, "high": 1.266, "low": 1.213, "close": 1.234, "volume": 24257297.5, "close_time": 1748131199999, "quote_volume": 29938599.9453, "trades": 72836, "taker_buy_base": 11857575.4, "taker_buy_quote": 14640710.9311 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.234, "high": 1.245, "low": 1.143, "close": 1.238, "volume": 17512144.8, "close_time": 1748217599999, "quote_volume": 20874791.6034, "trades": 80912, "taker_buy_base": 8510689.1, "taker_buy_quote": 10155163.4201 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.238, "high": 1.297, "low": 1.191, "close": 1.24, "volume": 15740116.3, "close_time": 1748303999999, "quote_volume": 19590376.9484, "trades": 72934, "taker_buy_base": 7626923.5, "taker_buy_quote": 9507439.9977 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.24, "high": 1.529, "low": 1.195, "close": 1.38, "volume": 58548610.4, "close_time": 1748390399999, "quote_volume": 81226826.1198, "trades": 241518, "taker_buy_base": 29068892.6, "taker_buy_quote": 40318401.6105 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.379, "high": 1.444, "low": 1.307, "close": 1.384, "volume": 33095407.5, "close_time": 1748476799999, "quote_volume": 45636530.8053, "trades": 168379, "taker_buy_base": 16567277.6, "taker_buy_quote": 22856074.0297 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.384, "high": 1.535, "low": 1.324, "close": 1.335, "volume": 50174319.1, "close_time": 1748563199999, "quote_volume": 71637196.7988, "trades": 217864, "taker_buy_base": 25243069.5, "taker_buy_quote": 36045265.1411 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.334, "high": 1.342, "low": 1.065, "close": 1.077, "volume": 45286692.6, "close_time": 1748649599999, "quote_volume": 55367081.8889, "trades": 197332, "taker_buy_base": 21253578.3, "taker_buy_quote": 26043540.2215 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.077, "high": 1.173, "low": 1.007, "close": 1.136, "volume": 35201441.1, "close_time": 1748735999999, "quote_volume": 38817860.2179, "trades": 145264, "taker_buy_base": 17729668.5, "taker_buy_quote": 19563182.1364 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.136, "high": 1.212, "low": 1.09, "close": 1.17, "volume": 24977355.5, "close_time": 1748822399999, "quote_volume": 28735262.2936, "trades": 89284, "taker_buy_base": 12655990.1, "taker_buy_quote": 14577015.8007 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.171, "high": 1.237, "low": 1.117, "close": 1.221, "volume": 24210889.8, "close_time": 1748908799999, "quote_volume": 27972602.9497, "trades": 91352, "taker_buy_base": 11919145.2, "taker_buy_quote": 13786253.9374 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.222, "high": 1.271, "low": 1.188, "close": 1.22, "volume": 29447859.9, "close_time": 1748995199999, "quote_volume": 36359479.96, "trades": 118747, "taker_buy_base": 13998217.6, "taker_buy_quote": 17293347.3958 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.22, "high": 1.252, "low": 1.124, "close": 1.145, "volume": 28896075.3, "close_time": 1749081599999, "quote_volume": 34730827.2654, "trades": 114660, "taker_buy_base": 14498360.2, "taker_buy_quote": 17437206.6868 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.146, "high": 1.167, "low": 1.011, "close": 1.057, "volume": 33182472.2, "close_time": 1749167999999, "quote_volume": 36307960.6594, "trades": 184680, "taker_buy_base": 15704823.4, "taker_buy_quote": 17192152.5761 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.057, "high": 1.163, "low": 1.047, "close": 1.128, "volume": 31081994.3, "close_time": 1749254399999, "quote_volume": 34952432.2874, "trades": 184955, "taker_buy_base": 15261651.9, "taker_buy_quote": 17145514.7468 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.129, "high": 1.202, "low": 1.129, "close": 1.165, "volume": 14605199.2, "close_time": 1749340799999, "quote_volume": 17119645.2388, "trades": 86166, "taker_buy_base": 7006224.7, "taker_buy_quote": 8215447.4796 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.165, "high": 1.188, "low": 1.123, "close": 1.155, "volume": 14059478.0, "close_time": 1749427199999, "quote_volume": 16236939.8598, "trades": 74150, "taker_buy_base": 6709545.7, "taker_buy_quote": 7758382.8838 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.154, "high": 1.282, "low": 1.122, "close": 1.277, "volume": 23017507.4, "close_time": 1749513599999, "quote_volume": 27761739.8452, "trades": 134254, "taker_buy_base": 12152488.3, "taker_buy_quote": 14647210.0719 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.277, "high": 1.382, "low": 1.273, "close": 1.377, "volume": 31297976.0, "close_time": 1749599999999, "quote_volume": 41452744.6905, "trades": 244504, "taker_buy_base": 15859971.8, "taker_buy_quote": 21025955.4935 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.378, "high": 1.408, "low": 1.252, "close": 1.276, "volume": 27123258.6, "close_time": 1749686399999, "quote_volume": 36475400.119, "trades": 212984, "taker_buy_base": 12924618.3, "taker_buy_quote": 17439702.3813 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.276, "high": 1.277, "low": 1.117, "close": 1.121, "volume": 28237139.7, "close_time": 1749772799999, "quote_volume": 34018602.288, "trades": 158378, "taker_buy_base": 13770174.1, "taker_buy_quote": 16632801.0383 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.121, "high": 1.122, "low": 1.024, "close": 1.114, "volume": 37557385.8, "close_time": 1749859199999, "quote_volume": 40272167.4663, "trades": 265814, "taker_buy_base": 18305797.9, "taker_buy_quote": 19633649.9156 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.113, "high": 1.125, "low": 1.045, "close": 1.076, "volume": 15766535.9, "close_time": 1749945599999, "quote_volume": 17136911.0978, "trades": 99530, "taker_buy_base": 7362006.3, "taker_buy_quote": 8006000.441 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.076, "high": 1.098, "low": 1.042, "close": 1.072, "volume": 12404357.4, "close_time": 1750031999999, "quote_volume": 13298377.7381, "trades": 76764, "taker_buy_base": 6236721.1, "taker_buy_quote": 6690069.2787 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.072, "high": 1.149, "low": 1.051, "close": 1.075, "volume": 27415678.5, "close_time": 1750118399999, "quote_volume": 30549353.4946, "trades": 171140, "taker_buy_base": 13123774.1, "taker_buy_quote": 14626874.7755 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.074, "high": 1.113, "low": 0.985, "close": 1.009, "volume": 27501802.5, "close_time": 1750204799999, "quote_volume": 28640848.1696, "trades": 173068, "taker_buy_base": 12803445.0, "taker_buy_quote": 13350008.9641 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.01, "high": 1.031, "low": 0.931, "close": 1.009, "volume": 25656520.1, "close_time": 1750291199999, "quote_volume": 25097019.2403, "trades": 155037, "taker_buy_base": 12272641.2, "taker_buy_quote": 12015807.3883 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.01, "high": 1.029, "low": 0.968, "close": 1.004, "volume": 11363483.2, "close_time": 1750377599999, "quote_volume": 11381629.157, "trades": 83614, "taker_buy_base": 5524675.7, "taker_buy_quote": 5535313.053 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.004, "high": 1.035, "low": 0.914, "close": 0.94, "volume": 17974037.6, "close_time": 1750463999999, "quote_volume": 17417411.2021, "trades": 127068, "taker_buy_base": 8604149.7, "taker_buy_quote": 8335484.2381 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.94, "high": 0.947, "low": 0.836, "close": 0.861, "volume": 18845695.3, "close_time": 1750550399999, "quote_volume": 16668096.0656, "trades": 198346, "taker_buy_base": 9503439.8, "taker_buy_quote": 8414950.8314 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.861, "high": 0.883, "low": 0.793, "close": 0.838, "volume": 31229999.3, "close_time": 1750636799999, "quote_volume": 26178651.0566, "trades": 286054, "taker_buy_base": 15929470.5, "taker_buy_quote": 13363455.4139 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.839, "high": 0.977, "low": 0.823, "close": 0.969, "volume": 33799376.6, "close_time": 1750723199999, "quote_volume": 30182318.0223, "trades": 259971, "taker_buy_base": 17985426.5, "taker_buy_quote": 16090443.2196 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.969, "high": 1.009, "low": 0.955, "close": 0.984, "volume": 21808763.3, "close_time": 1750809599999, "quote_volume": 21360164.4577, "trades": 140149, "taker_buy_base": 10861449.2, "taker_buy_quote": 10642632.0948 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.984, "high": 0.993, "low": 0.913, "close": 0.92, "volume": 13082417.1, "close_time": 1750895999999, "quote_volume": 12441816.0611, "trades": 84591, "taker_buy_base": 6286849.1, "taker_buy_quote": 5986394.7545 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.921, "high": 0.987, "low": 0.892, "close": 0.926, "volume": 18068148.6, "close_time": 1750982399999, "quote_volume": 16858020.4232, "trades": 103483, "taker_buy_base": 8959509.9, "taker_buy_quote": 8372622.2783 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.927, "high": 0.948, "low": 0.877, "close": 0.898, "volume": 12820541.6, "close_time": 1751068799999, "quote_volume": 11717367.1016, "trades": 79926, "taker_buy_base": 6264227.0, "taker_buy_quote": 5735329.7731 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.898, "high": 0.933, "low": 0.882, "close": 0.92, "volume": 7072509.7, "close_time": 1751155199999, "quote_volume": 6377900.1418, "trades": 42429, "taker_buy_base": 3657575.2, "taker_buy_quote": 3299062.1942 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.921, "high": 1.065, "low": 0.911, "close": 1.042, "volume": 21015230.7, "close_time": 1751241599999, "quote_volume": 20555910.935, "trades": 115706, "taker_buy_base": 10613991.6, "taker_buy_quote": 10406447.48 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.043, "high": 1.049, "low": 0.939, "close": 0.965, "volume": 25944613.4, "close_time": 1751327999999, "quote_volume": 25659839.0535, "trades": 154941, "taker_buy_base": 12260198.1, "taker_buy_quote": 12124064.2762 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.966, "high": 0.976, "low": 0.886, "close": 0.894, "volume": 15536821.1, "close_time": 1751414399999, "quote_volume": 14313811.3239, "trades": 80962, "taker_buy_base": 7577627.6, "taker_buy_quote": 6978469.2146 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.894, "high": 1.043, "low": 0.888, "close": 1.008, "volume": 26450776.3, "close_time": 1751500799999, "quote_volume": 25746323.1676, "trades": 151458, "taker_buy_base": 13217477.0, "taker_buy_quote": 12825807.2041 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.008, "high": 1.047, "low": 0.979, "close": 0.997, "volume": 20868959.2, "close_time": 1751587199999, "quote_volume": 21188670.1927, "trades": 119673, "taker_buy_base": 10570292.2, "taker_buy_quote": 10745851.1146 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.997, "high": 1.008, "low": 0.907, "close": 0.928, "volume": 15873855.8, "close_time": 1751673599999, "quote_volume": 14983362.3427, "trades": 94978, "taker_buy_base": 7951799.9, "taker_buy_quote": 7498907.6323 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.928, "high": 0.946, "low": 0.908, "close": 0.932, "volume": 7312948.8, "close_time": 1751759999999, "quote_volume": 6805692.0187, "trades": 50199, "taker_buy_base": 3516409.6, "taker_buy_quote": 3276071.4152 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.932, "high": 0.978, "low": 0.912, "close": 0.955, "volume": 11815759.3, "close_time": 1751846399999, "quote_volume": 11152265.038, "trades": 73694, "taker_buy_base": 5798827.1, "taker_buy_quote": 5477105.9114 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.955, "high": 0.99, "low": 0.948, "close": 0.971, "volume": 15209161.7, "close_time": 1751932799999, "quote_volume": 14717199.7156, "trades": 92316, "taker_buy_base": 7492576.2, "taker_buy_quote": 7253044.1734 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.971, "high": 0.975, "low": 0.912, "close": 0.937, "volume": 16270564.4, "close_time": 1752019199999, "quote_volume": 15312398.0692, "trades": 96929, "taker_buy_base": 8065365.3, "taker_buy_quote": 7591383.867 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.937, "high": 1.095, "low": 0.928, "close": 1.081, "volume": 30588315.6, "close_time": 1752105599999, "quote_volume": 30658386.1006, "trades": 179211, "taker_buy_base": 15292357.5, "taker_buy_quote": 15325344.5765 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.081, "high": 1.197, "low": 1.071, "close": 1.18, "volume": 42812031.4, "close_time": 1752191999999, "quote_volume": 48031686.1928, "trades": 270041, "taker_buy_base": 21380005.5, "taker_buy_quote": 23997202.1243 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.181, "high": 1.276, "low": 1.101, "close": 1.135, "volume": 37493105.7, "close_time": 1752278399999, "quote_volume": 45094504.4723, "trades": 268644, "taker_buy_base": 17635226.3, "taker_buy_quote": 21223307.7176 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.135, "high": 1.155, "low": 1.069, "close": 1.118, "volume": 18368743.7, "close_time": 1752364799999, "quote_volume": 20480279.4584, "trades": 132074, "taker_buy_base": 8966246.0, "taker_buy_quote": 10012550.2617 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.118, "high": 1.198, "low": 1.112, "close": 1.149, "volume": 19708032.5, "close_time": 1752451199999, "quote_volume": 22790161.693, "trades": 150007, "taker_buy_base": 9800801.9, "taker_buy_quote": 11338779.312 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.15, "high": 1.241, "low": 1.104, "close": 1.126, "volume": 26582019.5, "close_time": 1752537599999, "quote_volume": 31266371.7698, "trades": 194627, "taker_buy_base": 12624705.9, "taker_buy_quote": 14860993.5121 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.126, "high": 1.238, "low": 1.077, "close": 1.234, "volume": 35960652.7, "close_time": 1752623999999, "quote_volume": 41361865.6656, "trades": 227680, "taker_buy_base": 17420283.4, "taker_buy_quote": 20066982.1457 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.235, "high": 1.347, "low": 1.207, "close": 1.307, "volume": 49032907.8, "close_time": 1752710399999, "quote_volume": 63003930.1407, "trades": 316683, "taker_buy_base": 24802387.9, "taker_buy_quote": 31892500.3902 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.308, "high": 1.364, "low": 1.256, "close": 1.321, "volume": 39942855.4, "close_time": 1752796799999, "quote_volume": 52437506.5442, "trades": 294201, "taker_buy_base": 19167672.8, "taker_buy_quote": 25197424.6206 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.32, "high": 1.41, "low": 1.227, "close": 1.263, "volume": 42209551.6, "close_time": 1752883199999, "quote_volume": 55948313.3457, "trades": 281893, "taker_buy_base": 21001780.5, "taker_buy_quote": 27871353.3228 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.263, "high": 1.352, "low": 1.226, "close": 1.286, "volume": 17152583.8, "close_time": 1752969599999, "quote_volume": 22115995.3346, "trades": 138640, "taker_buy_base": 8699176.3, "taker_buy_quote": 11220181.8809 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.287, "high": 1.388, "low": 1.278, "close": 1.323, "volume": 37945250.9, "close_time": 1753055999999, "quote_volume": 50802675.0908, "trades": 256949, "taker_buy_base": 18033144.8, "taker_buy_quote": 24151750.7315 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.323, "high": 1.39, "low": 1.272, "close": 1.347, "volume": 35315998.6, "close_time": 1753142399999, "quote_volume": 47448669.9813, "trades": 242262, "taker_buy_base": 16818223.7, "taker_buy_quote": 22617988.2189 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.348, "high": 1.366, "low": 1.235, "close": 1.296, "volume": 38381506.7, "close_time": 1753228799999, "quote_volume": 49214540.0148, "trades": 338637, "taker_buy_base": 18942319.8, "taker_buy_quote": 24292131.4433 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.297, "high": 1.299, "low": 1.097, "close": 1.148, "volume": 32216967.2, "close_time": 1753315199999, "quote_volume": 38663766.5166, "trades": 254554, "taker_buy_base": 15834066.7, "taker_buy_quote": 18957102.1154 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.148, "high": 1.175, "low": 1.048, "close": 1.118, "volume": 29475105.6, "close_time": 1753401599999, "quote_volume": 33077196.0501, "trades": 231709, "taker_buy_base": 14486753.6, "taker_buy_quote": 16283261.6531 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.118, "high": 1.18, "low": 1.048, "close": 1.169, "volume": 23945339.4, "close_time": 1753487999999, "quote_volume": 27039765.9623, "trades": 197376, "taker_buy_base": 11723405.0, "taker_buy_quote": 13270021.4294 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.169, "high": 1.251, "low": 1.164, "close": 1.221, "volume": 15943875.7, "close_time": 1753574399999, "quote_volume": 19210369.3949, "trades": 105133, "taker_buy_base": 7841074.0, "taker_buy_quote": 9445691.8526 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.22, "high": 1.297, "low": 1.215, "close": 1.277, "volume": 18335114.7, "close_time": 1753660799999, "quote_volume": 23213298.7485, "trades": 141089, "taker_buy_base": 8963905.5, "taker_buy_quote": 11348543.2196 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.277, "high": 1.315, "low": 1.151, "close": 1.162, "volume": 19613733.9, "close_time": 1753747199999, "quote_volume": 24454535.5106, "trades": 171672, "taker_buy_base": 9310716.7, "taker_buy_quote": 11627116.7035 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.162, "high": 1.238, "low": 1.121, "close": 1.207, "volume": 23426183.9, "close_time": 1753833599999, "quote_volume": 27755381.5975, "trades": 194073, "taker_buy_base": 12310736.4, "taker_buy_quote": 14591373.2626 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.206, "high": 1.212, "low": 1.087, "close": 1.16, "volume": 25046083.4, "close_time": 1753919999999, "quote_volume": 28762012.6949, "trades": 179587, "taker_buy_base": 12679346.0, "taker_buy_quote": 14568511.6042 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.159, "high": 1.196, "low": 1.054, "close": 1.063, "volume": 16343594.6, "close_time": 1754006399999, "quote_volume": 18510856.5983, "trades": 123150, "taker_buy_base": 7870399.7, "taker_buy_quote": 8924300.3531 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.063, "high": 1.073, "low": 0.922, "close": 0.945, "volume": 31158731.5, "close_time": 1754092799999, "quote_volume": 31347790.7657, "trades": 215651, "taker_buy_base": 16754328.3, "taker_buy_quote": 16873926.5995 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.944, "high": 0.978, "low": 0.903, "close": 0.929, "volume": 17098554.1, "close_time": 1754179199999, "quote_volume": 16076014.5632, "trades": 119174, "taker_buy_base": 8654277.4, "taker_buy_quote": 8141891.2371 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.929, "high": 1.012, "low": 0.916, "close": 1.001, "volume": 13060712.7, "close_time": 1754265599999, "quote_volume": 12760254.0407, "trades": 85702, "taker_buy_base": 6823521.2, "taker_buy_quote": 6674381.0806 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.0, "high": 1.052, "low": 0.993, "close": 1.044, "volume": 13863927.4, "close_time": 1754351999999, "quote_volume": 14112763.3381, "trades": 98748, "taker_buy_base": 6625451.0, "taker_buy_quote": 6753887.7828 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.044, "high": 1.045, "low": 0.957, "close": 0.986, "volume": 13977498.8, "close_time": 1754438399999, "quote_volume": 13962879.3933, "trades": 104279, "taker_buy_base": 6467140.1, "taker_buy_quote": 6459108.0305 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.986, "high": 1.043, "low": 0.954, "close": 1.032, "volume": 15127300.2, "close_time": 1754524799999, "quote_volume": 15319777.7132, "trades": 98183, "taker_buy_base": 8151348.3, "taker_buy_quote": 8261436.1081 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.032, "high": 1.103, "low": 1.008, "close": 1.1, "volume": 18471153.2, "close_time": 1754611199999, "quote_volume": 19513597.1396, "trades": 103695, "taker_buy_base": 9177496.8, "taker_buy_quote": 9695483.718 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.1, "high": 1.153, "low": 1.081, "close": 1.142, "volume": 21478216.9, "close_time": 1754697599999, "quote_volume": 24048784.5001, "trades": 153876, "taker_buy_base": 10367356.5, "taker_buy_quote": 11621712.6493 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.142, "high": 1.261, "low": 1.124, "close": 1.228, "volume": 25896076.6, "close_time": 1754783999999, "quote_volume": 31453294.8701, "trades": 165894, "taker_buy_base": 12826387.5, "taker_buy_quote": 15597327.4299 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.229, "high": 1.265, "low": 1.16, "close": 1.234, "volume": 20356484.1, "close_time": 1754870399999, "quote_volume": 24613743.5118, "trades": 145033, "taker_buy_base": 9840673.7, "taker_buy_quote": 11921522.1392 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.235, "high": 1.328, "low": 1.171, "close": 1.193, "volume": 39965121.2, "close_time": 1754956799999, "quote_volume": 50035752.7055, "trades": 283390, "taker_buy_base": 20067231.8, "taker_buy_quote": 25162066.7437 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.193, "high": 1.267, "low": 1.145, "close": 1.227, "volume": 35708223.1, "close_time": 1755043199999, "quote_volume": 43223696.1637, "trades": 238096, "taker_buy_base": 17415099.4, "taker_buy_quote": 21083733.4706 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.227, "high": 1.386, "low": 1.184, "close": 1.376, "volume": 42677627.4, "close_time": 1755129599999, "quote_volume": 54310916.5967, "trades": 291334, "taker_buy_base": 21571774.8, "taker_buy_quote": 27464546.9873 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.377, "high": 1.389, "low": 1.146, "close": 1.181, "volume": 51590826.6, "close_time": 1755215999999, "quote_volume": 64349768.8865, "trades": 326157, "taker_buy_base": 23289345.1, "taker_buy_quote": 29069250.7449 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.182, "high": 1.228, "low": 1.106, "close": 1.149, "volume": 24222903.8, "close_time": 1755302399999, "quote_volume": 28330339.2246, "trades": 189853, "taker_buy_base": 11210230.2, "taker_buy_quote": 13105733.101 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.149, "high": 1.187, "low": 1.121, "close": 1.175, "volume": 7290352.9, "close_time": 1755388799999, "quote_volume": 8392914.3565, "trades": 75091, "taker_buy_base": 3428376.0, "taker_buy_quote": 3951579.2588 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.176, "high": 1.264, "low": 1.159, "close": 1.212, "volume": 12774314.3, "close_time": 1755475199999, "quote_volume": 15499260.4957, "trades": 114423, "taker_buy_base": 6007467.2, "taker_buy_quote": 7289111.7889 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.212, "high": 1.216, "low": 1.111, "close": 1.119, "volume": 18995818.7, "close_time": 1755561599999, "quote_volume": 21881884.6235, "trades": 150439, "taker_buy_base": 9849384.9, "taker_buy_quote": 11332587.1 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.12, "high": 1.149, "low": 1.045, "close": 1.048, "volume": 22038892.9, "close_time": 1755647999999, "quote_volume": 23960542.998, "trades": 187533, "taker_buy_base": 11332285.3, "taker_buy_quote": 12327272.1174 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.049, "high": 1.125, "low": 1.043, "close": 1.109, "volume": 15218687.0, "close_time": 1755734399999, "quote_volume": 16547556.1326, "trades": 156797, "taker_buy_base": 7486730.2, "taker_buy_quote": 8141900.1811 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.109, "high": 1.12, "low": 1.058, "close": 1.076, "volume": 9150928.5, "close_time": 1755820799999, "quote_volume": 9926401.5719, "trades": 79231, "taker_buy_base": 4239875.9, "taker_buy_quote": 4601562.2013 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.077, "high": 1.32, "low": 1.035, "close": 1.284, "volume": 47327539.3, "close_time": 1755907199999, "quote_volume": 57029699.3695, "trades": 304573, "taker_buy_base": 23477235.3, "taker_buy_quote": 28302239.7093 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.284, "high": 1.308, "low": 1.232, "close": 1.279, "volume": 17586910.6, "close_time": 1755993599999, "quote_volume": 22217260.9235, "trades": 130683, "taker_buy_base": 8675888.6, "taker_buy_quote": 10964237.7333 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.279, "high": 1.34, "low": 1.194, "close": 1.277, "volume": 31229792.9, "close_time": 1756079999999, "quote_volume": 39477475.9383, "trades": 240276, "taker_buy_base": 15732956.4, "taker_buy_quote": 19889765.8 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.278, "high": 1.291, "low": 1.079, "close": 1.097, "volume": 30090611.8, "close_time": 1756166399999, "quote_volume": 34874056.9185, "trades": 259389, "taker_buy_base": 14828019.3, "taker_buy_quote": 17146405.0203 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.098, "high": 1.135, "low": 1.074, "close": 1.093, "volume": 24944201.5, "close_time": 1756252799999, "quote_volume": 27487328.0073, "trades": 210353, "taker_buy_base": 12171881.8, "taker_buy_quote": 13425187.5007 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.094, "high": 1.116, "low": 1.058, "close": 1.071, "volume": 24724561.3, "close_time": 1756339199999, "quote_volume": 26872993.1559, "trades": 183714, "taker_buy_base": 11943447.3, "taker_buy_quote": 12988184.4642 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.071, "high": 1.159, "low": 1.06, "close": 1.136, "volume": 17723044.4, "close_time": 1756425599999, "quote_volume": 19837142.6103, "trades": 104240, "taker_buy_base": 8503691.4, "taker_buy_quote": 9524735.8707 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.136, "high": 1.141, "low": 1.052, "close": 1.078, "volume": 22912727.0, "close_time": 1756511999999, "quote_volume": 24914556.5592, "trades": 133442, "taker_buy_base": 11249979.4, "taker_buy_quote": 12233549.0605 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.079, "high": 1.113, "low": 1.054, "close": 1.082, "volume": 6700462.7, "close_time": 1756598399999, "quote_volume": 7292139.0376, "trades": 42244, "taker_buy_base": 3002500.1, "taker_buy_quote": 3269033.9427 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.082, "high": 1.118, "low": 1.067, "close": 1.068, "volume": 8944277.1, "close_time": 1756684799999, "quote_volume": 9792494.9674, "trades": 46651, "taker_buy_base": 4522942.5, "taker_buy_quote": 4956654.4183 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.069, "high": 1.094, "low": 0.997, "close": 1.028, "volume": 16816912.3, "close_time": 1756771199999, "quote_volume": 17599724.7049, "trades": 101896, "taker_buy_base": 7610985.5, "taker_buy_quote": 7971294.2427 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.029, "high": 1.126, "low": 1.024, "close": 1.111, "volume": 20368319.3, "close_time": 1756857599999, "quote_volume": 21940052.8397, "trades": 127282, "taker_buy_base": 10130054.8, "taker_buy_quote": 10913256.1775 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.111, "high": 1.157, "low": 1.085, "close": 1.147, "volume": 12806709.4, "close_time": 1756943999999, "quote_volume": 14362204.0267, "trades": 82110, "taker_buy_base": 6397450.0, "taker_buy_quote": 7174323.3511 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.147, "high": 1.153, "low": 1.077, "close": 1.106, "volume": 13485814.5, "close_time": 1757030399999, "quote_volume": 15022499.5074, "trades": 71159, "taker_buy_base": 6923188.7, "taker_buy_quote": 7717555.782 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.105, "high": 1.184, "low": 1.102, "close": 1.161, "volume": 17131479.3, "close_time": 1757116799999, "quote_volume": 19675573.6814, "trades": 77016, "taker_buy_base": 8854081.1, "taker_buy_quote": 10174769.6722 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.161, "high": 1.179, "low": 1.132, "close": 1.156, "volume": 8573869.3, "close_time": 1757203199999, "quote_volume": 9912747.3315, "trades": 56797, "taker_buy_base": 4171862.7, "taker_buy_quote": 4828643.2748 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.156, "high": 1.186, "low": 1.153, "close": 1.172, "volume": 7211857.0, "close_time": 1757289599999, "quote_volume": 8427116.577, "trades": 39300, "taker_buy_base": 3667381.5, "taker_buy_quote": 4287315.3489 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.172, "high": 1.206, "low": 1.163, "close": 1.192, "volume": 13182892.2, "close_time": 1757375999999, "quote_volume": 15615525.8939, "trades": 74530, "taker_buy_base": 6778187.4, "taker_buy_quote": 8034937.4107 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.193, "high": 1.283, "low": 1.173, "close": 1.255, "volume": 21899081.1, "close_time": 1757462399999, "quote_volume": 27126520.9158, "trades": 115021, "taker_buy_base": 10351835.0, "taker_buy_quote": 12825653.7276 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.255, "high": 1.314, "low": 1.223, "close": 1.308, "volume": 21713801.9, "close_time": 1757548799999, "quote_volume": 27605146.0798, "trades": 102892, "taker_buy_base": 11031470.7, "taker_buy_quote": 14046420.6393 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.308, "high": 1.535, "low": 1.299, "close": 1.471, "volume": 57986165.2, "close_time": 1757635199999, "quote_volume": 84072921.0728, "trades": 372659, "taker_buy_base": 28134854.0, "taker_buy_quote": 40788370.9019 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.471, "high": 1.513, "low": 1.389, "close": 1.445, "volume": 25012452.4, "close_time": 1757721599999, "quote_volume": 36009226.3989, "trades": 142847, "taker_buy_base": 11927582.2, "taker_buy_quote": 17173708.9552 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.445, "high": 1.591, "low": 1.421, "close": 1.569, "volume": 27144663.1, "close_time": 1757807999999, "quote_volume": 40365019.0363, "trades": 172624, "taker_buy_base": 13566219.3, "taker_buy_quote": 20222915.3728 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.57, "high": 1.609, "low": 1.443, "close": 1.469, "volume": 16417780.0, "close_time": 1757894399999, "quote_volume": 24897504.0702, "trades": 125464, "taker_buy_base": 8043067.9, "taker_buy_quote": 12203318.6495 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.468, "high": 1.555, "low": 1.393, "close": 1.443, "volume": 18161132.0, "close_time": 1757980799999, "quote_volume": 26390466.7674, "trades": 149419, "taker_buy_base": 9320813.1, "taker_buy_quote": 13562801.6206 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.444, "high": 1.537, "low": 1.413, "close": 1.515, "volume": 14212860.6, "close_time": 1758067199999, "quote_volume": 21108372.8954, "trades": 126364, "taker_buy_base": 7101793.1, "taker_buy_quote": 10559284.154 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.514, "high": 1.677, "low": 1.455, "close": 1.603, "volume": 25249921.5, "close_time": 1758153599999, "quote_volume": 38695716.9793, "trades": 218785, "taker_buy_base": 12895195.8, "taker_buy_quote": 19800255.644 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.603, "high": 1.682, "low": 1.573, "close": 1.606, "volume": 23196464.3, "close_time": 1758239999999, "quote_volume": 37912657.0587, "trades": 197489, "taker_buy_base": 11720074.1, "taker_buy_quote": 19161150.0289 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.606, "high": 1.695, "low": 1.476, "close": 1.489, "volume": 23207037.1, "close_time": 1758326399999, "quote_volume": 36887526.5139, "trades": 210957, "taker_buy_base": 11708994.0, "taker_buy_quote": 18647022.5967 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.489, "high": 1.563, "low": 1.463, "close": 1.499, "volume": 11289890.8, "close_time": 1758412799999, "quote_volume": 17031832.2155, "trades": 122128, "taker_buy_base": 5647992.8, "taker_buy_quote": 8521296.6887 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.499, "high": 1.527, "low": 1.459, "close": 1.462, "volume": 8279355.5, "close_time": 1758499199999, "quote_volume": 12356209.9385, "trades": 98757, "taker_buy_base": 4194690.1, "taker_buy_quote": 6263777.6452 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.463, "high": 1.472, "low": 1.217, "close": 1.451, "volume": 30250740.4, "close_time": 1758585599999, "quote_volume": 41639511.5184, "trades": 281292, "taker_buy_base": 14740371.2, "taker_buy_quote": 20277866.1145 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.452, "high": 1.53, "low": 1.394, "close": 1.463, "volume": 19259111.7, "close_time": 1758671999999, "quote_volume": 28416898.502, "trades": 127305, "taker_buy_base": 8948543.3, "taker_buy_quote": 13220808.208 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.463, "high": 1.669, "low": 1.434, "close": 1.658, "volume": 29857020.5, "close_time": 1758758399999, "quote_volume": 46981650.4679, "trades": 176014, "taker_buy_base": 14946627.9, "taker_buy_quote": 23502012.5268 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.659, "high": 1.69, "low": 1.464, "close": 1.492, "volume": 47554618.0, "close_time": 1758844799999, "quote_volume": 74773089.4103, "trades": 369853, "taker_buy_base": 24386134.8, "taker_buy_quote": 38345738.3011 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.493, "high": 1.63, "low": 1.452, "close": 1.585, "volume": 27059716.6, "close_time": 1758931199999, "quote_volume": 40803451.013, "trades": 182918, "taker_buy_base": 12632020.9, "taker_buy_quote": 19073965.5516 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.586, "high": 1.661, "low": 1.543, "close": 1.626, "volume": 11496570.0, "close_time": 1759017599999, "quote_volume": 18196455.1698, "trades": 87735, "taker_buy_base": 5902167.7, "taker_buy_quote": 9346077.9415 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.627, "high": 1.631, "low": 1.52, "close": 1.602, "volume": 10749532.2, "close_time": 1759103999999, "quote_volume": 16915900.0041, "trades": 79629, "taker_buy_base": 4875084.6, "taker_buy_quote": 7678517.3803 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.602, "high": 1.604, "low": 1.469, "close": 1.499, "volume": 12873017.6, "close_time": 1759190399999, "quote_volume": 19548307.8743, "trades": 80205, "taker_buy_base": 6280266.2, "taker_buy_quote": 9543842.5551 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.499, "high": 1.552, "low": 1.389, "close": 1.427, "volume": 12753357.2, "close_time": 1759276799999, "quote_volume": 18706521.3052, "trades": 85771, "taker_buy_base": 5954943.8, "taker_buy_quote": 8749610.8698 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.428, "high": 1.474, "low": 1.392, "close": 1.431, "volume": 12782157.8, "close_time": 1759363199999, "quote_volume": 18327844.6365, "trades": 91852, "taker_buy_base": 6576630.0, "taker_buy_quote": 9437511.0242 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.432, "high": 1.839, "low": 1.43, "close": 1.752, "volume": 42698209.4, "close_time": 1759449599999, "quote_volume": 71143760.5025, "trades": 315397, "taker_buy_base": 22130677.5, "taker_buy_quote": 36968060.8153 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.752, "high": 1.821, "low": 1.707, "close": 1.806, "volume": 25698344.2, "close_time": 1759535999999, "quote_volume": 45199686.698, "trades": 259546, "taker_buy_base": 13247179.6, "taker_buy_quote": 23289959.5355 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.806, "high": 1.939, "low": 1.725, "close": 1.826, "volume": 21343192.1, "close_time": 1759622399999, "quote_volume": 38910456.7575, "trades": 222137, "taker_buy_base": 11146090.4, "taker_buy_quote": 20344144.0482 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.825, "high": 1.9, "low": 1.793, "close": 1.811, "volume": 11500813.6, "close_time": 1759708799999, "quote_volume": 21268359.4298, "trades": 113621, "taker_buy_base": 5472620.6, "taker_buy_quote": 10122123.0445 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.81, "high": 1.898, "low": 1.767, "close": 1.82, "volume": 15528233.8, "close_time": 1759795199999, "quote_volume": 28552587.0258, "trades": 135922, "taker_buy_base": 7813146.5, "taker_buy_quote": 14350898.3768 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.82, "high": 1.848, "low": 1.728, "close": 1.786, "volume": 16608845.9, "close_time": 1759881599999, "quote_volume": 29704440.0527, "trades": 143158, "taker_buy_base": 8264367.0, "taker_buy_quote": 14783931.775 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.787, "high": 1.799, "low": 1.688, "close": 1.695, "volume": 10209101.8, "close_time": 1759967999999, "quote_volume": 17741156.798, "trades": 96702, "taker_buy_base": 4974939.7, "taker_buy_quote": 8657628.3241 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.696, "high": 1.703, "low": 1.602, "close": 1.622, "volume": 11396343.9, "close_time": 1760054399999, "quote_volume": 18647550.7151, "trades": 109162, "taker_buy_base": 5269580.2, "taker_buy_quote": 8622127.7416 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.622, "high": 1.638, "low": 0.085, "close": 1.18, "volume": 52711197.7, "close_time": 1760140799999, "quote_volume": 62746712.624, "trades": 422331, "taker_buy_base": 24617452.9, "taker_buy_quote": 28936910.2493 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.18, "high": 1.281, "low": 1.087, "close": 1.112, "volume": 31672504.6, "close_time": 1760227199999, "quote_volume": 36986368.8752, "trades": 198489, "taker_buy_base": 15544908.6, "taker_buy_quote": 18187070.2426 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.112, "high": 1.314, "low": 1.087, "close": 1.246, "volume": 30103308.0, "close_time": 1760313599999, "quote_volume": 36175213.2057, "trades": 183966, "taker_buy_base": 14846823.1, "taker_buy_quote": 17870158.5232 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.246, "high": 1.328, "low": 1.205, "close": 1.288, "volume": 24960560.8, "close_time": 1760399999999, "quote_volume": 31598703.1677, "trades": 185354, "taker_buy_base": 12400578.7, "taker_buy_quote": 15712390.1536 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.287, "high": 1.293, "low": 1.138, "close": 1.24, "volume": 23449869.3, "close_time": 1760486399999, "quote_volume": 28348379.3515, "trades": 141999, "taker_buy_base": 10867519.1, "taker_buy_quote": 13135015.6756 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.24, "high": 1.277, "low": 1.154, "close": 1.16, "volume": 12571526.9, "close_time": 1760572799999, "quote_volume": 15155457.5897, "trades": 85031, "taker_buy_base": 6228432.3, "taker_buy_quote": 7510229.904 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.16, "high": 1.202, "low": 1.089, "close": 1.108, "volume": 13773591.8, "close_time": 1760659199999, "quote_volume": 15807625.8525, "trades": 109171, "taker_buy_base": 6588769.1, "taker_buy_quote": 7565894.8511 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.108, "high": 1.121, "low": 1.011, "close": 1.074, "volume": 17357657.3, "close_time": 1760745599999, "quote_volume": 18501514.4826, "trades": 120983, "taker_buy_base": 8817738.7, "taker_buy_quote": 9406889.0458 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.074, "high": 1.103, "low": 1.051, "close": 1.071, "volume": 6607660.4, "close_time": 1760831999999, "quote_volume": 7102714.3944, "trades": 37288, "taker_buy_base": 3311481.9, "taker_buy_quote": 3562767.0983 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.07, "high": 1.121, "low": 1.048, "close": 1.075, "volume": 10969336.5, "close_time": 1760918399999, "quote_volume": 11924523.9492, "trades": 76287, "taker_buy_base": 5573568.2, "taker_buy_quote": 6065471.048 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.075, "high": 1.133, "low": 1.048, "close": 1.069, "volume": 13111471.8, "close_time": 1761004799999, "quote_volume": 14342283.6372, "trades": 139439, "taker_buy_base": 6694121.3, "taker_buy_quote": 7321333.5993 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.069, "high": 1.12, "low": 0.994, "close": 1.006, "volume": 22813185.8, "close_time": 1761091199999, "quote_volume": 23906819.9417, "trades": 175897, "taker_buy_base": 11576261.9, "taker_buy_quote": 12126654.0565 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.005, "high": 1.027, "low": 0.928, "close": 0.961, "volume": 18077290.4, "close_time": 1761177599999, "quote_volume": 17889418.9194, "trades": 147612, "taker_buy_base": 9645298.1, "taker_buy_quote": 9551835.1073 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.96, "high": 1.01, "low": 0.95, "close": 0.97, "volume": 10779304.2, "close_time": 1761263999999, "quote_volume": 10594545.9276, "trades": 88352, "taker_buy_base": 5624802.2, "taker_buy_quote": 5528797.3641 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.971, "high": 1.032, "low": 0.967, "close": 1.019, "volume": 12842968.1, "close_time": 1761350399999, "quote_volume": 12893240.2131, "trades": 76513, "taker_buy_base": 6229981.2, "taker_buy_quote": 6250986.1459 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.019, "high": 1.037, "low": 0.996, "close": 1.027, "volume": 6909224.1, "close_time": 1761436799999, "quote_volume": 7017053.5903, "trades": 36731, "taker_buy_base": 3209073.3, "taker_buy_quote": 3260739.4944 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.028, "high": 1.099, "low": 1.013, "close": 1.042, "volume": 20755491.9, "close_time": 1761523199999, "quote_volume": 21998937.0733, "trades": 85993, "taker_buy_base": 10161208.9, "taker_buy_quote": 10768250.8237 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.042, "high": 1.057, "low": 0.964, "close": 0.971, "volume": 29584462.3, "close_time": 1761609599999, "quote_volume": 29903641.2491, "trades": 132813, "taker_buy_base": 14606427.8, "taker_buy_quote": 14778912.5233 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.971, "high": 1.028, "low": 0.918, "close": 0.948, "volume": 15352080.5, "close_time": 1761695999999, "quote_volume": 14939635.2176, "trades": 82721, "taker_buy_base": 7252672.3, "taker_buy_quote": 7070845.1513 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.948, "high": 0.997, "low": 0.922, "close": 0.974, "volume": 20023003.8, "close_time": 1761782399999, "quote_volume": 19278205.482, "trades": 105105, "taker_buy_base": 9841466.6, "taker_buy_quote": 9479692.8637 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.973, "high": 1.005, "low": 0.845, "close": 0.912, "volume": 24049605.7, "close_time": 1761868799999, "quote_volume": 22082157.0023, "trades": 116254, "taker_buy_base": 11852396.6, "taker_buy_quote": 10867935.2458 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.911, "high": 0.992, "low": 0.904, "close": 0.97, "volume": 24566828.7, "close_time": 1761955199999, "quote_volume": 23255141.3723, "trades": 134197, "taker_buy_base": 13535842.8, "taker_buy_quote": 12832095.1636 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.971, "high": 1.017, "low": 0.959, "close": 1.003, "volume": 16326488.3, "close_time": 1762041599999, "quote_volume": 16273419.6708, "trades": 88161, "taker_buy_base": 8141455.3, "taker_buy_quote": 8115661.7906 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.003, "high": 1.043, "low": 0.955, "close": 0.997, "volume": 13280798.4, "close_time": 1762127999999, "quote_volume": 13281659.9067, "trades": 84205, "taker_buy_base": 6153073.4, "taker_buy_quote": 6158616.459 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.998, "high": 1.0, "low": 0.822, "close": 0.859, "volume": 30634712.9, "close_time": 1762214399999, "quote_volume": 27755029.405, "trades": 211027, "taker_buy_base": 15646833.6, "taker_buy_quote": 14163647.6423 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.86, "high": 0.888, "low": 0.78, "close": 0.826, "volume": 29261374.5, "close_time": 1762300799999, "quote_volume": 24522714.1921, "trades": 230181, "taker_buy_base": 14559819.6, "taker_buy_quote": 12214804.6339 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.826, "high": 0.9, "low": 0.784, "close": 0.868, "volume": 20772884.5, "close_time": 1762387199999, "quote_volume": 17785207.9539, "trades": 112139, "taker_buy_base": 10929398.6, "taker_buy_quote": 9361854.5315 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.868, "high": 0.887, "low": 0.813, "close": 0.861, "volume": 18179813.2, "close_time": 1762473599999, "quote_volume": 15557051.2609, "trades": 97212, "taker_buy_base": 8382481.3, "taker_buy_quote": 7178401.9081 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.861, "high": 1.018, "low": 0.858, "close": 0.983, "volume": 21261495.3, "close_time": 1762559999999, "quote_volume": 19743898.3396, "trades": 140441, "taker_buy_base": 10422778.9, "taker_buy_quote": 9689137.5544 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.983, "high": 0.998, "low": 0.93, "close": 0.96, "volume": 10165413.8, "close_time": 1762646399999, "quote_volume": 9808822.4583, "trades": 58414, "taker_buy_base": 4789610.5, "taker_buy_quote": 4625767.2631 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.96, "high": 1.016, "low": 0.917, "close": 0.995, "volume": 10792716.5, "close_time": 1762732799999, "quote_volume": 10415281.2553, "trades": 70358, "taker_buy_base": 5547294.5, "taker_buy_quote": 5359850.3291 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.995, "high": 1.05, "low": 0.966, "close": 1.016, "volume": 14476980.9, "close_time": 1762819199999, "quote_volume": 14510763.3271, "trades": 91288, "taker_buy_base": 6989843.2, "taker_buy_quote": 7004824.8679 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.016, "high": 1.04, "low": 0.941, "close": 0.95, "volume": 10283144.1, "close_time": 1762905599999, "quote_volume": 10046158.3147, "trades": 64669, "taker_buy_base": 4688688.3, "taker_buy_quote": 4581806.5657 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.95, "high": 1.005, "low": 0.912, "close": 0.933, "volume": 12614323.8, "close_time": 1762991999999, "quote_volume": 12065733.6511, "trades": 88445, "taker_buy_base": 5814104.5, "taker_buy_quote": 5562804.7187 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.932, "high": 0.992, "low": 0.885, "close": 0.973, "volume": 20731987.5, "close_time": 1763078399999, "quote_volume": 19664672.6639, "trades": 126482, "taker_buy_base": 9695142.3, "taker_buy_quote": 9200236.9463 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.973, "high": 1.004, "low": 0.886, "close": 0.9, "volume": 21511266.2, "close_time": 1763164799999, "quote_volume": 20446119.1915, "trades": 144778, "taker_buy_base": 10397757.1, "taker_buy_quote": 9886712.5955 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.9, "high": 0.955, "low": 0.892, "close": 0.929, "volume": 10928401.1, "close_time": 1763251199999, "quote_volume": 10068612.1918, "trades": 58819, "taker_buy_base": 5188374.4, "taker_buy_quote": 4776196.17 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.929, "high": 0.949, "low": 0.859, "close": 0.891, "volume": 12436009.0, "close_time": 1763337599999, "quote_volume": 11207488.1578, "trades": 68953, "taker_buy_base": 6084635.6, "taker_buy_quote": 5482906.6865 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.892, "high": 0.921, "low": 0.836, "close": 0.842, "volume": 12747976.1, "close_time": 1763423999999, "quote_volume": 11174947.216, "trades": 81487, "taker_buy_base": 6338016.1, "taker_buy_quote": 5546980.5172 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.842, "high": 0.922, "low": 0.824, "close": 0.921, "volume": 10078847.7, "close_time": 1763510399999, "quote_volume": 8855625.7188, "trades": 67845, "taker_buy_base": 4823775.6, "taker_buy_quote": 4242113.0421 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.921, "high": 0.926, "low": 0.848, "close": 0.908, "volume": 12103069.5, "close_time": 1763596799999, "quote_volume": 10784304.1063, "trades": 70098, "taker_buy_base": 5985400.3, "taker_buy_quote": 5338733.6219 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.907, "high": 0.911, "low": 0.807, "close": 0.814, "volume": 14005945.0, "close_time": 1763683199999, "quote_volume": 12086394.4527, "trades": 157298, "taker_buy_base": 7484279.4, "taker_buy_quote": 6458701.9604 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.814, "high": 0.82, "low": 0.683, "close": 0.724, "volume": 24786194.8, "close_time": 1763769599999, "quote_volume": 18445841.9758, "trades": 179523, "taker_buy_base": 12905532.7, "taker_buy_quote": 9597676.2912 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.725, "high": 0.726, "low": 0.669, "close": 0.677, "volume": 12357021.2, "close_time": 1763855999999, "quote_volume": 8528918.4142, "trades": 97919, "taker_buy_base": 6245175.3, "taker_buy_quote": 4307824.5744 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.677, "high": 0.704, "low": 0.665, "close": 0.677, "volume": 9641467.6, "close_time": 1763942399999, "quote_volume": 6631200.4628, "trades": 34201, "taker_buy_base": 4856758.5, "taker_buy_quote": 3342189.4516 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.677, "high": 0.776, "low": 0.669, "close": 0.766, "volume": 16953712.4, "close_time": 1764028799999, "quote_volume": 12230883.9413, "trades": 68565, "taker_buy_base": 8766852.1, "taker_buy_quote": 6326633.9103 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.767, "high": 0.77, "low": 0.724, "close": 0.76, "volume": 10467923.6, "close_time": 1764115199999, "quote_volume": 7800450.4977, "trades": 46315, "taker_buy_base": 4870114.7, "taker_buy_quote": 3631176.4769 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.76, "high": 0.783, "low": 0.728, "close": 0.772, "volume": 10355185.2, "close_time": 1764201599999, "quote_volume": 7800143.2117, "trades": 42910, "taker_buy_base": 5136368.8, "taker_buy_quote": 3872578.7417 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.772, "high": 0.851, "low": 0.768, "close": 0.803, "volume": 10532837.2, "close_time": 1764287999999, "quote_volume": 8468255.3072, "trades": 44789, "taker_buy_base": 5407106.8, "taker_buy_quote": 4348671.5611 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.802, "high": 0.832, "low": 0.785, "close": 0.822, "volume": 9249515.2, "close_time": 1764374399999, "quote_volume": 7465843.4407, "trades": 43148, "taker_buy_base": 4537740.1, "taker_buy_quote": 3664244.6454 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.823, "high": 0.845, "low": 0.808, "close": 0.81, "volume": 6920382.2, "close_time": 1764460799999, "quote_volume": 5709189.2803, "trades": 29593, "taker_buy_base": 3285560.5, "taker_buy_quote": 2712120.3393 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.81, "high": 0.829, "low": 0.797, "close": 0.806, "volume": 5334907.1, "close_time": 1764547199999, "quote_volume": 4325652.1683, "trades": 23604, "taker_buy_base": 2641422.7, "taker_buy_quote": 2142336.8229 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.807, "high": 0.81, "low": 0.716, "close": 0.744, "volume": 13045363.1, "close_time": 1764633599999, "quote_volume": 9782533.5111, "trades": 60016, "taker_buy_base": 6364331.3, "taker_buy_quote": 4763447.7138 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.744, "high": 0.852, "low": 0.742, "close": 0.842, "volume": 9328567.5, "close_time": 1764719999999, "quote_volume": 7513421.7766, "trades": 64664, "taker_buy_base": 4492200.2, "taker_buy_quote": 3615094.4507 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.843, "high": 0.856, "low": 0.807, "close": 0.851, "volume": 8919861.5, "close_time": 1764806399999, "quote_volume": 7443766.788, "trades": 49126, "taker_buy_base": 4389767.9, "taker_buy_quote": 3666410.0383 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.852, "high": 0.876, "low": 0.801, "close": 0.821, "volume": 7672863.6, "close_time": 1764892799999, "quote_volume": 6412740.9043, "trades": 47193, "taker_buy_base": 3930796.9, "taker_buy_quote": 3289690.5644 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.82, "high": 0.821, "low": 0.761, "close": 0.777, "volume": 7076836.0, "close_time": 1764979199999, "quote_volume": 5614413.8037, "trades": 40324, "taker_buy_base": 3415221.4, "taker_buy_quote": 2714037.2358 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.776, "high": 0.81, "low": 0.77, "close": 0.801, "volume": 4189453.8, "close_time": 1765065599999, "quote_volume": 3317179.8148, "trades": 23871, "taker_buy_base": 2084146.1, "taker_buy_quote": 1649874.6464 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.801, "high": 0.817, "low": 0.756, "close": 0.785, "volume": 6674604.4, "close_time": 1765151999999, "quote_volume": 5273165.4462, "trades": 36091, "taker_buy_base": 3372358.2, "taker_buy_quote": 2666699.4365 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.785, "high": 0.847, "low": 0.783, "close": 0.835, "volume": 6556288.7, "close_time": 1765238399999, "quote_volume": 5415970.7996, "trades": 41655, "taker_buy_base": 3269172.7, "taker_buy_quote": 2700980.7534 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.835, "high": 0.923, "low": 0.813, "close": 0.877, "volume": 9179416.6, "close_time": 1765324799999, "quote_volume": 8008458.3285, "trades": 63202, "taker_buy_base": 4462781.9, "taker_buy_quote": 3892195.1567 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.877, "high": 0.898, "low": 0.838, "close": 0.84, "volume": 8727540.4, "close_time": 1765411199999, "quote_volume": 7615880.2595, "trades": 66729, "taker_buy_base": 4395735.4, "taker_buy_quote": 3838012.0027 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.84, "high": 0.847, "low": 0.779, "close": 0.821, "volume": 9190534.2, "close_time": 1765497599999, "quote_volume": 7388406.8358, "trades": 48726, "taker_buy_base": 4655943.0, "taker_buy_quote": 3745518.4406 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.82, "high": 0.836, "low": 0.776, "close": 0.802, "volume": 5320047.4, "close_time": 1765583999999, "quote_volume": 4311190.3327, "trades": 37197, "taker_buy_base": 2477968.5, "taker_buy_quote": 2010109.0896 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.803, "high": 0.815, "low": 0.796, "close": 0.807, "volume": 2239989.3, "close_time": 1765670399999, "quote_volume": 1801487.8895, "trades": 17547, "taker_buy_base": 1016239.6, "taker_buy_quote": 817575.5001 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.807, "high": 0.828, "low": 0.777, "close": 0.787, "volume": 4594893.1, "close_time": 1765756799999, "quote_volume": 3687969.9192, "trades": 23698, "taker_buy_base": 2175862.4, "taker_buy_quote": 1747816.7549 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.787, "high": 0.828, "low": 0.739, "close": 0.783, "volume": 11600419.9, "close_time": 1765843199999, "quote_volume": 9168163.6451, "trades": 60237, "taker_buy_base": 5701101.9, "taker_buy_quote": 4508148.5019 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.783, "high": 0.804, "low": 0.76, "close": 0.782, "volume": 5829440.3, "close_time": 1765929599999, "quote_volume": 4565943.8917, "trades": 45594, "taker_buy_base": 3036970.2, "taker_buy_quote": 2379970.4166 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.782, "high": 0.805, "low": 0.717, "close": 0.721, "volume": 7143675.0, "close_time": 1766015999999, "quote_volume": 5419056.8698, "trades": 42785, "taker_buy_base": 3504064.0, "taker_buy_quote": 2658925.6974 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.722, "high": 0.757, "low": 0.669, "close": 0.681, "volume": 8093084.3, "close_time": 1766102399999, "quote_volume": 5753058.7515, "trades": 45686, "taker_buy_base": 4185021.4, "taker_buy_quote": 2978412.2099 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.681, "high": 0.757, "low": 0.675, "close": 0.749, "volume": 6747577.5, "close_time": 1766188799999, "quote_volume": 4885534.3539, "trades": 54666, "taker_buy_base": 3669703.1, "taker_buy_quote": 2655373.3961 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.749, "high": 0.764, "low": 0.743, "close": 0.751, "volume": 2683213.8, "close_time": 1766275199999, "quote_volume": 2018625.1962, "trades": 20094, "taker_buy_base": 1215926.2, "taker_buy_quote": 915046.1796 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.75, "high": 0.751, "low": 0.707, "close": 0.718, "volume": 5644820.1, "close_time": 1766361599999, "quote_volume": 4097262.5354, "trades": 74319, "taker_buy_base": 2896872.7, "taker_buy_quote": 2100267.0541 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.717, "high": 0.742, "low": 0.704, "close": 0.723, "volume": 10524839.4, "close_time": 1766447999999, "quote_volume": 7609029.7467, "trades": 112386, "taker_buy_base": 6562195.0, "taker_buy_quote": 4746881.4675 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.723, "high": 0.729, "low": 0.694, "close": 0.709, "volume": 6746516.0, "close_time": 1766534399999, "quote_volume": 4787276.8987, "trades": 89093, "taker_buy_base": 3552268.7, "taker_buy_quote": 2521722.1023 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.709, "high": 0.709, "low": 0.671, "close": 0.701, "volume": 6118717.6, "close_time": 1766620799999, "quote_volume": 4210700.8964, "trades": 87862, "taker_buy_base": 3420645.0, "taker_buy_quote": 2356018.0914 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.701, "high": 0.704, "low": 0.661, "close": 0.664, "volume": 5287206.5, "close_time": 1766707199999, "quote_volume": 3641246.4041, "trades": 70543, "taker_buy_base": 2880716.8, "taker_buy_quote": 1985575.3389 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.664, "high": 0.703, "low": 0.657, "close": 0.699, "volume": 6726643.4, "close_time": 1766793599999, "quote_volume": 4601906.2276, "trades": 47256, "taker_buy_base": 3588799.0, "taker_buy_quote": 2456602.1059 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.699, "high": 0.716, "low": 0.696, "close": 0.715, "volume": 3628053.7, "close_time": 1766879999999, "quote_volume": 2555799.7258, "trades": 20624, "taker_buy_base": 1798963.6, "taker_buy_quote": 1267855.5344 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.715, "high": 0.716, "low": 0.696, "close": 0.711, "volume": 2849025.4, "close_time": 1766966399999, "quote_volume": 2015467.1967, "trades": 17568, "taker_buy_base": 1419643.8, "taker_buy_quote": 1004769.6284 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.711, "high": 0.734, "low": 0.687, "close": 0.69, "volume": 5949806.7, "close_time": 1767052799999, "quote_volume": 4210313.2904, "trades": 33693, "taker_buy_base": 2834867.2, "taker_buy_quote": 2008400.4045 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.69, "high": 0.714, "low": 0.684, "close": 0.701, "volume": 4409930.8, "close_time": 1767139199999, "quote_volume": 3089117.3247, "trades": 24698, "taker_buy_base": 2267594.7, "taker_buy_quote": 1589170.3888 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.7, "high": 0.706, "low": 0.675, "close": 0.688, "volume": 4098723.0, "close_time": 1767225599999, "quote_volume": 2834263.5682, "trades": 19957, "taker_buy_base": 1967753.8, "taker_buy_quote": 1360514.2914 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.688, "high": 0.744, "low": 0.684, "close": 0.739, "volume": 4330477.6, "close_time": 1767311999999, "quote_volume": 3083578.6075, "trades": 20481, "taker_buy_base": 2143206.4, "taker_buy_quote": 1526996.306 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.74, "high": 0.777, "low": 0.733, "close": 0.772, "volume": 5628228.5, "close_time": 1767398399999, "quote_volume": 4240574.0441, "trades": 35949, "taker_buy_base": 2774761.6, "taker_buy_quote": 2091766.7882 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.772, "high": 0.786, "low": 0.753, "close": 0.768, "volume": 3965535.2, "close_time": 1767484799999, "quote_volume": 3040452.9916, "trades": 22878, "taker_buy_base": 1857770.9, "taker_buy_quote": 1425852.8547 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.768, "high": 0.796, "low": 0.766, "close": 0.776, "volume": 5851384.6, "close_time": 1767571199999, "quote_volume": 4560212.5928, "trades": 31849, "taker_buy_base": 2808796.7, "taker_buy_quote": 2190296.7688 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.776, "high": 0.808, "low": 0.762, "close": 0.798, "volume": 7581827.4, "close_time": 1767657599999, "quote_volume": 5948138.444, "trades": 43554, "taker_buy_base": 3696740.8, "taker_buy_quote": 2902330.7368 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.798, "high": 0.832, "low": 0.765, "close": 0.807, "volume": 9198105.7, "close_time": 1767743999999, "quote_volume": 7374683.578, "trades": 54162, "taker_buy_base": 4391886.9, "taker_buy_quote": 3524080.0676 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.806, "high": 0.807, "low": 0.747, "close": 0.759, "volume": 5244680.8, "close_time": 1767830399999, "quote_volume": 4048934.5741, "trades": 35030, "taker_buy_base": 2573464.6, "taker_buy_quote": 1986882.8446 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.759, "high": 0.764, "low": 0.718, "close": 0.742, "volume": 5316733.2, "close_time": 1767916799999, "quote_volume": 3943506.1091, "trades": 32860, "taker_buy_base": 2656584.4, "taker_buy_quote": 1971001.6444 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.742, "high": 0.76, "low": 0.726, "close": 0.742, "volume": 4267852.3, "close_time": 1768003199999, "quote_volume": 3166775.9331, "trades": 26838, "taker_buy_base": 2104053.6, "taker_buy_quote": 1562117.5203 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.743, "high": 0.751, "low": 0.728, "close": 0.733, "volume": 2049342.2, "close_time": 1768089599999, "quote_volume": 1515153.5879, "trades": 11725, "taker_buy_base": 979239.4, "taker_buy_quote": 724223.0272 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.734, "high": 0.759, "low": 0.726, "close": 0.741, "volume": 3003107.7, "close_time": 1768175999999, "quote_volume": 2239348.8182, "trades": 16978, "taker_buy_base": 1540861.1, "taker_buy_quote": 1148977.5584 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.741, "high": 0.766, "low": 0.717, "close": 0.722, "volume": 4473110.1, "close_time": 1768262399999, "quote_volume": 3297336.1079, "trades": 28365, "taker_buy_base": 2245301.0, "taker_buy_quote": 1656270.1064 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.723, "high": 0.817, "low": 0.722, "close": 0.8, "volume": 8016611.2, "close_time": 1768348799999, "quote_volume": 6181560.2061, "trades": 39578, "taker_buy_base": 3978446.9, "taker_buy_quote": 3069502.6345 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.8, "high": 0.814, "low": 0.774, "close": 0.779, "volume": 6796618.8, "close_time": 1768435199999, "quote_volume": 5414945.8708, "trades": 40424, "taker_buy_base": 3270511.5, "taker_buy_quote": 2607152.591 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.78, "high": 0.781, "low": 0.723, "close": 0.743, "volume": 6755666.8, "close_time": 1768521599999, "quote_volume": 5073621.0142, "trades": 35179, "taker_buy_base": 3315228.6, "taker_buy_quote": 2491863.9693 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.742, "high": 0.752, "low": 0.719, "close": 0.745, "volume": 3677870.8, "close_time": 1768607999999, "quote_volume": 2718791.4236, "trades": 18244, "taker_buy_base": 1940494.4, "taker_buy_quote": 1434814.8178 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.746, "high": 0.768, "low": 0.735, "close": 0.74, "volume": 3607417.8, "close_time": 1768694399999, "quote_volume": 2716533.3022, "trades": 13054, "taker_buy_base": 1721923.1, "taker_buy_quote": 1299427.5465 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.739, "high": 0.755, "low": 0.692, "close": 0.694, "volume": 6351982.4, "close_time": 1768780799999, "quote_volume": 4644786.5072, "trades": 25128, "taker_buy_base": 2960564.9, "taker_buy_quote": 2164205.634 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.694, "high": 0.694, "low": 0.61, "close": 0.649, "volume": 18255835.8, "close_time": 1768867199999, "quote_volume": 11855405.9985, "trades": 105389, "taker_buy_base": 9620627.7, "taker_buy_quote": 6247038.2539 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.649, "high": 0.649, "low": 0.601, "close": 0.608, "volume": 10083791.9, "close_time": 1768953599999, "quote_volume": 6279300.1298, "trades": 73976, "taker_buy_base": 5064440.1, "taker_buy_quote": 3154670.4973 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.608, "high": 0.632, "low": 0.593, "close": 0.614, "volume": 11059849.9, "close_time": 1769039999999, "quote_volume": 6797203.5126, "trades": 49490, "taker_buy_base": 5872564.5, "taker_buy_quote": 3611166.1852 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.614, "high": 0.626, "low": 0.588, "close": 0.598, "volume": 6911714.3, "close_time": 1769126399999, "quote_volume": 4178505.1105, "trades": 39211, "taker_buy_base": 3546590.2, "taker_buy_quote": 2143026.8333 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.599, "high": 0.63, "low": 0.597, "close": 0.608, "volume": 8065543.0, "close_time": 1769212799999, "quote_volume": 4967628.8458, "trades": 28304, "taker_buy_base": 4003928.3, "taker_buy_quote": 2466459.7634 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.608, "high": 0.613, "low": 0.597, "close": 0.606, "volume": 3097890.1, "close_time": 1769299199999, "quote_volume": 1878720.1935, "trades": 9850, "taker_buy_base": 1514956.7, "taker_buy_quote": 919655.6068 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.606, "high": 0.611, "low": 0.551, "close": 0.568, "volume": 8889847.8, "close_time": 1769385599999, "quote_volume": 5145974.5237, "trades": 24259, "taker_buy_base": 4247681.7, "taker_buy_quote": 2459170.0923 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.568, "high": 0.609, "low": 0.568, "close": 0.602, "volume": 5852668.1, "close_time": 1769471999999, "quote_volume": 3477643.1295, "trades": 20356, "taker_buy_base": 3036611.3, "taker_buy_quote": 1805890.6604 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.602, "high": 0.639, "low": 0.583, "close": 0.635, "volume": 9280828.6, "close_time": 1769558399999, "quote_volume": 5640851.1925, "trades": 25541, "taker_buy_base": 4835020.6, "taker_buy_quote": 2939937.2719 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.636, "high": 0.639, "low": 0.611, "close": 0.621, "volume": 6022694.8, "close_time": 1769644799999, "quote_volume": 3763576.7113, "trades": 19025, "taker_buy_base": 2971476.9, "taker_buy_quote": 1857750.3677 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.621, "high": 0.623, "low": 0.559, "close": 0.57, "volume": 9764348.3, "close_time": 1769731199999, "quote_volume": 5698738.9207, "trades": 28040, "taker_buy_base": 4867311.9, "taker_buy_quote": 2840058.4116 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.57, "high": 0.572, "low": 0.527, "close": 0.548, "volume": 14816435.9, "close_time": 1769817599999, "quote_volume": 8055962.9443, "trades": 46851, "taker_buy_base": 7747001.1, "taker_buy_quote": 4210196.3139 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.549, "high": 0.565, "low": 0.429, "close": 0.497, "volume": 27496243.7, "close_time": 1769903999999, "quote_volume": 13647847.4593, "trades": 73601, "taker_buy_base": 13786463.9, "taker_buy_quote": 6836412.3485 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.497, "high": 0.512, "low": 0.471, "close": 0.485, "volume": 13459577.8, "close_time": 1769990399999, "quote_volume": 6643554.1504, "trades": 38126, "taker_buy_base": 6291192.9, "taker_buy_quote": 3106805.2817 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.485, "high": 0.509, "low": 0.47, "close": 0.5, "volume": 12792389.6, "close_time": 1770076799999, "quote_volume": 6282501.2621, "trades": 43065, "taker_buy_base": 6634028.5, "taker_buy_quote": 3261212.4379 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.5, "high": 0.534, "low": 0.472, "close": 0.499, "volume": 16699101.2, "close_time": 1770163199999, "quote_volume": 8283380.9327, "trades": 47508, "taker_buy_base": 8818424.4, "taker_buy_quote": 4373753.4757 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.499, "high": 0.522, "low": 0.481, "close": 0.502, "volume": 12594216.6, "close_time": 1770249599999, "quote_volume": 6303988.3254, "trades": 58834, "taker_buy_base": 6271942.5, "taker_buy_quote": 3141895.4029 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.502, "high": 0.508, "low": 0.429, "close": 0.431, "volume": 23363089.8, "close_time": 1770335999999, "quote_volume": 11082116.1378, "trades": 97369, "taker_buy_base": 11453670.0, "taker_buy_quote": 5434784.5155 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.431, "high": 0.497, "low": 0.381, "close": 0.488, "volume": 24111541.9, "close_time": 1770422399999, "quote_volume": 10607057.2571, "trades": 76203, "taker_buy_base": 12246603.3, "taker_buy_quote": 5388735.1476 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.488, "high": 0.488, "low": 0.45, "close": 0.469, "volume": 14727165.2, "close_time": 1770508799999, "quote_volume": 6928878.2822, "trades": 43366, "taker_buy_base": 7150496.3, "taker_buy_quote": 3365330.4763 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.469, "high": 0.48, "low": 0.453, "close": 0.457, "volume": 9287869.9, "close_time": 1770595199999, "quote_volume": 4352976.7018, "trades": 24980, "taker_buy_base": 4710097.7, "taker_buy_quote": 2209512.0795 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.456, "high": 0.466, "low": 0.432, "close": 0.447, "volume": 6808079.5, "close_time": 1770681599999, "quote_volume": 3068024.1075, "trades": 27768, "taker_buy_base": 3427205.2, "taker_buy_quote": 1544689.1036 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.448, "high": 0.449, "low": 0.426, "close": 0.433, "volume": 5542520.5, "close_time": 1770767999999, "quote_volume": 2409600.0865, "trades": 19669, "taker_buy_base": 2823295.9, "taker_buy_quote": 1227358.9046 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.434, "high": 0.457, "low": 0.424, "close": 0.442, "volume": 8035177.4, "close_time": 1770854399999, "quote_volume": 3526968.3664, "trades": 26003, "taker_buy_base": 4182250.5, "taker_buy_quote": 1835508.4519 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.442, "high": 0.478, "low": 0.442, "close": 0.462, "volume": 9486924.6, "close_time": 1770940799999, "quote_volume": 4368572.7711, "trades": 27990, "taker_buy_base": 5248506.9, "taker_buy_quote": 2417485.0843 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.463, "high": 0.485, "low": 0.448, "close": 0.473, "volume": 7281014.2, "close_time": 1771027199999, "quote_volume": 3391717.0236, "trades": 27618, "taker_buy_base": 4023211.3, "taker_buy_quote": 1873969.9176 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.473, "high": 0.51, "low": 0.471, "close": 0.503, "volume": 5606608.1, "close_time": 1771113599999, "quote_volume": 2734799.5972, "trades": 20802, "taker_buy_base": 3003010.3, "taker_buy_quote": 1464565.3038 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.503, "high": 0.513, "low": 0.459, "close": 0.472, "volume": 5707286.2, "close_time": 1771199999999, "quote_volume": 2772729.4699, "trades": 21309, "taker_buy_base": 2683907.3, "taker_buy_quote": 1304989.5979 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.471, "high": 0.487, "low": 0.464, "close": 0.481, "volume": 3868218.4, "close_time": 1771286399999, "quote_volume": 1835646.4004, "trades": 16326, "taker_buy_base": 1928850.9, "taker_buy_quote": 915522.7402 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.482, "high": 0.488, "low": 0.472, "close": 0.478, "volume": 3574544.0, "close_time": 1771372799999, "quote_volume": 1711835.8952, "trades": 17750, "taker_buy_base": 1767538.1, "taker_buy_quote": 846630.2638 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.478, "high": 0.486, "low": 0.458, "close": 0.464, "volume": 3659683.3, "close_time": 1771459199999, "quote_volume": 1728307.697, "trades": 13259, "taker_buy_base": 1793433.9, "taker_buy_quote": 847243.3107 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.464, "high": 0.48, "low": 0.449, "close": 0.459, "volume": 5738132.2, "close_time": 1771545599999, "quote_volume": 2647265.113, "trades": 21365, "taker_buy_base": 2741391.6, "taker_buy_quote": 1264953.2065 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.459, "high": 0.48, "low": 0.448, "close": 0.47, "volume": 7516847.9, "close_time": 1771631999999, "quote_volume": 3498391.8813, "trades": 35428, "taker_buy_base": 4055614.4, "taker_buy_quote": 1886868.1193 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.47, "high": 0.482, "low": 0.455, "close": 0.458, "volume": 4007379.0, "close_time": 1771718399999, "quote_volume": 1881860.9719, "trades": 19352, "taker_buy_base": 2135484.1, "taker_buy_quote": 1003443.4926 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.458, "high": 0.459, "low": 0.441, "close": 0.446, "volume": 3787851.9, "close_time": 1771804799999, "quote_volume": 1697830.9226, "trades": 15655, "taker_buy_base": 2009391.3, "taker_buy_quote": 901737.1871 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.446, "high": 0.478, "low": 0.42, "close": 0.452, "volume": 11845005.6, "close_time": 1771891199999, "quote_volume": 5376153.212, "trades": 44151, "taker_buy_base": 6329291.9, "taker_buy_quote": 2876373.2609 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.452, "high": 0.524, "low": 0.437, "close": 0.498, "volume": 19166953.5, "close_time": 1771977599999, "quote_volume": 9274885.4937, "trades": 77816, "taker_buy_base": 9926652.7, "taker_buy_quote": 4808442.7185 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.498, "high": 0.548, "low": 0.49, "close": 0.518, "volume": 13994912.1, "close_time": 1772063999999, "quote_volume": 7264447.4331, "trades": 57209, "taker_buy_base": 6472205.3, "taker_buy_quote": 3359694.9186 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.518, "high": 0.535, "low": 0.496, "close": 0.507, "volume": 6963639.8, "close_time": 1772150399999, "quote_volume": 3593227.7573, "trades": 28049, "taker_buy_base": 3180223.4, "taker_buy_quote": 1643201.7028 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.507, "high": 0.521, "low": 0.484, "close": 0.493, "volume": 3827020.1, "close_time": 1772236799999, "quote_volume": 1926508.1793, "trades": 14358, "taker_buy_base": 1898060.6, "taker_buy_quote": 954260.7477 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.494, "high": 0.51, "low": 0.462, "close": 0.509, "volume": 6076824.3, "close_time": 1772323199999, "quote_volume": 2926623.1818, "trades": 24891, "taker_buy_base": 2962624.7, "taker_buy_quote": 1429849.9223 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.509, "high": 0.531, "low": 0.485, "close": 0.501, "volume": 8187834.8, "close_time": 1772409599999, "quote_volume": 4158826.0864, "trades": 29742, "taker_buy_base": 4205698.1, "taker_buy_quote": 2134630.8027 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.501, "high": 0.524, "low": 0.491, "close": 0.499, "volume": 6587032.9, "close_time": 1772495999999, "quote_volume": 3332588.4283, "trades": 24727, "taker_buy_base": 3333526.3, "taker_buy_quote": 1686646.8334 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.5, "high": 0.524, "low": 0.492, "close": 0.516, "volume": 5219972.0, "close_time": 1772582399999, "quote_volume": 2644366.277, "trades": 22672, "taker_buy_base": 2548597.8, "taker_buy_quote": 1291864.1747 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.515, "high": 0.556, "low": 0.512, "close": 0.542, "volume": 7960348.9, "close_time": 1772668799999, "quote_volume": 4274791.9724, "trades": 35639, "taker_buy_base": 4055197.9, "taker_buy_quote": 2178876.2379 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.542, "high": 0.562, "low": 0.534, "close": 0.547, "volume": 5986556.5, "close_time": 1772755199999, "quote_volume": 3279121.7749, "trades": 27290, "taker_buy_base": 3051539.0, "taker_buy_quote": 1672496.2289 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.548, "high": 0.559, "low": 0.516, "close": 0.531, "volume": 5718263.0, "close_time": 1772841599999, "quote_volume": 3072200.6988, "trades": 23529, "taker_buy_base": 2966602.6, "taker_buy_quote": 1592330.3639 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.531, "high": 0.534, "low": 0.516, "close": 0.519, "volume": 2447028.6, "close_time": 1772927999999, "quote_volume": 1289250.974, "trades": 11429, "taker_buy_base": 1160952.6, "taker_buy_quote": 611819.2108 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.52, "high": 0.528, "low": 0.508, "close": 0.517, "volume": 3753873.9, "close_time": 1773014399999, "quote_volume": 1943247.5091, "trades": 16351, "taker_buy_base": 1895559.9, "taker_buy_quote": 981475.1983 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.518, "high": 0.57, "low": 0.517, "close": 0.556, "volume": 7360305.8, "close_time": 1773100799999, "quote_volume": 4048320.253, "trades": 35532, "taker_buy_base": 3722068.3, "taker_buy_quote": 2046352.1495 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.557, "high": 0.6, "low": 0.553, "close": 0.585, "volume": 7633644.0, "close_time": 1773187199999, "quote_volume": 4447152.3971, "trades": 36834, "taker_buy_base": 3644001.8, "taker_buy_quote": 2122551.2101 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.585, "high": 0.595, "low": 0.562, "close": 0.564, "volume": 5431149.5, "close_time": 1773273599999, "quote_volume": 3131552.1548, "trades": 31067, "taker_buy_base": 2649419.6, "taker_buy_quote": 1528814.0409 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.564, "high": 0.577, "low": 0.56, "close": 0.568, "volume": 4501763.9, "close_time": 1773359999999, "quote_volume": 2559222.4871, "trades": 22504, "taker_buy_base": 2116592.1, "taker_buy_quote": 1203794.4841 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.568, "high": 0.585, "low": 0.549, "close": 0.553, "volume": 5050626.4, "close_time": 1773446399999, "quote_volume": 2884143.6725, "trades": 33212, "taker_buy_base": 2367241.5, "taker_buy_quote": 1354253.8555 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.554, "high": 0.555, "low": 0.538, "close": 0.543, "volume": 4032395.3, "close_time": 1773532799999, "quote_volume": 2209320.9426, "trades": 25752, "taker_buy_base": 1602836.3, "taker_buy_quote": 877736.7854 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.543, "high": 0.561, "low": 0.539, "close": 0.553, "volume": 3849907.2, "close_time": 1773619199999, "quote_volume": 2110907.8104, "trades": 21419, "taker_buy_base": 1964245.3, "taker_buy_quote": 1077470.4074 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.554, "high": 0.592, "low": 0.553, "close": 0.585, "volume": 7005826.5, "close_time": 1773705599999, "quote_volume": 4031537.3468, "trades": 32979, "taker_buy_base": 3528593.4, "taker_buy_quote": 2031176.1894 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.585, "high": 0.587, "low": 0.568, "close": 0.572, "volume": 5191286.3, "close_time": 1773791999999, "quote_volume": 2995741.7233, "trades": 26594, "taker_buy_base": 2673580.9, "taker_buy_quote": 1542921.732 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.572, "high": 0.58, "low": 0.538, "close": 0.547, "volume": 4587725.6, "close_time": 1773878399999, "quote_volume": 2541921.2435, "trades": 23725, "taker_buy_base": 2184452.2, "taker_buy_quote": 1211154.1293 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.547, "high": 0.655, "low": 0.525, "close": 0.536, "volume": 50185127.7, "close_time": 1773964799999, "quote_volume": 29470901.1662, "trades": 201395, "taker_buy_base": 26772009.3, "taker_buy_quote": 15764589.5074 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.536, "high": 0.58, "low": 0.523, "close": 0.569, "volume": 13247096.9, "close_time": 1774051199999, "quote_volume": 7289112.6406, "trades": 60729, "taker_buy_base": 6528298.0, "taker_buy_quote": 3593371.2965 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.569, "high": 0.64, "low": 0.562, "close": 0.584, "volume": 24765536.9, "close_time": 1774137599999, "quote_volume": 14958405.4053, "trades": 111727, "taker_buy_base": 12929351.7, "taker_buy_quote": 7821765.0336 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.584, "high": 0.596, "low": 0.538, "close": 0.538, "volume": 8838288.1, "close_time": 1774223999999, "quote_volume": 5015287.1864, "trades": 40905, "taker_buy_base": 4202083.8, "taker_buy_quote": 2384559.7033 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.538, "high": 0.559, "low": 0.517, "close": 0.53, "volume": 9374256.6, "close_time": 1774310399999, "quote_volume": 5059321.8302, "trades": 43363, "taker_buy_base": 4397632.7, "taker_buy_quote": 2374672.0151 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.53, "high": 0.543, "low": 0.512, "close": 0.534, "volume": 8144475.7, "close_time": 1774396799999, "quote_volume": 4307117.9558, "trades": 36070, "taker_buy_base": 3918744.8, "taker_buy_quote": 2072860.7669 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.534, "high": 0.566, "low": 0.53, "close": 0.561, "volume": 7485672.5, "close_time": 1774483199999, "quote_volume": 4119216.3784, "trades": 38940, "taker_buy_base": 3630590.2, "taker_buy_quote": 1996601.6787 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.561, "high": 0.562, "low": 0.515, "close": 0.516, "volume": 6408714.2, "close_time": 1774569599999, "quote_volume": 3402433.8007, "trades": 31647, "taker_buy_base": 3116690.3, "taker_buy_quote": 1653214.3349 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.517, "high": 0.519, "low": 0.461, "close": 0.463, "volume": 10265718.9, "close_time": 1774655999999, "quote_volume": 4939734.8477, "trades": 43826, "taker_buy_base": 5478637.5, "taker_buy_quote": 2632415.7305 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.463, "high": 0.47, "low": 0.449, "close": 0.46, "volume": 6656094.8, "close_time": 1774742399999, "quote_volume": 3063671.9791, "trades": 24083, "taker_buy_base": 3254297.2, "taker_buy_quote": 1497454.6976 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.461, "high": 0.468, "low": 0.449, "close": 0.459, "volume": 4227033.8, "close_time": 1774828799999, "quote_volume": 1940421.8852, "trades": 18356, "taker_buy_base": 2141592.3, "taker_buy_quote": 983612.4472 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.459, "high": 0.48, "low": 0.456, "close": 0.462, "volume": 3869416.7, "close_time": 1774915199999, "quote_volume": 1816756.6156, "trades": 16858, "taker_buy_base": 1905126.5, "taker_buy_quote": 894558.233 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.462, "high": 0.489, "low": 0.461, "close": 0.478, "volume": 5269158.1, "close_time": 1775001599999, "quote_volume": 2489106.2941, "trades": 23616, "taker_buy_base": 2570364.9, "taker_buy_quote": 1215101.0743 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.479, "high": 0.487, "low": 0.464, "close": 0.465, "volume": 4577891.3, "close_time": 1775087999999, "quote_volume": 2184722.8719, "trades": 15881, "taker_buy_base": 2388188.6, "taker_buy_quote": 1140647.1808 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.466, "high": 0.473, "low": 0.435, "close": 0.441, "volume": 5687065.5, "close_time": 1775174399999, "quote_volume": 2550334.1676, "trades": 16931, "taker_buy_base": 2778799.7, "taker_buy_quote": 1246975.4743 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.441, "high": 0.451, "low": 0.435, "close": 0.441, "volume": 4562066.7, "close_time": 1775260799999, "quote_volume": 2019140.9844, "trades": 13737, "taker_buy_base": 2345055.4, "taker_buy_quote": 1038302.8811 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.441, "high": 0.448, "low": 0.436, "close": 0.441, "volume": 2368662.8, "close_time": 1775347199999, "quote_volume": 1045193.525, "trades": 6958, "taker_buy_base": 1090822.1, "taker_buy_quote": 481550.3849 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.441, "high": 0.451, "low": 0.438, "close": 0.451, "volume": 4674612.3, "close_time": 1775433599999, "quote_volume": 2068854.0648, "trades": 12626, "taker_buy_base": 2220307.2, "taker_buy_quote": 983208.011 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.452, "high": 0.456, "low": 0.439, "close": 0.442, "volume": 4226738.0, "close_time": 1775519999999, "quote_volume": 1898567.8343, "trades": 11702, "taker_buy_base": 1885781.8, "taker_buy_quote": 847275.1303 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.442, "high": 0.467, "low": 0.434, "close": 0.463, "volume": 7066522.6, "close_time": 1775606399999, "quote_volume": 3130994.2715, "trades": 18808, "taker_buy_base": 3665881.7, "taker_buy_quote": 1623771.9319 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.463, "high": 0.466, "low": 0.437, "close": 0.438, "volume": 7531740.5, "close_time": 1775692799999, "quote_volume": 3412629.5035, "trades": 18437, "taker_buy_base": 3022849.8, "taker_buy_quote": 1368945.275 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.438, "high": 0.451, "low": 0.437, "close": 0.443, "volume": 6666551.7, "close_time": 1775779199999, "quote_volume": 2944127.3748, "trades": 16794, "taker_buy_base": 3028053.4, "taker_buy_quote": 1337562.6388 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.444, "high": 0.451, "low": 0.438, "close": 0.44, "volume": 7339096.1, "close_time": 1775865599999, "quote_volume": 3243571.0185, "trades": 13564, "taker_buy_base": 3041971.2, "taker_buy_quote": 1346708.5679 } ] } }, "last_update": "2026-04-10T08:57:42.302339" }