{ "symbol": "JTOUSDC", "fetched_at": "2026-04-11T16:35:35.539328", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.167, "high": 1.172, "low": 1.138, "close": 1.145, "volume": 41603.2, "close_time": 1760367599999, "quote_volume": 48007.9801, "trades": 1455, "taker_buy_base": 18586.4, "taker_buy_quote": 21453.7394 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.144, "high": 1.183, "low": 1.144, "close": 1.179, "volume": 34136.8, "close_time": 1760371199999, "quote_volume": 39859.6273, "trades": 1932, "taker_buy_base": 18366.7, "taker_buy_quote": 21498.2056 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.178, "high": 1.194, "low": 1.169, "close": 1.188, "volume": 61655.6, "close_time": 1760374799999, "quote_volume": 72823.3473, "trades": 2123, "taker_buy_base": 35555.9, "taker_buy_quote": 42019.3558 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.188, "high": 1.238, "low": 1.188, "close": 1.236, "volume": 70431.6, "close_time": 1760378399999, "quote_volume": 85109.8121, "trades": 2484, "taker_buy_base": 40790.7, "taker_buy_quote": 49333.2714 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.235, "high": 1.247, "low": 1.221, "close": 1.238, "volume": 32814.2, "close_time": 1760381999999, "quote_volume": 40533.6567, "trades": 1148, "taker_buy_base": 16493.6, "taker_buy_quote": 20378.5582 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.237, "high": 1.247, "low": 1.229, "close": 1.233, "volume": 37255.8, "close_time": 1760385599999, "quote_volume": 46206.5319, "trades": 1538, "taker_buy_base": 12731.9, "taker_buy_quote": 15793.1724 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.232, "high": 1.253, "low": 1.232, "close": 1.252, "volume": 37516.2, "close_time": 1760389199999, "quote_volume": 46530.2564, "trades": 1434, "taker_buy_base": 24040.1, "taker_buy_quote": 29806.8329 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.252, "high": 1.252, "low": 1.227, "close": 1.236, "volume": 17120.2, "close_time": 1760392799999, "quote_volume": 21286.336, "trades": 448, "taker_buy_base": 6764.3, "taker_buy_quote": 8395.7915 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.237, "high": 1.243, "low": 1.233, "close": 1.24, "volume": 5794.9, "close_time": 1760396399999, "quote_volume": 7176.4864, "trades": 107, "taker_buy_base": 3862.9, "taker_buy_quote": 4781.9716 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.238, "high": 1.24, "low": 1.23, "close": 1.235, "volume": 4024.4, "close_time": 1760399999999, "quote_volume": 4968.4413, "trades": 87, "taker_buy_base": 894.6, "taker_buy_quote": 1102.5602 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.237, "high": 1.244, "low": 1.23, "close": 1.233, "volume": 4367.9, "close_time": 1760403599999, "quote_volume": 5412.9509, "trades": 148, "taker_buy_base": 2550.7, "taker_buy_quote": 3164.4865 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.231, "high": 1.232, "low": 1.218, "close": 1.222, "volume": 4311.5, "close_time": 1760407199999, "quote_volume": 5277.9605, "trades": 117, "taker_buy_base": 1854.6, "taker_buy_quote": 2270.897 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.221, "high": 1.222, "low": 1.201, "close": 1.202, "volume": 6341.3, "close_time": 1760410799999, "quote_volume": 7674.2036, "trades": 149, "taker_buy_base": 2377.9, "taker_buy_quote": 2880.4002 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.203, "high": 1.203, "low": 1.191, "close": 1.193, "volume": 4248.4, "close_time": 1760414399999, "quote_volume": 5081.449, "trades": 129, "taker_buy_base": 2328.5, "taker_buy_quote": 2787.6952 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.194, "high": 1.197, "low": 1.165, "close": 1.171, "volume": 12071.4, "close_time": 1760417999999, "quote_volume": 14257.654, "trades": 231, "taker_buy_base": 6104.6, "taker_buy_quote": 7234.0071 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.169, "high": 1.184, "low": 1.152, "close": 1.156, "volume": 17242.1, "close_time": 1760421599999, "quote_volume": 20006.4063, "trades": 304, "taker_buy_base": 7218.9, "taker_buy_quote": 8386.074 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.158, "high": 1.164, "low": 1.1, "close": 1.121, "volume": 58078.9, "close_time": 1760425199999, "quote_volume": 65483.152, "trades": 644, "taker_buy_base": 26714.3, "taker_buy_quote": 30180.8331 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.123, "high": 1.13, "low": 1.109, "close": 1.113, "volume": 17186.9, "close_time": 1760428799999, "quote_volume": 19226.5246, "trades": 332, "taker_buy_base": 7593.3, "taker_buy_quote": 8497.8567 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.114, "high": 1.132, "low": 1.105, "close": 1.119, "volume": 14137.3, "close_time": 1760432399999, "quote_volume": 15719.9173, "trades": 290, "taker_buy_base": 5947.1, "taker_buy_quote": 6631.8556 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.118, "high": 1.128, "low": 1.113, "close": 1.119, "volume": 5730.7, "close_time": 1760435999999, "quote_volume": 6432.6551, "trades": 263, "taker_buy_base": 2862.3, "taker_buy_quote": 3211.1804 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.119, "high": 1.119, "low": 1.084, "close": 1.106, "volume": 18001.5, "close_time": 1760439599999, "quote_volume": 19771.8083, "trades": 399, "taker_buy_base": 7051.6, "taker_buy_quote": 7757.4664 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.108, "high": 1.123, "low": 1.108, "close": 1.115, "volume": 5996.2, "close_time": 1760443199999, "quote_volume": 6697.4349, "trades": 299, "taker_buy_base": 3432.2, "taker_buy_quote": 3833.257 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.116, "high": 1.116, "low": 1.093, "close": 1.098, "volume": 7748.7, "close_time": 1760446799999, "quote_volume": 8529.5364, "trades": 173, "taker_buy_base": 2984.8, "taker_buy_quote": 3285.3672 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.097, "high": 1.124, "low": 1.09, "close": 1.115, "volume": 16463.1, "close_time": 1760450399999, "quote_volume": 18223.1134, "trades": 390, "taker_buy_base": 7163.0, "taker_buy_quote": 7946.4692 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.115, "high": 1.144, "low": 1.109, "close": 1.128, "volume": 53148.0, "close_time": 1760453999999, "quote_volume": 60136.5993, "trades": 553, "taker_buy_base": 44238.1, "taker_buy_quote": 50096.4263 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.127, "high": 1.17, "low": 1.122, "close": 1.17, "volume": 18930.0, "close_time": 1760457599999, "quote_volume": 21625.1583, "trades": 400, "taker_buy_base": 11478.2, "taker_buy_quote": 13139.2103 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.168, "high": 1.192, "low": 1.154, "close": 1.159, "volume": 42359.8, "close_time": 1760461199999, "quote_volume": 49335.8367, "trades": 497, "taker_buy_base": 8772.0, "taker_buy_quote": 10308.057 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.159, "high": 1.175, "low": 1.142, "close": 1.164, "volume": 16117.0, "close_time": 1760464799999, "quote_volume": 18717.8643, "trades": 346, "taker_buy_base": 8885.9, "taker_buy_quote": 10338.3992 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.164, "high": 1.18, "low": 1.163, "close": 1.166, "volume": 12044.0, "close_time": 1760468399999, "quote_volume": 14123.013, "trades": 254, "taker_buy_base": 7357.1, "taker_buy_quote": 8632.8826 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.168, "high": 1.176, "low": 1.143, "close": 1.156, "volume": 22374.0, "close_time": 1760471999999, "quote_volume": 25940.1343, "trades": 381, "taker_buy_base": 11188.2, "taker_buy_quote": 12959.4935 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.158, "high": 1.165, "low": 1.15, "close": 1.164, "volume": 11303.4, "close_time": 1760475599999, "quote_volume": 13101.0312, "trades": 236, "taker_buy_base": 5045.3, "taker_buy_quote": 5850.2083 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.163, "high": 1.167, "low": 1.151, "close": 1.167, "volume": 4295.5, "close_time": 1760479199999, "quote_volume": 4983.0339, "trades": 214, "taker_buy_base": 2229.2, "taker_buy_quote": 2584.1456 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.169, "high": 1.174, "low": 1.161, "close": 1.164, "volume": 4317.4, "close_time": 1760482799999, "quote_volume": 5032.602, "trades": 206, "taker_buy_base": 1701.3, "taker_buy_quote": 1983.7874 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.165, "high": 1.172, "low": 1.165, "close": 1.169, "volume": 5096.7, "close_time": 1760486399999, "quote_volume": 5960.974, "trades": 165, "taker_buy_base": 3105.6, "taker_buy_quote": 3632.6871 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.169, "high": 1.171, "low": 1.159, "close": 1.171, "volume": 10324.1, "close_time": 1760489999999, "quote_volume": 12015.2891, "trades": 190, "taker_buy_base": 5124.9, "taker_buy_quote": 5968.97 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.17, "high": 1.171, "low": 1.154, "close": 1.163, "volume": 9778.5, "close_time": 1760493599999, "quote_volume": 11351.7551, "trades": 251, "taker_buy_base": 6997.3, "taker_buy_quote": 8111.9819 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.164, "high": 1.177, "low": 1.162, "close": 1.164, "volume": 3465.0, "close_time": 1760497199999, "quote_volume": 4046.3709, "trades": 105, "taker_buy_base": 2478.2, "taker_buy_quote": 2893.9516 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.165, "high": 1.165, "low": 1.148, "close": 1.155, "volume": 13200.5, "close_time": 1760500799999, "quote_volume": 15249.0591, "trades": 109, "taker_buy_base": 3671.2, "taker_buy_quote": 4243.3215 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.156, "high": 1.174, "low": 1.152, "close": 1.171, "volume": 4271.7, "close_time": 1760504399999, "quote_volume": 4962.5105, "trades": 220, "taker_buy_base": 1789.0, "taker_buy_quote": 2075.0368 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.172, "high": 1.178, "low": 1.168, "close": 1.173, "volume": 11809.8, "close_time": 1760507999999, "quote_volume": 13871.3651, "trades": 304, "taker_buy_base": 5727.0, "taker_buy_quote": 6723.9163 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.173, "high": 1.179, "low": 1.16, "close": 1.173, "volume": 13856.4, "close_time": 1760511599999, "quote_volume": 16225.7489, "trades": 226, "taker_buy_base": 7299.2, "taker_buy_quote": 8545.5122 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.175, "high": 1.175, "low": 1.165, "close": 1.175, "volume": 6213.8, "close_time": 1760515199999, "quote_volume": 7269.2007, "trades": 411, "taker_buy_base": 3192.9, "taker_buy_quote": 3735.5728 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.175, "high": 1.208, "low": 1.173, "close": 1.184, "volume": 42374.3, "close_time": 1760518799999, "quote_volume": 50378.8109, "trades": 716, "taker_buy_base": 37733.7, "taker_buy_quote": 44861.9308 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.184, "high": 1.186, "low": 1.169, "close": 1.172, "volume": 4535.3, "close_time": 1760522399999, "quote_volume": 5338.2308, "trades": 222, "taker_buy_base": 1396.1, "taker_buy_quote": 1646.6487 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.171, "high": 1.174, "low": 1.161, "close": 1.164, "volume": 5009.9, "close_time": 1760525999999, "quote_volume": 5846.8154, "trades": 153, "taker_buy_base": 1628.9, "taker_buy_quote": 1900.4462 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.166, "high": 1.175, "low": 1.155, "close": 1.17, "volume": 5032.3, "close_time": 1760529599999, "quote_volume": 5869.5106, "trades": 134, "taker_buy_base": 2624.5, "taker_buy_quote": 3065.8074 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.171, "high": 1.171, "low": 1.151, "close": 1.159, "volume": 6214.6, "close_time": 1760533199999, "quote_volume": 7228.7569, "trades": 154, "taker_buy_base": 2532.5, "taker_buy_quote": 2945.5115 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.158, "high": 1.166, "low": 1.129, "close": 1.154, "volume": 26703.5, "close_time": 1760536799999, "quote_volume": 30713.7227, "trades": 294, "taker_buy_base": 10900.6, "taker_buy_quote": 12544.9068 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.156, "high": 1.174, "low": 1.137, "close": 1.143, "volume": 10294.2, "close_time": 1760540399999, "quote_volume": 11911.0951, "trades": 239, "taker_buy_base": 5777.4, "taker_buy_quote": 6681.6751 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.142, "high": 1.152, "low": 1.125, "close": 1.135, "volume": 16083.4, "close_time": 1760543999999, "quote_volume": 18299.4169, "trades": 277, "taker_buy_base": 9634.3, "taker_buy_quote": 10963.5895 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.135, "high": 1.15, "low": 1.134, "close": 1.142, "volume": 11887.4, "close_time": 1760547599999, "quote_volume": 13579.1724, "trades": 326, "taker_buy_base": 6915.8, "taker_buy_quote": 7897.3548 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.141, "high": 1.149, "low": 1.129, "close": 1.148, "volume": 19872.7, "close_time": 1760551199999, "quote_volume": 22619.7649, "trades": 428, "taker_buy_base": 6610.0, "taker_buy_quote": 7519.8091 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.15, "high": 1.167, "low": 1.144, "close": 1.164, "volume": 12249.7, "close_time": 1760554799999, "quote_volume": 14113.3397, "trades": 252, "taker_buy_base": 7307.9, "taker_buy_quote": 8422.9047 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.164, "high": 1.164, "low": 1.134, "close": 1.139, "volume": 9486.2, "close_time": 1760558399999, "quote_volume": 10886.0475, "trades": 387, "taker_buy_base": 4768.6, "taker_buy_quote": 5475.592 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.141, "high": 1.146, "low": 1.114, "close": 1.131, "volume": 22454.7, "close_time": 1760561999999, "quote_volume": 25409.7344, "trades": 412, "taker_buy_base": 6829.3, "taker_buy_quote": 7739.4604 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.13, "high": 1.138, "low": 1.118, "close": 1.12, "volume": 6712.2, "close_time": 1760565599999, "quote_volume": 7554.5381, "trades": 131, "taker_buy_base": 3939.5, "taker_buy_quote": 4436.7705 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.12, "high": 1.132, "low": 1.119, "close": 1.122, "volume": 2784.8, "close_time": 1760569199999, "quote_volume": 3132.3581, "trades": 163, "taker_buy_base": 1303.6, "taker_buy_quote": 1467.6944 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.121, "high": 1.133, "low": 1.12, "close": 1.128, "volume": 9184.7, "close_time": 1760572799999, "quote_volume": 10340.7413, "trades": 164, "taker_buy_base": 4649.9, "taker_buy_quote": 5238.3031 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.13, "high": 1.134, "low": 1.123, "close": 1.124, "volume": 3995.3, "close_time": 1760576399999, "quote_volume": 4502.4565, "trades": 146, "taker_buy_base": 1624.5, "taker_buy_quote": 1831.0059 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.125, "high": 1.142, "low": 1.125, "close": 1.136, "volume": 5699.1, "close_time": 1760579999999, "quote_volume": 6480.3052, "trades": 99, "taker_buy_base": 1542.8, "taker_buy_quote": 1752.1803 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.137, "high": 1.139, "low": 1.107, "close": 1.116, "volume": 15445.0, "close_time": 1760583599999, "quote_volume": 17269.2799, "trades": 292, "taker_buy_base": 7893.4, "taker_buy_quote": 8824.3967 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.114, "high": 1.117, "low": 1.092, "close": 1.093, "volume": 14402.6, "close_time": 1760587199999, "quote_volume": 15879.3426, "trades": 249, "taker_buy_base": 6150.2, "taker_buy_quote": 6779.9818 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.091, "high": 1.102, "low": 1.075, "close": 1.091, "volume": 17216.9, "close_time": 1760590799999, "quote_volume": 18780.4211, "trades": 218, "taker_buy_base": 8671.2, "taker_buy_quote": 9477.9142 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.092, "high": 1.097, "low": 1.079, "close": 1.092, "volume": 11205.9, "close_time": 1760594399999, "quote_volume": 12201.2188, "trades": 202, "taker_buy_base": 8694.9, "taker_buy_quote": 9466.6788 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.094, "high": 1.113, "low": 1.093, "close": 1.113, "volume": 6075.4, "close_time": 1760597999999, "quote_volume": 6708.0877, "trades": 182, "taker_buy_base": 2256.0, "taker_buy_quote": 2497.5975 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.115, "high": 1.115, "low": 1.1, "close": 1.108, "volume": 21439.5, "close_time": 1760601599999, "quote_volume": 23757.4194, "trades": 309, "taker_buy_base": 8752.4, "taker_buy_quote": 9698.7173 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.111, "high": 1.113, "low": 1.1, "close": 1.102, "volume": 4526.7, "close_time": 1760605199999, "quote_volume": 5017.2607, "trades": 130, "taker_buy_base": 2188.2, "taker_buy_quote": 2427.3975 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.102, "high": 1.128, "low": 1.069, "close": 1.124, "volume": 33451.0, "close_time": 1760608799999, "quote_volume": 36565.9931, "trades": 512, "taker_buy_base": 15784.7, "taker_buy_quote": 17233.3168 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.124, "high": 1.135, "low": 1.119, "close": 1.123, "volume": 7615.9, "close_time": 1760612399999, "quote_volume": 8569.9894, "trades": 239, "taker_buy_base": 4196.2, "taker_buy_quote": 4722.8817 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.122, "high": 1.133, "low": 1.116, "close": 1.128, "volume": 12613.2, "close_time": 1760615999999, "quote_volume": 14205.6111, "trades": 159, "taker_buy_base": 7616.1, "taker_buy_quote": 8578.7327 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.127, "high": 1.134, "low": 1.121, "close": 1.127, "volume": 8603.8, "close_time": 1760619599999, "quote_volume": 9687.097, "trades": 110, "taker_buy_base": 3112.7, "taker_buy_quote": 3507.0285 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.124, "high": 1.232, "low": 1.12, "close": 1.16, "volume": 470234.7, "close_time": 1760623199999, "quote_volume": 550732.3823, "trades": 4809, "taker_buy_base": 256207.8, "taker_buy_quote": 299902.8363 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.159, "high": 1.183, "low": 1.123, "close": 1.175, "volume": 49818.1, "close_time": 1760626799999, "quote_volume": 57421.9523, "trades": 959, "taker_buy_base": 24754.6, "taker_buy_quote": 28576.5857 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.176, "high": 1.176, "low": 1.125, "close": 1.132, "volume": 63529.9, "close_time": 1760630399999, "quote_volume": 73316.6767, "trades": 1092, "taker_buy_base": 24945.7, "taker_buy_quote": 28874.5063 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.13, "high": 1.159, "low": 1.107, "close": 1.154, "volume": 71329.9, "close_time": 1760633999999, "quote_volume": 80230.9572, "trades": 728, "taker_buy_base": 25945.3, "taker_buy_quote": 29305.9447 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.152, "high": 1.171, "low": 1.135, "close": 1.146, "volume": 42149.0, "close_time": 1760637599999, "quote_volume": 48440.2665, "trades": 568, "taker_buy_base": 16741.2, "taker_buy_quote": 19201.4596 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.146, "high": 1.146, "low": 1.118, "close": 1.131, "volume": 14211.7, "close_time": 1760641199999, "quote_volume": 16035.0558, "trades": 346, "taker_buy_base": 8240.5, "taker_buy_quote": 9305.865 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.13, "high": 1.132, "low": 1.105, "close": 1.122, "volume": 6257.9, "close_time": 1760644799999, "quote_volume": 7000.2367, "trades": 178, "taker_buy_base": 2530.3, "taker_buy_quote": 2841.019 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.124, "high": 1.129, "low": 1.103, "close": 1.108, "volume": 13140.7, "close_time": 1760648399999, "quote_volume": 14621.2219, "trades": 190, "taker_buy_base": 1590.1, "taker_buy_quote": 1779.4813 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.105, "high": 1.143, "low": 1.104, "close": 1.142, "volume": 24076.4, "close_time": 1760651999999, "quote_volume": 26857.9928, "trades": 194, "taker_buy_base": 22679.4, "taker_buy_quote": 25299.0021 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.143, "high": 1.145, "low": 1.118, "close": 1.118, "volume": 8618.9, "close_time": 1760655599999, "quote_volume": 9760.2407, "trades": 326, "taker_buy_base": 3466.1, "taker_buy_quote": 3932.4207 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.118, "high": 1.133, "low": 1.117, "close": 1.129, "volume": 6845.4, "close_time": 1760659199999, "quote_volume": 7703.4823, "trades": 232, "taker_buy_base": 3033.1, "taker_buy_quote": 3414.274 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.129, "high": 1.148, "low": 1.128, "close": 1.142, "volume": 14983.5, "close_time": 1760662799999, "quote_volume": 17070.205, "trades": 314, "taker_buy_base": 11308.6, "taker_buy_quote": 12882.0856 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.141, "high": 1.155, "low": 1.138, "close": 1.151, "volume": 7937.4, "close_time": 1760666399999, "quote_volume": 9099.2652, "trades": 322, "taker_buy_base": 3483.8, "taker_buy_quote": 3991.8636 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.15, "high": 1.179, "low": 1.149, "close": 1.174, "volume": 31002.0, "close_time": 1760669999999, "quote_volume": 35981.8998, "trades": 603, "taker_buy_base": 22504.2, "taker_buy_quote": 26117.7354 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.174, "high": 1.186, "low": 1.168, "close": 1.17, "volume": 19876.9, "close_time": 1760673599999, "quote_volume": 23388.2632, "trades": 541, "taker_buy_base": 7600.9, "taker_buy_quote": 8948.6496 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.171, "high": 1.178, "low": 1.161, "close": 1.17, "volume": 17080.1, "close_time": 1760677199999, "quote_volume": 19979.5572, "trades": 548, "taker_buy_base": 8022.6, "taker_buy_quote": 9396.5096 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.169, "high": 1.211, "low": 1.166, "close": 1.19, "volume": 61649.5, "close_time": 1760680799999, "quote_volume": 73527.9325, "trades": 1100, "taker_buy_base": 25639.3, "taker_buy_quote": 30604.6253 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.19, "high": 1.193, "low": 1.135, "close": 1.138, "volume": 47987.3, "close_time": 1760684399999, "quote_volume": 55809.0208, "trades": 1125, "taker_buy_base": 18468.2, "taker_buy_quote": 21493.1804 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.138, "high": 1.144, "low": 1.112, "close": 1.116, "volume": 132348.3, "close_time": 1760687999999, "quote_volume": 148672.4227, "trades": 1258, "taker_buy_base": 62796.2, "taker_buy_quote": 70544.4145 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.117, "high": 1.124, "low": 1.088, "close": 1.09, "volume": 92278.6, "close_time": 1760691599999, "quote_volume": 101525.8117, "trades": 1119, "taker_buy_base": 40711.9, "taker_buy_quote": 44848.3327 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.093, "high": 1.152, "low": 1.088, "close": 1.136, "volume": 85177.7, "close_time": 1760695199999, "quote_volume": 95277.229, "trades": 1099, "taker_buy_base": 53844.8, "taker_buy_quote": 60142.3696 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.134, "high": 1.158, "low": 1.114, "close": 1.156, "volume": 62522.8, "close_time": 1760698799999, "quote_volume": 70792.2001, "trades": 1248, "taker_buy_base": 29192.3, "taker_buy_quote": 33137.1069 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.156, "high": 1.211, "low": 1.152, "close": 1.19, "volume": 136255.0, "close_time": 1760702399999, "quote_volume": 161833.5866, "trades": 2163, "taker_buy_base": 76537.7, "taker_buy_quote": 91051.7791 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.19, "high": 1.206, "low": 1.159, "close": 1.159, "volume": 59533.7, "close_time": 1760705999999, "quote_volume": 70377.6049, "trades": 925, "taker_buy_base": 23877.9, "taker_buy_quote": 28329.4791 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.161, "high": 1.173, "low": 1.139, "close": 1.144, "volume": 45450.3, "close_time": 1760709599999, "quote_volume": 52664.9423, "trades": 1383, "taker_buy_base": 19975.2, "taker_buy_quote": 23136.4522 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.143, "high": 1.161, "low": 1.124, "close": 1.151, "volume": 35226.1, "close_time": 1760713199999, "quote_volume": 40171.6762, "trades": 1343, "taker_buy_base": 19660.0, "taker_buy_quote": 22450.3471 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.151, "high": 1.191, "low": 1.15, "close": 1.189, "volume": 50320.5, "close_time": 1760716799999, "quote_volume": 58904.4255, "trades": 1057, "taker_buy_base": 19971.4, "taker_buy_quote": 23416.7635 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.188, "high": 1.2, "low": 1.169, "close": 1.172, "volume": 61935.8, "close_time": 1760720399999, "quote_volume": 73355.373, "trades": 876, "taker_buy_base": 30513.0, "taker_buy_quote": 36164.1384 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.173, "high": 1.194, "low": 1.173, "close": 1.191, "volume": 30873.3, "close_time": 1760723999999, "quote_volume": 36595.0289, "trades": 649, "taker_buy_base": 22230.7, "taker_buy_quote": 26350.6613 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.192, "high": 1.195, "low": 1.169, "close": 1.169, "volume": 13454.3, "close_time": 1760727599999, "quote_volume": 15965.0254, "trades": 464, "taker_buy_base": 4857.6, "taker_buy_quote": 5769.2727 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.171, "high": 1.184, "low": 1.164, "close": 1.17, "volume": 13970.4, "close_time": 1760731199999, "quote_volume": 16412.369, "trades": 334, "taker_buy_base": 8144.5, "taker_buy_quote": 9565.7426 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.17, "high": 1.18, "low": 1.165, "close": 1.171, "volume": 8287.5, "close_time": 1760734799999, "quote_volume": 9710.8933, "trades": 262, "taker_buy_base": 3537.4, "taker_buy_quote": 4143.3227 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.17, "high": 1.185, "low": 1.17, "close": 1.181, "volume": 10182.7, "close_time": 1760738399999, "quote_volume": 12022.4893, "trades": 218, "taker_buy_base": 5756.3, "taker_buy_quote": 6793.3354 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.182, "high": 1.185, "low": 1.157, "close": 1.162, "volume": 21965.6, "close_time": 1760741999999, "quote_volume": 25627.7078, "trades": 486, "taker_buy_base": 8873.0, "taker_buy_quote": 10371.6802 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.162, "high": 1.162, "low": 1.128, "close": 1.132, "volume": 74823.1, "close_time": 1760745599999, "quote_volume": 85974.2441, "trades": 492, "taker_buy_base": 9368.0, "taker_buy_quote": 10707.1055 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.133, "high": 1.14, "low": 1.116, "close": 1.119, "volume": 30472.0, "close_time": 1760749199999, "quote_volume": 34405.9257, "trades": 408, "taker_buy_base": 14600.7, "taker_buy_quote": 16496.3767 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.12, "high": 1.128, "low": 1.118, "close": 1.124, "volume": 23687.3, "close_time": 1760752799999, "quote_volume": 26587.2125, "trades": 411, "taker_buy_base": 13733.7, "taker_buy_quote": 15418.4113 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.123, "high": 1.128, "low": 1.102, "close": 1.106, "volume": 16507.5, "close_time": 1760756399999, "quote_volume": 18416.3151, "trades": 246, "taker_buy_base": 5709.9, "taker_buy_quote": 6392.0802 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.107, "high": 1.121, "low": 1.107, "close": 1.116, "volume": 15701.7, "close_time": 1760759999999, "quote_volume": 17490.4361, "trades": 522, "taker_buy_base": 9674.0, "taker_buy_quote": 10774.737 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.115, "high": 1.116, "low": 1.103, "close": 1.103, "volume": 6889.7, "close_time": 1760763599999, "quote_volume": 7634.5784, "trades": 203, "taker_buy_base": 2920.5, "taker_buy_quote": 3235.9879 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.105, "high": 1.127, "low": 1.105, "close": 1.124, "volume": 41240.2, "close_time": 1760767199999, "quote_volume": 45942.746, "trades": 533, "taker_buy_base": 26849.1, "taker_buy_quote": 29882.8146 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.124, "high": 1.142, "low": 1.118, "close": 1.128, "volume": 57175.2, "close_time": 1760770799999, "quote_volume": 64570.5722, "trades": 736, "taker_buy_base": 30574.8, "taker_buy_quote": 34471.567 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.129, "high": 1.146, "low": 1.113, "close": 1.127, "volume": 63909.9, "close_time": 1760774399999, "quote_volume": 72100.8, "trades": 733, "taker_buy_base": 40810.3, "taker_buy_quote": 46032.4368 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.127, "high": 1.139, "low": 1.115, "close": 1.119, "volume": 104693.9, "close_time": 1760777999999, "quote_volume": 117432.0469, "trades": 527, "taker_buy_base": 70909.7, "taker_buy_quote": 79558.6522 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.12, "high": 1.123, "low": 1.111, "close": 1.117, "volume": 165576.1, "close_time": 1760781599999, "quote_volume": 184474.2822, "trades": 653, "taker_buy_base": 127822.3, "taker_buy_quote": 142363.3531 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.117, "high": 1.119, "low": 1.105, "close": 1.109, "volume": 22054.4, "close_time": 1760785199999, "quote_volume": 24563.1323, "trades": 510, "taker_buy_base": 10940.9, "taker_buy_quote": 12190.6195 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.109, "high": 1.118, "low": 1.108, "close": 1.116, "volume": 12354.4, "close_time": 1760788799999, "quote_volume": 13754.2562, "trades": 343, "taker_buy_base": 7722.3, "taker_buy_quote": 8603.4524 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.115, "high": 1.115, "low": 1.095, "close": 1.102, "volume": 20060.6, "close_time": 1760792399999, "quote_volume": 22171.2383, "trades": 410, "taker_buy_base": 7263.1, "taker_buy_quote": 8024.8273 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.101, "high": 1.101, "low": 1.042, "close": 1.055, "volume": 160167.0, "close_time": 1760795999999, "quote_volume": 171327.0201, "trades": 1510, "taker_buy_base": 48977.6, "taker_buy_quote": 51917.959 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.054, "high": 1.076, "low": 1.043, "close": 1.074, "volume": 16501.6, "close_time": 1760799599999, "quote_volume": 17466.8035, "trades": 386, "taker_buy_base": 9187.5, "taker_buy_quote": 9746.9043 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.074, "high": 1.079, "low": 1.058, "close": 1.07, "volume": 33126.2, "close_time": 1760803199999, "quote_volume": 35386.0595, "trades": 299, "taker_buy_base": 28075.3, "taker_buy_quote": 30006.2017 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.069, "high": 1.071, "low": 1.052, "close": 1.065, "volume": 10886.6, "close_time": 1760806799999, "quote_volume": 11544.5153, "trades": 217, "taker_buy_base": 6165.0, "taker_buy_quote": 6537.0427 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.066, "high": 1.088, "low": 1.061, "close": 1.087, "volume": 10109.4, "close_time": 1760810399999, "quote_volume": 10890.8952, "trades": 300, "taker_buy_base": 5144.9, "taker_buy_quote": 5546.8537 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.086, "high": 1.088, "low": 1.075, "close": 1.078, "volume": 23431.8, "close_time": 1760813999999, "quote_volume": 25312.9265, "trades": 403, "taker_buy_base": 11673.5, "taker_buy_quote": 12619.0802 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.077, "high": 1.081, "low": 1.068, "close": 1.078, "volume": 54856.9, "close_time": 1760817599999, "quote_volume": 58853.8657, "trades": 644, "taker_buy_base": 19315.3, "taker_buy_quote": 20729.4865 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.078, "high": 1.093, "low": 1.07, "close": 1.07, "volume": 94959.6, "close_time": 1760821199999, "quote_volume": 102644.764, "trades": 504, "taker_buy_base": 53838.3, "taker_buy_quote": 58168.266 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.07, "high": 1.079, "low": 1.07, "close": 1.078, "volume": 40012.3, "close_time": 1760824799999, "quote_volume": 42985.4785, "trades": 288, "taker_buy_base": 35852.8, "taker_buy_quote": 38525.6477 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.077, "high": 1.082, "low": 1.075, "close": 1.076, "volume": 3913.8, "close_time": 1760828399999, "quote_volume": 4218.0686, "trades": 56, "taker_buy_base": 2154.2, "taker_buy_quote": 2323.4891 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.073, "high": 1.073, "low": 1.068, "close": 1.07, "volume": 3614.2, "close_time": 1760831999999, "quote_volume": 3867.4667, "trades": 49, "taker_buy_base": 1509.2, "taker_buy_quote": 1615.1732 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.071, "high": 1.071, "low": 1.056, "close": 1.06, "volume": 20586.1, "close_time": 1760835599999, "quote_volume": 21876.9973, "trades": 151, "taker_buy_base": 5748.4, "taker_buy_quote": 6099.3654 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.059, "high": 1.063, "low": 1.054, "close": 1.059, "volume": 3550.0, "close_time": 1760839199999, "quote_volume": 3754.0579, "trades": 65, "taker_buy_base": 1875.1, "taker_buy_quote": 1983.7118 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.059, "high": 1.061, "low": 1.054, "close": 1.055, "volume": 2946.6, "close_time": 1760842799999, "quote_volume": 3112.4405, "trades": 48, "taker_buy_base": 1474.2, "taker_buy_quote": 1556.9568 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.055, "high": 1.068, "low": 1.051, "close": 1.068, "volume": 3745.6, "close_time": 1760846399999, "quote_volume": 3980.5795, "trades": 70, "taker_buy_base": 1723.8, "taker_buy_quote": 1833.4355 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.069, "high": 1.07, "low": 1.061, "close": 1.062, "volume": 9140.7, "close_time": 1760849999999, "quote_volume": 9747.1698, "trades": 102, "taker_buy_base": 4108.3, "taker_buy_quote": 4382.4665 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.063, "high": 1.077, "low": 1.063, "close": 1.069, "volume": 10483.9, "close_time": 1760853599999, "quote_volume": 11239.6446, "trades": 148, "taker_buy_base": 6154.7, "taker_buy_quote": 6600.734 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.07, "high": 1.071, "low": 1.054, "close": 1.056, "volume": 6821.7, "close_time": 1760857199999, "quote_volume": 7223.6183, "trades": 103, "taker_buy_base": 3350.4, "taker_buy_quote": 3546.2309 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.056, "high": 1.063, "low": 1.056, "close": 1.061, "volume": 3247.9, "close_time": 1760860799999, "quote_volume": 3441.1876, "trades": 65, "taker_buy_base": 1378.5, "taker_buy_quote": 1460.2878 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.062, "high": 1.08, "low": 1.054, "close": 1.058, "volume": 25182.4, "close_time": 1760864399999, "quote_volume": 26856.3842, "trades": 301, "taker_buy_base": 11974.6, "taker_buy_quote": 12763.5336 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.057, "high": 1.087, "low": 1.049, "close": 1.079, "volume": 12786.6, "close_time": 1760867999999, "quote_volume": 13712.9309, "trades": 243, "taker_buy_base": 5912.3, "taker_buy_quote": 6332.636 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.079, "high": 1.098, "low": 1.077, "close": 1.09, "volume": 32996.1, "close_time": 1760871599999, "quote_volume": 35889.726, "trades": 363, "taker_buy_base": 6811.2, "taker_buy_quote": 7400.2701 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.091, "high": 1.099, "low": 1.081, "close": 1.086, "volume": 35531.8, "close_time": 1760875199999, "quote_volume": 38788.455, "trades": 301, "taker_buy_base": 20615.8, "taker_buy_quote": 22584.8256 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.087, "high": 1.088, "low": 1.07, "close": 1.076, "volume": 52206.2, "close_time": 1760878799999, "quote_volume": 56358.5322, "trades": 354, "taker_buy_base": 14534.5, "taker_buy_quote": 15665.595 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.076, "high": 1.095, "low": 1.073, "close": 1.092, "volume": 11966.5, "close_time": 1760882399999, "quote_volume": 12944.5861, "trades": 162, "taker_buy_base": 6366.3, "taker_buy_quote": 6882.1801 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.091, "high": 1.098, "low": 1.084, "close": 1.092, "volume": 20487.2, "close_time": 1760885999999, "quote_volume": 22321.7897, "trades": 213, "taker_buy_base": 7167.7, "taker_buy_quote": 7814.534 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.091, "high": 1.093, "low": 1.078, "close": 1.089, "volume": 27212.5, "close_time": 1760889599999, "quote_volume": 29567.9111, "trades": 252, "taker_buy_base": 15212.4, "taker_buy_quote": 16526.205 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.088, "high": 1.096, "low": 1.081, "close": 1.094, "volume": 9581.8, "close_time": 1760893199999, "quote_volume": 10412.8934, "trades": 153, "taker_buy_base": 3537.1, "taker_buy_quote": 3845.8911 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.093, "high": 1.102, "low": 1.086, "close": 1.087, "volume": 16336.0, "close_time": 1760896799999, "quote_volume": 17893.9325, "trades": 208, "taker_buy_base": 9486.8, "taker_buy_quote": 10387.9083 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.088, "high": 1.093, "low": 1.087, "close": 1.092, "volume": 7317.6, "close_time": 1760900399999, "quote_volume": 7972.2594, "trades": 92, "taker_buy_base": 2810.4, "taker_buy_quote": 3062.571 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.091, "high": 1.092, "low": 1.087, "close": 1.092, "volume": 5146.6, "close_time": 1760903999999, "quote_volume": 5608.5238, "trades": 73, "taker_buy_base": 1994.3, "taker_buy_quote": 2173.9013 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.091, "high": 1.098, "low": 1.09, "close": 1.098, "volume": 2826.6, "close_time": 1760907599999, "quote_volume": 3093.2408, "trades": 48, "taker_buy_base": 1580.3, "taker_buy_quote": 1729.866 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.096, "high": 1.096, "low": 1.09, "close": 1.092, "volume": 8414.9, "close_time": 1760911199999, "quote_volume": 9185.8523, "trades": 122, "taker_buy_base": 3380.2, "taker_buy_quote": 3690.4646 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.093, "high": 1.1, "low": 1.093, "close": 1.097, "volume": 10914.6, "close_time": 1760914799999, "quote_volume": 11965.75, "trades": 92, "taker_buy_base": 8882.2, "taker_buy_quote": 9737.5864 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.095, "high": 1.096, "low": 1.085, "close": 1.089, "volume": 5936.7, "close_time": 1760918399999, "quote_volume": 6478.564, "trades": 69, "taker_buy_base": 1727.7, "taker_buy_quote": 1882.6166 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.09, "high": 1.091, "low": 1.065, "close": 1.082, "volume": 12898.5, "close_time": 1760921999999, "quote_volume": 13828.9801, "trades": 166, "taker_buy_base": 3771.4, "taker_buy_quote": 4046.5859 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.082, "high": 1.086, "low": 1.076, "close": 1.079, "volume": 9028.8, "close_time": 1760925599999, "quote_volume": 9753.9686, "trades": 113, "taker_buy_base": 4144.6, "taker_buy_quote": 4481.4538 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.078, "high": 1.084, "low": 1.07, "close": 1.079, "volume": 11112.0, "close_time": 1760929199999, "quote_volume": 11976.0141, "trades": 157, "taker_buy_base": 6716.9, "taker_buy_quote": 7231.3901 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.079, "high": 1.107, "low": 1.077, "close": 1.102, "volume": 8693.0, "close_time": 1760932799999, "quote_volume": 9447.3855, "trades": 140, "taker_buy_base": 5549.9, "taker_buy_quote": 6030.716 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.105, "high": 1.106, "low": 1.096, "close": 1.102, "volume": 8876.7, "close_time": 1760936399999, "quote_volume": 9765.373, "trades": 70, "taker_buy_base": 4685.2, "taker_buy_quote": 5155.5295 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.101, "high": 1.117, "low": 1.099, "close": 1.113, "volume": 11364.8, "close_time": 1760939999999, "quote_volume": 12588.5516, "trades": 126, "taker_buy_base": 8086.0, "taker_buy_quote": 8965.0469 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.113, "high": 1.123, "low": 1.111, "close": 1.12, "volume": 19915.3, "close_time": 1760943599999, "quote_volume": 22263.0128, "trades": 179, "taker_buy_base": 12347.1, "taker_buy_quote": 13801.3968 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.119, "high": 1.154, "low": 1.114, "close": 1.152, "volume": 107204.8, "close_time": 1760947199999, "quote_volume": 120773.0695, "trades": 1010, "taker_buy_base": 80726.6, "taker_buy_quote": 90953.8438 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.152, "high": 1.159, "low": 1.133, "close": 1.156, "volume": 75806.9, "close_time": 1760950799999, "quote_volume": 87048.7251, "trades": 737, "taker_buy_base": 37774.5, "taker_buy_quote": 43338.3365 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.157, "high": 1.159, "low": 1.146, "close": 1.152, "volume": 40964.9, "close_time": 1760954399999, "quote_volume": 47266.0908, "trades": 378, "taker_buy_base": 12714.3, "taker_buy_quote": 14660.0931 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.152, "high": 1.169, "low": 1.146, "close": 1.155, "volume": 85984.3, "close_time": 1760957999999, "quote_volume": 99759.2869, "trades": 685, "taker_buy_base": 67416.4, "taker_buy_quote": 78303.1538 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.154, "high": 1.157, "low": 1.143, "close": 1.154, "volume": 17941.8, "close_time": 1760961599999, "quote_volume": 20676.2079, "trades": 239, "taker_buy_base": 7727.3, "taker_buy_quote": 8903.7263 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.155, "high": 1.172, "low": 1.153, "close": 1.162, "volume": 86093.0, "close_time": 1760965199999, "quote_volume": 99915.3438, "trades": 477, "taker_buy_base": 59472.1, "taker_buy_quote": 69010.625 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.163, "high": 1.169, "low": 1.152, "close": 1.166, "volume": 49436.3, "close_time": 1760968799999, "quote_volume": 57355.4693, "trades": 349, "taker_buy_base": 35319.1, "taker_buy_quote": 40978.2669 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.166, "high": 1.166, "low": 1.147, "close": 1.151, "volume": 11592.3, "close_time": 1760972399999, "quote_volume": 13385.9837, "trades": 183, "taker_buy_base": 4305.9, "taker_buy_quote": 4968.6498 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.152, "high": 1.167, "low": 1.149, "close": 1.153, "volume": 17451.3, "close_time": 1760975999999, "quote_volume": 20197.1633, "trades": 214, "taker_buy_base": 9320.4, "taker_buy_quote": 10781.2925 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.152, "high": 1.164, "low": 1.133, "close": 1.146, "volume": 75786.5, "close_time": 1760979599999, "quote_volume": 86930.9148, "trades": 558, "taker_buy_base": 30466.4, "taker_buy_quote": 35028.5629 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.149, "high": 1.157, "low": 1.136, "close": 1.149, "volume": 22591.3, "close_time": 1760983199999, "quote_volume": 25891.221, "trades": 242, "taker_buy_base": 10599.3, "taker_buy_quote": 12160.4498 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.15, "high": 1.16, "low": 1.142, "close": 1.145, "volume": 20113.4, "close_time": 1760986799999, "quote_volume": 23158.6509, "trades": 233, "taker_buy_base": 10640.7, "taker_buy_quote": 12253.7903 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.144, "high": 1.153, "low": 1.142, "close": 1.147, "volume": 10249.3, "close_time": 1760990399999, "quote_volume": 11745.5161, "trades": 140, "taker_buy_base": 5953.5, "taker_buy_quote": 6822.7477 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.145, "high": 1.153, "low": 1.145, "close": 1.152, "volume": 5851.1, "close_time": 1760993999999, "quote_volume": 6720.592, "trades": 96, "taker_buy_base": 2392.9, "taker_buy_quote": 2750.0707 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.151, "high": 1.155, "low": 1.137, "close": 1.137, "volume": 4591.3, "close_time": 1760997599999, "quote_volume": 5267.1141, "trades": 76, "taker_buy_base": 1370.7, "taker_buy_quote": 1577.5307 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.138, "high": 1.151, "low": 1.137, "close": 1.144, "volume": 12143.3, "close_time": 1761001199999, "quote_volume": 13889.885, "trades": 129, "taker_buy_base": 8151.7, "taker_buy_quote": 9320.7775 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.143, "high": 1.144, "low": 1.137, "close": 1.138, "volume": 7654.2, "close_time": 1761004799999, "quote_volume": 8729.1843, "trades": 65, "taker_buy_base": 5123.0, "taker_buy_quote": 5842.956 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.137, "high": 1.143, "low": 1.13, "close": 1.131, "volume": 18118.4, "close_time": 1761008399999, "quote_volume": 20567.8412, "trades": 160, "taker_buy_base": 10877.9, "taker_buy_quote": 12373.1773 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.13, "high": 1.13, "low": 1.11, "close": 1.113, "volume": 17219.1, "close_time": 1761011999999, "quote_volume": 19273.3688, "trades": 200, "taker_buy_base": 5513.5, "taker_buy_quote": 6163.8156 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.113, "high": 1.114, "low": 1.104, "close": 1.107, "volume": 10282.6, "close_time": 1761015599999, "quote_volume": 11382.4776, "trades": 189, "taker_buy_base": 3708.2, "taker_buy_quote": 4106.5801 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.108, "high": 1.11, "low": 1.098, "close": 1.101, "volume": 5762.7, "close_time": 1761019199999, "quote_volume": 6361.2272, "trades": 187, "taker_buy_base": 1406.3, "taker_buy_quote": 1553.9721 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.1, "high": 1.101, "low": 1.074, "close": 1.076, "volume": 48398.0, "close_time": 1761022799999, "quote_volume": 52599.0147, "trades": 483, "taker_buy_base": 21459.4, "taker_buy_quote": 23300.9947 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.077, "high": 1.08, "low": 1.07, "close": 1.07, "volume": 15832.4, "close_time": 1761026399999, "quote_volume": 17019.2915, "trades": 263, "taker_buy_base": 7825.5, "taker_buy_quote": 8419.1951 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.069, "high": 1.079, "low": 1.067, "close": 1.076, "volume": 18206.3, "close_time": 1761029999999, "quote_volume": 19532.08, "trades": 159, "taker_buy_base": 6048.3, "taker_buy_quote": 6491.019 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.075, "high": 1.077, "low": 1.069, "close": 1.077, "volume": 6225.7, "close_time": 1761033599999, "quote_volume": 6674.4339, "trades": 75, "taker_buy_base": 2633.5, "taker_buy_quote": 2825.0508 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.076, "high": 1.076, "low": 1.059, "close": 1.07, "volume": 10266.7, "close_time": 1761037199999, "quote_volume": 10947.449, "trades": 136, "taker_buy_base": 4974.7, "taker_buy_quote": 5308.8237 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.069, "high": 1.069, "low": 1.063, "close": 1.068, "volume": 10732.6, "close_time": 1761040799999, "quote_volume": 11439.8043, "trades": 141, "taker_buy_base": 3244.1, "taker_buy_quote": 3458.9347 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.067, "high": 1.09, "low": 1.067, "close": 1.084, "volume": 23719.9, "close_time": 1761044399999, "quote_volume": 25576.6077, "trades": 247, "taker_buy_base": 7815.6, "taker_buy_quote": 8436.4988 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.083, "high": 1.089, "low": 1.079, "close": 1.087, "volume": 6516.1, "close_time": 1761047999999, "quote_volume": 7056.2858, "trades": 82, "taker_buy_base": 4362.6, "taker_buy_quote": 4727.1802 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.086, "high": 1.099, "low": 1.082, "close": 1.083, "volume": 20532.5, "close_time": 1761051599999, "quote_volume": 22444.4976, "trades": 196, "taker_buy_base": 11698.7, "taker_buy_quote": 12788.492 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.084, "high": 1.098, "low": 1.078, "close": 1.087, "volume": 8666.7, "close_time": 1761055199999, "quote_volume": 9430.0678, "trades": 184, "taker_buy_base": 5319.9, "taker_buy_quote": 5790.7307 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.088, "high": 1.132, "low": 1.087, "close": 1.131, "volume": 27930.8, "close_time": 1761058799999, "quote_volume": 31072.6509, "trades": 372, "taker_buy_base": 15764.6, "taker_buy_quote": 17561.2718 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.131, "high": 1.155, "low": 1.125, "close": 1.15, "volume": 42781.2, "close_time": 1761062399999, "quote_volume": 48849.8975, "trades": 506, "taker_buy_base": 26673.4, "taker_buy_quote": 30479.466 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.149, "high": 1.166, "low": 1.134, "close": 1.136, "volume": 66068.9, "close_time": 1761065999999, "quote_volume": 76327.905, "trades": 876, "taker_buy_base": 42057.9, "taker_buy_quote": 48569.3208 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.136, "high": 1.161, "low": 1.134, "close": 1.147, "volume": 45431.7, "close_time": 1761069599999, "quote_volume": 52186.7898, "trades": 645, "taker_buy_base": 21455.0, "taker_buy_quote": 24684.5689 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.148, "high": 1.153, "low": 1.141, "close": 1.144, "volume": 13744.8, "close_time": 1761073199999, "quote_volume": 15766.6704, "trades": 232, "taker_buy_base": 5318.5, "taker_buy_quote": 6101.3788 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.145, "high": 1.145, "low": 1.133, "close": 1.134, "volume": 10327.9, "close_time": 1761076799999, "quote_volume": 11741.888, "trades": 147, "taker_buy_base": 2107.1, "taker_buy_quote": 2396.3506 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.134, "high": 1.134, "low": 1.111, "close": 1.118, "volume": 23032.4, "close_time": 1761080399999, "quote_volume": 25759.8834, "trades": 294, "taker_buy_base": 5159.9, "taker_buy_quote": 5779.1583 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.117, "high": 1.121, "low": 1.098, "close": 1.112, "volume": 6443.4, "close_time": 1761083999999, "quote_volume": 7158.0786, "trades": 126, "taker_buy_base": 2240.2, "taker_buy_quote": 2484.5121 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.111, "high": 1.111, "low": 1.081, "close": 1.083, "volume": 16756.4, "close_time": 1761087599999, "quote_volume": 18302.172, "trades": 148, "taker_buy_base": 7212.5, "taker_buy_quote": 7871.857 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.083, "high": 1.087, "low": 1.068, "close": 1.073, "volume": 6282.5, "close_time": 1761091199999, "quote_volume": 6767.6048, "trades": 101, "taker_buy_base": 2323.4, "taker_buy_quote": 2504.8244 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.071, "high": 1.081, "low": 1.065, "close": 1.069, "volume": 13481.6, "close_time": 1761094799999, "quote_volume": 14436.8126, "trades": 118, "taker_buy_base": 2633.8, "taker_buy_quote": 2827.576 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.068, "high": 1.076, "low": 1.066, "close": 1.07, "volume": 7242.6, "close_time": 1761098399999, "quote_volume": 7750.3308, "trades": 76, "taker_buy_base": 3615.0, "taker_buy_quote": 3871.8794 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.07, "high": 1.077, "low": 1.069, "close": 1.069, "volume": 13530.6, "close_time": 1761101999999, "quote_volume": 14548.1564, "trades": 113, "taker_buy_base": 5581.0, "taker_buy_quote": 5991.7813 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.067, "high": 1.069, "low": 1.062, "close": 1.069, "volume": 6327.6, "close_time": 1761105599999, "quote_volume": 6733.2758, "trades": 72, "taker_buy_base": 2293.1, "taker_buy_quote": 2444.31 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.067, "high": 1.077, "low": 1.067, "close": 1.074, "volume": 9500.7, "close_time": 1761109199999, "quote_volume": 10197.9095, "trades": 88, "taker_buy_base": 3219.2, "taker_buy_quote": 3458.6218 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.073, "high": 1.074, "low": 1.007, "close": 1.059, "volume": 25815.4, "close_time": 1761112799999, "quote_volume": 27083.7443, "trades": 210, "taker_buy_base": 9205.8, "taker_buy_quote": 9757.8402 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.058, "high": 1.065, "low": 1.057, "close": 1.058, "volume": 19499.3, "close_time": 1761116399999, "quote_volume": 20706.0821, "trades": 112, "taker_buy_base": 15385.2, "taker_buy_quote": 16344.5739 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.059, "high": 1.075, "low": 1.058, "close": 1.074, "volume": 9615.3, "close_time": 1761119999999, "quote_volume": 10251.1386, "trades": 101, "taker_buy_base": 6371.8, "taker_buy_quote": 6800.7652 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.072, "high": 1.097, "low": 1.068, "close": 1.092, "volume": 21564.8, "close_time": 1761123599999, "quote_volume": 23309.2524, "trades": 170, "taker_buy_base": 11319.1, "taker_buy_quote": 12270.4919 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.091, "high": 1.092, "low": 1.062, "close": 1.063, "volume": 16152.7, "close_time": 1761127199999, "quote_volume": 17418.3257, "trades": 201, "taker_buy_base": 8400.7, "taker_buy_quote": 9064.2146 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.064, "high": 1.07, "low": 1.059, "close": 1.062, "volume": 6014.5, "close_time": 1761130799999, "quote_volume": 6400.6457, "trades": 84, "taker_buy_base": 2818.7, "taker_buy_quote": 2999.4178 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.063, "high": 1.09, "low": 1.053, "close": 1.071, "volume": 11866.5, "close_time": 1761134399999, "quote_volume": 12801.0004, "trades": 170, "taker_buy_base": 5010.1, "taker_buy_quote": 5405.123 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.07, "high": 1.085, "low": 1.069, "close": 1.078, "volume": 13153.5, "close_time": 1761137999999, "quote_volume": 14168.3899, "trades": 118, "taker_buy_base": 6319.2, "taker_buy_quote": 6810.7943 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.076, "high": 1.091, "low": 1.072, "close": 1.091, "volume": 12947.8, "close_time": 1761141599999, "quote_volume": 13968.3166, "trades": 145, "taker_buy_base": 7206.0, "taker_buy_quote": 7772.9026 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.089, "high": 1.089, "low": 1.063, "close": 1.082, "volume": 19720.1, "close_time": 1761145199999, "quote_volume": 21125.9935, "trades": 250, "taker_buy_base": 12586.8, "taker_buy_quote": 13481.4992 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.08, "high": 1.086, "low": 1.065, "close": 1.079, "volume": 6211.6, "close_time": 1761148799999, "quote_volume": 6670.6545, "trades": 100, "taker_buy_base": 3867.0, "taker_buy_quote": 4153.2509 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.08, "high": 1.082, "low": 1.068, "close": 1.075, "volume": 15754.0, "close_time": 1761152399999, "quote_volume": 16950.3969, "trades": 149, "taker_buy_base": 7853.4, "taker_buy_quote": 8451.499 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.076, "high": 1.079, "low": 1.055, "close": 1.059, "volume": 5545.5, "close_time": 1761155999999, "quote_volume": 5881.8179, "trades": 82, "taker_buy_base": 515.7, "taker_buy_quote": 549.5827 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.059, "high": 1.064, "low": 1.05, "close": 1.053, "volume": 7416.7, "close_time": 1761159599999, "quote_volume": 7827.6686, "trades": 159, "taker_buy_base": 3954.7, "taker_buy_quote": 4175.3763 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.053, "high": 1.066, "low": 1.042, "close": 1.055, "volume": 14025.3, "close_time": 1761163199999, "quote_volume": 14798.9214, "trades": 175, "taker_buy_base": 6609.7, "taker_buy_quote": 6974.5955 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.055, "high": 1.057, "low": 1.042, "close": 1.042, "volume": 6317.6, "close_time": 1761166799999, "quote_volume": 6621.1229, "trades": 101, "taker_buy_base": 2536.9, "taker_buy_quote": 2658.1662 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.044, "high": 1.044, "low": 1.012, "close": 1.019, "volume": 32274.4, "close_time": 1761170399999, "quote_volume": 33002.487, "trades": 327, "taker_buy_base": 17042.7, "taker_buy_quote": 17417.4466 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.018, "high": 1.026, "low": 1.01, "close": 1.013, "volume": 11243.5, "close_time": 1761173999999, "quote_volume": 11404.4078, "trades": 193, "taker_buy_base": 5194.4, "taker_buy_quote": 5272.9593 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.014, "high": 1.041, "low": 1.014, "close": 1.035, "volume": 11135.4, "close_time": 1761177599999, "quote_volume": 11490.3769, "trades": 140, "taker_buy_base": 8507.5, "taker_buy_quote": 8792.4858 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.034, "high": 1.043, "low": 1.031, "close": 1.04, "volume": 10720.4, "close_time": 1761181199999, "quote_volume": 11116.1894, "trades": 120, "taker_buy_base": 4450.3, "taker_buy_quote": 4616.3834 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.039, "high": 1.051, "low": 1.039, "close": 1.045, "volume": 13220.2, "close_time": 1761184799999, "quote_volume": 13822.0642, "trades": 161, "taker_buy_base": 5557.5, "taker_buy_quote": 5808.0098 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.045, "high": 1.053, "low": 1.042, "close": 1.053, "volume": 10627.0, "close_time": 1761188399999, "quote_volume": 11164.3226, "trades": 154, "taker_buy_base": 5142.4, "taker_buy_quote": 5399.3529 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.053, "high": 1.061, "low": 1.053, "close": 1.06, "volume": 5353.0, "close_time": 1761191999999, "quote_volume": 5664.7204, "trades": 73, "taker_buy_base": 3451.4, "taker_buy_quote": 3654.3206 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.059, "high": 1.065, "low": 1.056, "close": 1.061, "volume": 10218.7, "close_time": 1761195599999, "quote_volume": 10832.8318, "trades": 112, "taker_buy_base": 2328.6, "taker_buy_quote": 2472.2665 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.061, "high": 1.067, "low": 1.058, "close": 1.067, "volume": 4895.9, "close_time": 1761199199999, "quote_volume": 5201.6736, "trades": 97, "taker_buy_base": 2784.7, "taker_buy_quote": 2960.1744 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.066, "high": 1.085, "low": 1.064, "close": 1.077, "volume": 20172.0, "close_time": 1761202799999, "quote_volume": 21782.0976, "trades": 175, "taker_buy_base": 8008.8, "taker_buy_quote": 8626.7234 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.076, "high": 1.076, "low": 1.067, "close": 1.071, "volume": 5526.5, "close_time": 1761206399999, "quote_volume": 5916.082, "trades": 79, "taker_buy_base": 2772.2, "taker_buy_quote": 2968.8547 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.072, "high": 1.083, "low": 1.072, "close": 1.076, "volume": 9416.6, "close_time": 1761209999999, "quote_volume": 10155.1109, "trades": 128, "taker_buy_base": 4198.1, "taker_buy_quote": 4525.5708 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.077, "high": 1.077, "low": 1.072, "close": 1.075, "volume": 5789.7, "close_time": 1761213599999, "quote_volume": 6224.9395, "trades": 79, "taker_buy_base": 3908.1, "taker_buy_quote": 4202.5413 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.075, "high": 1.079, "low": 1.072, "close": 1.073, "volume": 14523.8, "close_time": 1761217199999, "quote_volume": 15616.5574, "trades": 189, "taker_buy_base": 7535.1, "taker_buy_quote": 8106.5363 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.072, "high": 1.076, "low": 1.062, "close": 1.065, "volume": 22421.5, "close_time": 1761220799999, "quote_volume": 23972.1545, "trades": 239, "taker_buy_base": 8231.8, "taker_buy_quote": 8835.6461 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.064, "high": 1.074, "low": 1.054, "close": 1.074, "volume": 20082.6, "close_time": 1761224399999, "quote_volume": 21321.9565, "trades": 238, "taker_buy_base": 5390.2, "taker_buy_quote": 5743.3803 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.075, "high": 1.096, "low": 1.071, "close": 1.089, "volume": 74335.0, "close_time": 1761227999999, "quote_volume": 80624.7624, "trades": 418, "taker_buy_base": 57573.1, "taker_buy_quote": 62425.5804 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.092, "high": 1.092, "low": 1.07, "close": 1.075, "volume": 28613.6, "close_time": 1761231599999, "quote_volume": 30894.2717, "trades": 304, "taker_buy_base": 10972.8, "taker_buy_quote": 11872.0741 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.077, "high": 1.089, "low": 1.074, "close": 1.081, "volume": 25188.8, "close_time": 1761235199999, "quote_volume": 27235.87, "trades": 266, "taker_buy_base": 6818.2, "taker_buy_quote": 7376.307 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.081, "high": 1.099, "low": 1.081, "close": 1.095, "volume": 5131.5, "close_time": 1761238799999, "quote_volume": 5588.6403, "trades": 97, "taker_buy_base": 3522.5, "taker_buy_quote": 3834.6268 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.095, "high": 1.102, "low": 1.085, "close": 1.097, "volume": 12567.4, "close_time": 1761242399999, "quote_volume": 13729.4377, "trades": 152, "taker_buy_base": 7261.8, "taker_buy_quote": 7937.7884 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.098, "high": 1.108, "low": 1.094, "close": 1.099, "volume": 18621.6, "close_time": 1761245999999, "quote_volume": 20487.4124, "trades": 171, "taker_buy_base": 12489.4, "taker_buy_quote": 13734.9913 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.098, "high": 1.099, "low": 1.09, "close": 1.096, "volume": 12781.3, "close_time": 1761249599999, "quote_volume": 13970.89, "trades": 115, "taker_buy_base": 1650.2, "taker_buy_quote": 1808.1917 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.095, "high": 1.095, "low": 1.075, "close": 1.077, "volume": 17256.0, "close_time": 1761253199999, "quote_volume": 18708.7225, "trades": 172, "taker_buy_base": 3805.4, "taker_buy_quote": 4126.0929 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.077, "high": 1.082, "low": 1.073, "close": 1.074, "volume": 6131.9, "close_time": 1761256799999, "quote_volume": 6600.8474, "trades": 58, "taker_buy_base": 1972.4, "taker_buy_quote": 2124.2057 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.075, "high": 1.08, "low": 1.075, "close": 1.08, "volume": 1291.0, "close_time": 1761260399999, "quote_volume": 1392.5475, "trades": 23, "taker_buy_base": 294.6, "taker_buy_quote": 317.5767 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.079, "high": 1.086, "low": 1.078, "close": 1.082, "volume": 3839.3, "close_time": 1761263999999, "quote_volume": 4155.3444, "trades": 57, "taker_buy_base": 1859.3, "taker_buy_quote": 2012.6741 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.085, "high": 1.092, "low": 1.083, "close": 1.089, "volume": 6968.4, "close_time": 1761267599999, "quote_volume": 7588.2801, "trades": 62, "taker_buy_base": 4999.6, "taker_buy_quote": 5447.1 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.089, "high": 1.09, "low": 1.082, "close": 1.087, "volume": 8074.6, "close_time": 1761271199999, "quote_volume": 8787.6651, "trades": 49, "taker_buy_base": 2551.2, "taker_buy_quote": 2776.8451 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.086, "high": 1.089, "low": 1.08, "close": 1.085, "volume": 5428.5, "close_time": 1761274799999, "quote_volume": 5892.759, "trades": 35, "taker_buy_base": 4019.7, "taker_buy_quote": 4368.043 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.084, "high": 1.085, "low": 1.08, "close": 1.081, "volume": 3217.0, "close_time": 1761278399999, "quote_volume": 3483.0668, "trades": 35, "taker_buy_base": 1414.0, "taker_buy_quote": 1530.2399 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.081, "high": 1.106, "low": 1.08, "close": 1.105, "volume": 4029.1, "close_time": 1761281999999, "quote_volume": 4408.485, "trades": 61, "taker_buy_base": 2735.8, "taker_buy_quote": 2993.4207 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.103, "high": 1.109, "low": 1.102, "close": 1.105, "volume": 4724.2, "close_time": 1761285599999, "quote_volume": 5221.8401, "trades": 88, "taker_buy_base": 1689.1, "taker_buy_quote": 1867.0693 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.103, "high": 1.106, "low": 1.1, "close": 1.104, "volume": 4432.7, "close_time": 1761289199999, "quote_volume": 4892.2168, "trades": 59, "taker_buy_base": 1594.7, "taker_buy_quote": 1760.7489 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.103, "high": 1.103, "low": 1.089, "close": 1.095, "volume": 4170.4, "close_time": 1761292799999, "quote_volume": 4570.3064, "trades": 56, "taker_buy_base": 1664.8, "taker_buy_quote": 1823.0614 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.096, "high": 1.103, "low": 1.092, "close": 1.097, "volume": 5367.0, "close_time": 1761296399999, "quote_volume": 5883.1066, "trades": 67, "taker_buy_base": 3054.7, "taker_buy_quote": 3347.6544 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.096, "high": 1.098, "low": 1.093, "close": 1.094, "volume": 1100.4, "close_time": 1761299999999, "quote_volume": 1205.6814, "trades": 23, "taker_buy_base": 400.7, "taker_buy_quote": 438.6974 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.093, "high": 1.093, "low": 1.084, "close": 1.088, "volume": 10736.1, "close_time": 1761303599999, "quote_volume": 11710.788, "trades": 60, "taker_buy_base": 1809.6, "taker_buy_quote": 1975.5322 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.088, "high": 1.094, "low": 1.083, "close": 1.094, "volume": 17221.4, "close_time": 1761307199999, "quote_volume": 18701.6009, "trades": 117, "taker_buy_base": 2928.4, "taker_buy_quote": 3186.3047 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.097, "high": 1.131, "low": 1.095, "close": 1.106, "volume": 33987.7, "close_time": 1761310799999, "quote_volume": 37789.8936, "trades": 320, "taker_buy_base": 23813.5, "taker_buy_quote": 26458.6113 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.104, "high": 1.106, "low": 1.089, "close": 1.098, "volume": 8484.6, "close_time": 1761314399999, "quote_volume": 9337.9782, "trades": 81, "taker_buy_base": 2382.1, "taker_buy_quote": 2625.6106 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.098, "high": 1.098, "low": 1.076, "close": 1.087, "volume": 8530.9, "close_time": 1761317999999, "quote_volume": 9248.4552, "trades": 85, "taker_buy_base": 3777.8, "taker_buy_quote": 4100.2366 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.085, "high": 1.096, "low": 1.076, "close": 1.083, "volume": 12090.5, "close_time": 1761321599999, "quote_volume": 13142.169, "trades": 89, "taker_buy_base": 7776.8, "taker_buy_quote": 8486.4883 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.081, "high": 1.084, "low": 1.077, "close": 1.083, "volume": 3869.0, "close_time": 1761325199999, "quote_volume": 4177.5489, "trades": 49, "taker_buy_base": 1420.9, "taker_buy_quote": 1535.9223 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.082, "high": 1.093, "low": 1.082, "close": 1.089, "volume": 3316.3, "close_time": 1761328799999, "quote_volume": 3612.8262, "trades": 45, "taker_buy_base": 1293.5, "taker_buy_quote": 1410.4754 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.089, "high": 1.095, "low": 1.089, "close": 1.094, "volume": 2003.8, "close_time": 1761332399999, "quote_volume": 2191.154, "trades": 33, "taker_buy_base": 1184.6, "taker_buy_quote": 1295.7463 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.096, "high": 1.111, "low": 1.096, "close": 1.11, "volume": 6707.8, "close_time": 1761335999999, "quote_volume": 7399.2978, "trades": 102, "taker_buy_base": 4242.5, "taker_buy_quote": 4671.9355 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.109, "high": 1.125, "low": 1.108, "close": 1.125, "volume": 10823.1, "close_time": 1761339599999, "quote_volume": 12074.505, "trades": 121, "taker_buy_base": 8980.4, "taker_buy_quote": 10021.3148 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.125, "high": 1.129, "low": 1.12, "close": 1.127, "volume": 11584.4, "close_time": 1761343199999, "quote_volume": 13038.6391, "trades": 104, "taker_buy_base": 5028.8, "taker_buy_quote": 5657.0852 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.126, "high": 1.143, "low": 1.125, "close": 1.14, "volume": 20871.4, "close_time": 1761346799999, "quote_volume": 23727.0994, "trades": 265, "taker_buy_base": 17691.9, "taker_buy_quote": 20124.7323 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.14, "high": 1.14, "low": 1.13, "close": 1.132, "volume": 8407.9, "close_time": 1761350399999, "quote_volume": 9527.6306, "trades": 151, "taker_buy_base": 2955.7, "taker_buy_quote": 3347.2869 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.131, "high": 1.137, "low": 1.121, "close": 1.128, "volume": 11540.8, "close_time": 1761353999999, "quote_volume": 13039.2441, "trades": 129, "taker_buy_base": 6742.1, "taker_buy_quote": 7636.007 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.129, "high": 1.141, "low": 1.126, "close": 1.137, "volume": 12645.1, "close_time": 1761357599999, "quote_volume": 14312.4215, "trades": 121, "taker_buy_base": 6352.1, "taker_buy_quote": 7190.9686 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.136, "high": 1.156, "low": 1.132, "close": 1.147, "volume": 17594.9, "close_time": 1761361199999, "quote_volume": 20141.648, "trades": 258, "taker_buy_base": 11681.0, "taker_buy_quote": 13370.9712 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.148, "high": 1.148, "low": 1.131, "close": 1.132, "volume": 13873.8, "close_time": 1761364799999, "quote_volume": 15777.8372, "trades": 173, "taker_buy_base": 5458.2, "taker_buy_quote": 6213.6636 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.133, "high": 1.144, "low": 1.133, "close": 1.138, "volume": 4998.3, "close_time": 1761368399999, "quote_volume": 5696.8339, "trades": 85, "taker_buy_base": 3024.9, "taker_buy_quote": 3447.5382 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.136, "high": 1.136, "low": 1.129, "close": 1.133, "volume": 5697.3, "close_time": 1761371999999, "quote_volume": 6451.9901, "trades": 108, "taker_buy_base": 3483.5, "taker_buy_quote": 3946.193 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.134, "high": 1.134, "low": 1.125, "close": 1.125, "volume": 11854.2, "close_time": 1761375599999, "quote_volume": 13376.8886, "trades": 113, "taker_buy_base": 2482.1, "taker_buy_quote": 2802.8845 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.125, "high": 1.128, "low": 1.115, "close": 1.115, "volume": 6673.6, "close_time": 1761379199999, "quote_volume": 7493.591, "trades": 108, "taker_buy_base": 4677.9, "taker_buy_quote": 5261.796 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.116, "high": 1.127, "low": 1.116, "close": 1.127, "volume": 1788.8, "close_time": 1761382799999, "quote_volume": 2009.8697, "trades": 71, "taker_buy_base": 1417.6, "taker_buy_quote": 1593.4659 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.127, "high": 1.127, "low": 1.115, "close": 1.116, "volume": 3511.7, "close_time": 1761386399999, "quote_volume": 3935.0538, "trades": 73, "taker_buy_base": 1492.4, "taker_buy_quote": 1672.3214 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.116, "high": 1.12, "low": 1.109, "close": 1.116, "volume": 10894.5, "close_time": 1761389999999, "quote_volume": 12119.7716, "trades": 145, "taker_buy_base": 3581.3, "taker_buy_quote": 3995.0558 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.115, "high": 1.119, "low": 1.114, "close": 1.118, "volume": 1473.6, "close_time": 1761393599999, "quote_volume": 1645.4125, "trades": 50, "taker_buy_base": 898.2, "taker_buy_quote": 1003.5247 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.119, "high": 1.128, "low": 1.118, "close": 1.125, "volume": 13291.6, "close_time": 1761397199999, "quote_volume": 14924.8292, "trades": 139, "taker_buy_base": 4283.1, "taker_buy_quote": 4812.7887 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.125, "high": 1.127, "low": 1.12, "close": 1.125, "volume": 7135.2, "close_time": 1761400799999, "quote_volume": 8018.4784, "trades": 74, "taker_buy_base": 4001.3, "taker_buy_quote": 4497.1369 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.125, "high": 1.137, "low": 1.124, "close": 1.136, "volume": 46992.4, "close_time": 1761404399999, "quote_volume": 53010.8146, "trades": 331, "taker_buy_base": 34892.5, "taker_buy_quote": 39322.8033 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.135, "high": 1.141, "low": 1.13, "close": 1.138, "volume": 7503.1, "close_time": 1761407999999, "quote_volume": 8506.5309, "trades": 101, "taker_buy_base": 3637.8, "taker_buy_quote": 4125.9211 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.14, "high": 1.14, "low": 1.131, "close": 1.134, "volume": 10105.7, "close_time": 1761411599999, "quote_volume": 11472.2315, "trades": 144, "taker_buy_base": 6424.4, "taker_buy_quote": 7289.8482 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.133, "high": 1.142, "low": 1.13, "close": 1.139, "volume": 25842.0, "close_time": 1761415199999, "quote_volume": 29381.0154, "trades": 191, "taker_buy_base": 13611.1, "taker_buy_quote": 15510.8505 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.138, "high": 1.147, "low": 1.136, "close": 1.141, "volume": 13782.4, "close_time": 1761418799999, "quote_volume": 15738.9051, "trades": 194, "taker_buy_base": 10992.5, "taker_buy_quote": 12552.3764 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.141, "high": 1.145, "low": 1.139, "close": 1.143, "volume": 9474.5, "close_time": 1761422399999, "quote_volume": 10824.7435, "trades": 177, "taker_buy_base": 3342.8, "taker_buy_quote": 3819.9383 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.143, "high": 1.144, "low": 1.139, "close": 1.139, "volume": 7957.8, "close_time": 1761425999999, "quote_volume": 9082.5588, "trades": 167, "taker_buy_base": 4687.7, "taker_buy_quote": 5352.132 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.139, "high": 1.139, "low": 1.134, "close": 1.137, "volume": 3849.7, "close_time": 1761429599999, "quote_volume": 4379.4528, "trades": 68, "taker_buy_base": 925.9, "taker_buy_quote": 1053.5506 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.137, "high": 1.138, "low": 1.132, "close": 1.136, "volume": 1506.6, "close_time": 1761433199999, "quote_volume": 1710.6896, "trades": 44, "taker_buy_base": 453.0, "taker_buy_quote": 514.074 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.134, "high": 1.137, "low": 1.132, "close": 1.134, "volume": 1883.5, "close_time": 1761436799999, "quote_volume": 2138.5959, "trades": 46, "taker_buy_base": 712.9, "taker_buy_quote": 808.9975 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.132, "high": 1.138, "low": 1.127, "close": 1.136, "volume": 7749.9, "close_time": 1761440399999, "quote_volume": 8780.0885, "trades": 69, "taker_buy_base": 5476.6, "taker_buy_quote": 6209.8117 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.135, "high": 1.14, "low": 1.127, "close": 1.132, "volume": 2309.3, "close_time": 1761443999999, "quote_volume": 2616.9936, "trades": 48, "taker_buy_base": 897.9, "taker_buy_quote": 1017.7251 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.132, "high": 1.135, "low": 1.125, "close": 1.129, "volume": 1057.2, "close_time": 1761447599999, "quote_volume": 1194.9348, "trades": 31, "taker_buy_base": 708.0, "taker_buy_quote": 799.9532 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.128, "high": 1.131, "low": 1.126, "close": 1.13, "volume": 833.2, "close_time": 1761451199999, "quote_volume": 940.0688, "trades": 17, "taker_buy_base": 241.8, "taker_buy_quote": 273.0154 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.129, "high": 1.136, "low": 1.128, "close": 1.135, "volume": 237.4, "close_time": 1761454799999, "quote_volume": 268.8311, "trades": 14, "taker_buy_base": 152.1, "taker_buy_quote": 172.3348 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.135, "high": 1.14, "low": 1.134, "close": 1.139, "volume": 2108.2, "close_time": 1761458399999, "quote_volume": 2397.7906, "trades": 20, "taker_buy_base": 1062.0, "taker_buy_quote": 1207.0435 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.137, "high": 1.137, "low": 1.132, "close": 1.133, "volume": 209.3, "close_time": 1761461999999, "quote_volume": 237.377, "trades": 13, "taker_buy_base": 109.8, "taker_buy_quote": 124.5091 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.131, "high": 1.136, "low": 1.131, "close": 1.135, "volume": 578.1, "close_time": 1761465599999, "quote_volume": 655.5684, "trades": 19, "taker_buy_base": 496.1, "taker_buy_quote": 562.7208 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.134, "high": 1.139, "low": 1.133, "close": 1.137, "volume": 3840.8, "close_time": 1761469199999, "quote_volume": 4366.5143, "trades": 39, "taker_buy_base": 2795.3, "taker_buy_quote": 3180.1342 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.136, "high": 1.149, "low": 1.133, "close": 1.141, "volume": 1686.4, "close_time": 1761472799999, "quote_volume": 1925.552, "trades": 56, "taker_buy_base": 1252.4, "taker_buy_quote": 1431.5965 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.143, "high": 1.143, "low": 1.136, "close": 1.136, "volume": 2117.4, "close_time": 1761476399999, "quote_volume": 2408.4379, "trades": 31, "taker_buy_base": 561.6, "taker_buy_quote": 639.6901 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.137, "high": 1.157, "low": 1.135, "close": 1.154, "volume": 12385.2, "close_time": 1761479999999, "quote_volume": 14286.6523, "trades": 146, "taker_buy_base": 9900.2, "taker_buy_quote": 11419.7245 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.154, "high": 1.155, "low": 1.147, "close": 1.15, "volume": 9288.3, "close_time": 1761483599999, "quote_volume": 10686.4949, "trades": 123, "taker_buy_base": 2304.2, "taker_buy_quote": 2651.7084 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.15, "high": 1.16, "low": 1.149, "close": 1.155, "volume": 5110.9, "close_time": 1761487199999, "quote_volume": 5896.629, "trades": 59, "taker_buy_base": 3130.9, "taker_buy_quote": 3611.2024 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.154, "high": 1.155, "low": 1.146, "close": 1.151, "volume": 5216.3, "close_time": 1761490799999, "quote_volume": 6005.7334, "trades": 69, "taker_buy_base": 3005.8, "taker_buy_quote": 3460.9209 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.15, "high": 1.16, "low": 1.147, "close": 1.16, "volume": 5554.2, "close_time": 1761494399999, "quote_volume": 6412.7336, "trades": 84, "taker_buy_base": 3610.8, "taker_buy_quote": 4169.8614 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.159, "high": 1.159, "low": 1.15, "close": 1.15, "volume": 3020.4, "close_time": 1761497999999, "quote_volume": 3486.2168, "trades": 45, "taker_buy_base": 1884.2, "taker_buy_quote": 2176.3071 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.15, "high": 1.15, "low": 1.146, "close": 1.146, "volume": 2209.7, "close_time": 1761501599999, "quote_volume": 2534.2268, "trades": 20, "taker_buy_base": 1109.8, "taker_buy_quote": 1273.4009 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.146, "high": 1.15, "low": 1.142, "close": 1.144, "volume": 3589.1, "close_time": 1761505199999, "quote_volume": 4109.8315, "trades": 40, "taker_buy_base": 734.9, "taker_buy_quote": 841.2275 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.142, "high": 1.144, "low": 1.141, "close": 1.143, "volume": 1882.4, "close_time": 1761508799999, "quote_volume": 2149.1778, "trades": 24, "taker_buy_base": 763.8, "taker_buy_quote": 872.603 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.143, "high": 1.144, "low": 1.136, "close": 1.138, "volume": 2223.6, "close_time": 1761512399999, "quote_volume": 2534.5347, "trades": 34, "taker_buy_base": 1274.9, "taker_buy_quote": 1452.3686 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.139, "high": 1.147, "low": 1.137, "close": 1.147, "volume": 5205.6, "close_time": 1761515999999, "quote_volume": 5949.8925, "trades": 37, "taker_buy_base": 2900.7, "taker_buy_quote": 3316.4877 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.148, "high": 1.17, "low": 1.148, "close": 1.157, "volume": 14435.3, "close_time": 1761519599999, "quote_volume": 16697.9068, "trades": 198, "taker_buy_base": 9970.4, "taker_buy_quote": 11526.8309 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.158, "high": 1.16, "low": 1.151, "close": 1.151, "volume": 3027.1, "close_time": 1761523199999, "quote_volume": 3491.4899, "trades": 64, "taker_buy_base": 2341.6, "taker_buy_quote": 2700.995 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.153, "high": 1.16, "low": 1.146, "close": 1.159, "volume": 11361.2, "close_time": 1761526799999, "quote_volume": 13071.4419, "trades": 100, "taker_buy_base": 4026.9, "taker_buy_quote": 4652.4078 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.158, "high": 1.177, "low": 1.157, "close": 1.176, "volume": 7428.6, "close_time": 1761530399999, "quote_volume": 8687.0512, "trades": 110, "taker_buy_base": 5527.4, "taker_buy_quote": 6461.1256 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.175, "high": 1.178, "low": 1.165, "close": 1.17, "volume": 10842.4, "close_time": 1761533999999, "quote_volume": 12746.5107, "trades": 119, "taker_buy_base": 3018.8, "taker_buy_quote": 3549.2045 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.169, "high": 1.173, "low": 1.164, "close": 1.165, "volume": 9602.4, "close_time": 1761537599999, "quote_volume": 11223.8319, "trades": 106, "taker_buy_base": 5223.5, "taker_buy_quote": 6107.4704 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.165, "high": 1.169, "low": 1.162, "close": 1.169, "volume": 4379.5, "close_time": 1761541199999, "quote_volume": 5100.072, "trades": 57, "taker_buy_base": 1570.4, "taker_buy_quote": 1829.0963 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.168, "high": 1.178, "low": 1.165, "close": 1.168, "volume": 5826.6, "close_time": 1761544799999, "quote_volume": 6833.7258, "trades": 77, "taker_buy_base": 4000.5, "taker_buy_quote": 4691.9875 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.167, "high": 1.167, "low": 1.15, "close": 1.157, "volume": 10172.9, "close_time": 1761548399999, "quote_volume": 11772.7951, "trades": 117, "taker_buy_base": 5610.1, "taker_buy_quote": 6489.8856 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.155, "high": 1.159, "low": 1.136, "close": 1.144, "volume": 15568.1, "close_time": 1761551999999, "quote_volume": 17870.4309, "trades": 186, "taker_buy_base": 5525.6, "taker_buy_quote": 6343.527 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.142, "high": 1.145, "low": 1.123, "close": 1.127, "volume": 20967.8, "close_time": 1761555599999, "quote_volume": 23805.1041, "trades": 267, "taker_buy_base": 14147.1, "taker_buy_quote": 16086.7058 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.127, "high": 1.128, "low": 1.115, "close": 1.124, "volume": 8844.5, "close_time": 1761559199999, "quote_volume": 9912.408, "trades": 156, "taker_buy_base": 5530.8, "taker_buy_quote": 6194.818 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.124, "high": 1.127, "low": 1.12, "close": 1.124, "volume": 15111.6, "close_time": 1761562799999, "quote_volume": 17004.1683, "trades": 111, "taker_buy_base": 3394.7, "taker_buy_quote": 3816.6589 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.126, "high": 1.131, "low": 1.12, "close": 1.129, "volume": 5714.6, "close_time": 1761566399999, "quote_volume": 6440.7271, "trades": 89, "taker_buy_base": 4162.1, "taker_buy_quote": 4693.3866 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.131, "high": 1.131, "low": 1.117, "close": 1.117, "volume": 4297.3, "close_time": 1761569999999, "quote_volume": 4823.808, "trades": 77, "taker_buy_base": 1723.0, "taker_buy_quote": 1933.1004 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.117, "high": 1.12, "low": 1.102, "close": 1.117, "volume": 14887.7, "close_time": 1761573599999, "quote_volume": 16586.3765, "trades": 177, "taker_buy_base": 4098.1, "taker_buy_quote": 4573.0129 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.117, "high": 1.117, "low": 1.102, "close": 1.105, "volume": 10242.4, "close_time": 1761577199999, "quote_volume": 11361.6176, "trades": 128, "taker_buy_base": 5217.0, "taker_buy_quote": 5789.8763 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.106, "high": 1.117, "low": 1.106, "close": 1.109, "volume": 3969.9, "close_time": 1761580799999, "quote_volume": 4411.8041, "trades": 112, "taker_buy_base": 2850.2, "taker_buy_quote": 3169.3153 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.11, "high": 1.153, "low": 1.106, "close": 1.125, "volume": 72079.6, "close_time": 1761584399999, "quote_volume": 81450.7669, "trades": 591, "taker_buy_base": 42701.3, "taker_buy_quote": 48168.7232 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.123, "high": 1.139, "low": 1.123, "close": 1.133, "volume": 8445.6, "close_time": 1761587999999, "quote_volume": 9554.0635, "trades": 116, "taker_buy_base": 5065.3, "taker_buy_quote": 5733.6821 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.132, "high": 1.134, "low": 1.122, "close": 1.122, "volume": 10193.1, "close_time": 1761591599999, "quote_volume": 11456.9164, "trades": 108, "taker_buy_base": 4827.2, "taker_buy_quote": 5426.1548 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.121, "high": 1.122, "low": 1.107, "close": 1.108, "volume": 4128.8, "close_time": 1761595199999, "quote_volume": 4605.9692, "trades": 90, "taker_buy_base": 1604.7, "taker_buy_quote": 1791.0098 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.107, "high": 1.109, "low": 1.098, "close": 1.102, "volume": 17400.6, "close_time": 1761598799999, "quote_volume": 19201.5091, "trades": 183, "taker_buy_base": 2809.2, "taker_buy_quote": 3101.8018 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.101, "high": 1.111, "low": 1.1, "close": 1.106, "volume": 4910.4, "close_time": 1761602399999, "quote_volume": 5429.6884, "trades": 64, "taker_buy_base": 3154.6, "taker_buy_quote": 3488.2242 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.105, "high": 1.111, "low": 1.098, "close": 1.099, "volume": 1329.8, "close_time": 1761605999999, "quote_volume": 1470.8179, "trades": 55, "taker_buy_base": 802.4, "taker_buy_quote": 889.1162 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.098, "high": 1.1, "low": 1.087, "close": 1.096, "volume": 11845.4, "close_time": 1761609599999, "quote_volume": 12950.2722, "trades": 106, "taker_buy_base": 3804.1, "taker_buy_quote": 4162.9835 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.097, "high": 1.106, "low": 1.096, "close": 1.099, "volume": 4701.3, "close_time": 1761613199999, "quote_volume": 5173.6443, "trades": 59, "taker_buy_base": 3499.1, "taker_buy_quote": 3850.7602 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.1, "high": 1.106, "low": 1.1, "close": 1.106, "volume": 3863.5, "close_time": 1761616799999, "quote_volume": 4262.5849, "trades": 47, "taker_buy_base": 2804.1, "taker_buy_quote": 3094.4078 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.103, "high": 1.103, "low": 1.089, "close": 1.098, "volume": 12105.5, "close_time": 1761620399999, "quote_volume": 13284.7947, "trades": 106, "taker_buy_base": 9628.4, "taker_buy_quote": 10564.9814 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.096, "high": 1.101, "low": 1.085, "close": 1.089, "volume": 8333.9, "close_time": 1761623999999, "quote_volume": 9106.8944, "trades": 69, "taker_buy_base": 3284.5, "taker_buy_quote": 3593.6222 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.089, "high": 1.097, "low": 1.087, "close": 1.096, "volume": 3144.3, "close_time": 1761627599999, "quote_volume": 3434.7709, "trades": 42, "taker_buy_base": 1440.1, "taker_buy_quote": 1572.0536 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.096, "high": 1.096, "low": 1.078, "close": 1.084, "volume": 3078.0, "close_time": 1761631199999, "quote_volume": 3349.9515, "trades": 68, "taker_buy_base": 1264.6, "taker_buy_quote": 1378.5513 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.083, "high": 1.104, "low": 1.083, "close": 1.103, "volume": 3617.4, "close_time": 1761634799999, "quote_volume": 3971.8909, "trades": 52, "taker_buy_base": 2135.7, "taker_buy_quote": 2351.0367 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.103, "high": 1.107, "low": 1.094, "close": 1.094, "volume": 14730.9, "close_time": 1761638399999, "quote_volume": 16253.6089, "trades": 91, "taker_buy_base": 6128.6, "taker_buy_quote": 6752.2701 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.095, "high": 1.118, "low": 1.095, "close": 1.115, "volume": 7322.7, "close_time": 1761641999999, "quote_volume": 8135.3875, "trades": 91, "taker_buy_base": 5584.5, "taker_buy_quote": 6206.6898 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.115, "high": 1.116, "low": 1.106, "close": 1.112, "volume": 2495.3, "close_time": 1761645599999, "quote_volume": 2773.3729, "trades": 44, "taker_buy_base": 1319.4, "taker_buy_quote": 1467.6364 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.112, "high": 1.113, "low": 1.101, "close": 1.106, "volume": 1774.3, "close_time": 1761649199999, "quote_volume": 1967.5908, "trades": 38, "taker_buy_base": 712.8, "taker_buy_quote": 789.6317 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.107, "high": 1.111, "low": 1.103, "close": 1.104, "volume": 1396.9, "close_time": 1761652799999, "quote_volume": 1546.3228, "trades": 38, "taker_buy_base": 294.1, "taker_buy_quote": 325.9166 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.105, "high": 1.114, "low": 1.101, "close": 1.114, "volume": 2085.3, "close_time": 1761656399999, "quote_volume": 2311.5892, "trades": 46, "taker_buy_base": 437.3, "taker_buy_quote": 484.4846 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.114, "high": 1.124, "low": 1.114, "close": 1.117, "volume": 9355.4, "close_time": 1761659999999, "quote_volume": 10478.3986, "trades": 112, "taker_buy_base": 6301.2, "taker_buy_quote": 7059.7132 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.118, "high": 1.12, "low": 1.083, "close": 1.1, "volume": 13547.5, "close_time": 1761663599999, "quote_volume": 14847.4511, "trades": 158, "taker_buy_base": 5624.9, "taker_buy_quote": 6149.3546 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.102, "high": 1.104, "low": 1.089, "close": 1.095, "volume": 6587.3, "close_time": 1761667199999, "quote_volume": 7229.4704, "trades": 80, "taker_buy_base": 2662.6, "taker_buy_quote": 2918.1885 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.096, "high": 1.103, "low": 1.088, "close": 1.098, "volume": 6196.7, "close_time": 1761670799999, "quote_volume": 6804.3348, "trades": 75, "taker_buy_base": 5698.1, "taker_buy_quote": 6257.0168 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.097, "high": 1.098, "low": 1.091, "close": 1.095, "volume": 829.2, "close_time": 1761674399999, "quote_volume": 908.5295, "trades": 29, "taker_buy_base": 552.9, "taker_buy_quote": 605.914 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.093, "high": 1.099, "low": 1.082, "close": 1.088, "volume": 3697.3, "close_time": 1761677999999, "quote_volume": 4015.2454, "trades": 54, "taker_buy_base": 566.8, "taker_buy_quote": 617.1553 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.087, "high": 1.09, "low": 1.067, "close": 1.072, "volume": 7300.3, "close_time": 1761681599999, "quote_volume": 7831.9037, "trades": 100, "taker_buy_base": 1877.4, "taker_buy_quote": 2013.4225 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.07, "high": 1.071, "low": 1.047, "close": 1.05, "volume": 66381.1, "close_time": 1761685199999, "quote_volume": 70154.5153, "trades": 413, "taker_buy_base": 20144.6, "taker_buy_quote": 21258.9714 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.048, "high": 1.059, "low": 1.036, "close": 1.05, "volume": 20127.3, "close_time": 1761688799999, "quote_volume": 21011.2692, "trades": 171, "taker_buy_base": 9764.2, "taker_buy_quote": 10205.653 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.05, "high": 1.062, "low": 1.047, "close": 1.06, "volume": 6920.8, "close_time": 1761692399999, "quote_volume": 7315.1489, "trades": 65, "taker_buy_base": 2248.4, "taker_buy_quote": 2375.6539 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.06, "high": 1.06, "low": 1.054, "close": 1.057, "volume": 2258.2, "close_time": 1761695999999, "quote_volume": 2387.3363, "trades": 49, "taker_buy_base": 1004.3, "taker_buy_quote": 1062.0026 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.056, "high": 1.063, "low": 1.055, "close": 1.06, "volume": 5160.1, "close_time": 1761699599999, "quote_volume": 5468.111, "trades": 65, "taker_buy_base": 2516.0, "taker_buy_quote": 2667.4785 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.059, "high": 1.068, "low": 1.056, "close": 1.062, "volume": 2126.8, "close_time": 1761703199999, "quote_volume": 2258.4623, "trades": 41, "taker_buy_base": 1529.6, "taker_buy_quote": 1624.7957 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.061, "high": 1.064, "low": 1.06, "close": 1.061, "volume": 990.7, "close_time": 1761706799999, "quote_volume": 1052.3248, "trades": 25, "taker_buy_base": 235.2, "taker_buy_quote": 249.8152 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.061, "high": 1.063, "low": 1.056, "close": 1.062, "volume": 1652.8, "close_time": 1761710399999, "quote_volume": 1752.4348, "trades": 36, "taker_buy_base": 757.5, "taker_buy_quote": 803.1122 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.063, "high": 1.069, "low": 1.061, "close": 1.066, "volume": 1363.6, "close_time": 1761713999999, "quote_volume": 1450.8052, "trades": 25, "taker_buy_base": 814.1, "taker_buy_quote": 866.7328 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.067, "high": 1.074, "low": 1.06, "close": 1.062, "volume": 4900.5, "close_time": 1761717599999, "quote_volume": 5241.095, "trades": 63, "taker_buy_base": 2346.4, "taker_buy_quote": 2510.8841 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.061, "high": 1.066, "low": 1.061, "close": 1.064, "volume": 1913.9, "close_time": 1761721199999, "quote_volume": 2036.8778, "trades": 36, "taker_buy_base": 1292.7, "taker_buy_quote": 1375.9729 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.062, "high": 1.064, "low": 1.057, "close": 1.06, "volume": 26660.7, "close_time": 1761724799999, "quote_volume": 28287.4826, "trades": 139, "taker_buy_base": 2768.5, "taker_buy_quote": 2938.5991 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.06, "high": 1.061, "low": 1.049, "close": 1.051, "volume": 58693.4, "close_time": 1761728399999, "quote_volume": 61798.6426, "trades": 448, "taker_buy_base": 8767.1, "taker_buy_quote": 9236.8398 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.05, "high": 1.056, "low": 1.049, "close": 1.052, "volume": 5084.4, "close_time": 1761731999999, "quote_volume": 5352.2316, "trades": 64, "taker_buy_base": 3302.9, "taker_buy_quote": 3477.8648 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.053, "high": 1.068, "low": 1.053, "close": 1.063, "volume": 3423.8, "close_time": 1761735599999, "quote_volume": 3632.6826, "trades": 64, "taker_buy_base": 2373.2, "taker_buy_quote": 2519.226 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.062, "high": 1.069, "low": 1.061, "close": 1.067, "volume": 642.2, "close_time": 1761739199999, "quote_volume": 684.637, "trades": 33, "taker_buy_base": 325.2, "taker_buy_quote": 346.6749 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.066, "high": 1.07, "low": 1.063, "close": 1.068, "volume": 3089.9, "close_time": 1761742799999, "quote_volume": 3293.7799, "trades": 45, "taker_buy_base": 1137.9, "taker_buy_quote": 1214.6224 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.068, "high": 1.081, "low": 1.068, "close": 1.073, "volume": 9143.9, "close_time": 1761746399999, "quote_volume": 9832.029, "trades": 139, "taker_buy_base": 6786.3, "taker_buy_quote": 7295.4708 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.073, "high": 1.073, "low": 1.063, "close": 1.069, "volume": 7265.7, "close_time": 1761749999999, "quote_volume": 7750.6899, "trades": 90, "taker_buy_base": 1541.5, "taker_buy_quote": 1648.5549 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.071, "high": 1.071, "low": 1.046, "close": 1.051, "volume": 96313.6, "close_time": 1761753599999, "quote_volume": 101175.4664, "trades": 437, "taker_buy_base": 3845.9, "taker_buy_quote": 4054.9818 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.05, "high": 1.06, "low": 1.044, "close": 1.052, "volume": 6454.5, "close_time": 1761757199999, "quote_volume": 6783.2779, "trades": 94, "taker_buy_base": 3182.5, "taker_buy_quote": 3349.3341 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.053, "high": 1.075, "low": 1.048, "close": 1.075, "volume": 11795.4, "close_time": 1761760799999, "quote_volume": 12555.753, "trades": 121, "taker_buy_base": 5111.0, "taker_buy_quote": 5442.1344 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.076, "high": 1.08, "low": 1.025, "close": 1.059, "volume": 63552.3, "close_time": 1761764399999, "quote_volume": 66627.1118, "trades": 539, "taker_buy_base": 35435.3, "taker_buy_quote": 37072.2693 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.059, "high": 1.075, "low": 1.054, "close": 1.067, "volume": 11206.1, "close_time": 1761767999999, "quote_volume": 11952.8401, "trades": 191, "taker_buy_base": 3845.9, "taker_buy_quote": 4098.4726 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.068, "high": 1.086, "low": 1.059, "close": 1.076, "volume": 9088.9, "close_time": 1761771599999, "quote_volume": 9722.0987, "trades": 156, "taker_buy_base": 4450.5, "taker_buy_quote": 4779.5739 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.075, "high": 1.08, "low": 1.072, "close": 1.073, "volume": 822.3, "close_time": 1761775199999, "quote_volume": 883.4654, "trades": 30, "taker_buy_base": 318.8, "taker_buy_quote": 342.8301 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.072, "high": 1.075, "low": 1.071, "close": 1.074, "volume": 819.4, "close_time": 1761778799999, "quote_volume": 879.0896, "trades": 25, "taker_buy_base": 411.2, "taker_buy_quote": 441.1282 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.072, "high": 1.072, "low": 1.054, "close": 1.061, "volume": 13176.6, "close_time": 1761782399999, "quote_volume": 14003.5584, "trades": 87, "taker_buy_base": 8877.7, "taker_buy_quote": 9444.996 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.062, "high": 1.067, "low": 1.054, "close": 1.067, "volume": 1220.8, "close_time": 1761785999999, "quote_volume": 1296.3935, "trades": 39, "taker_buy_base": 958.4, "taker_buy_quote": 1018.0661 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.065, "high": 1.068, "low": 1.059, "close": 1.064, "volume": 1468.0, "close_time": 1761789599999, "quote_volume": 1562.7624, "trades": 36, "taker_buy_base": 656.9, "taker_buy_quote": 698.9395 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.062, "high": 1.082, "low": 1.062, "close": 1.082, "volume": 1209.7, "close_time": 1761793199999, "quote_volume": 1299.3516, "trades": 44, "taker_buy_base": 738.2, "taker_buy_quote": 790.9001 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.08, "high": 1.08, "low": 1.069, "close": 1.072, "volume": 1672.8, "close_time": 1761796799999, "quote_volume": 1796.7097, "trades": 41, "taker_buy_base": 1376.4, "taker_buy_quote": 1478.2652 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.071, "high": 1.071, "low": 1.024, "close": 1.034, "volume": 17841.5, "close_time": 1761800399999, "quote_volume": 18507.4309, "trades": 230, "taker_buy_base": 10123.0, "taker_buy_quote": 10503.1012 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.032, "high": 1.06, "low": 1.027, "close": 1.057, "volume": 6316.4, "close_time": 1761803999999, "quote_volume": 6554.2579, "trades": 105, "taker_buy_base": 4782.5, "taker_buy_quote": 4957.2604 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.056, "high": 1.061, "low": 1.048, "close": 1.055, "volume": 1436.6, "close_time": 1761807599999, "quote_volume": 1515.5167, "trades": 57, "taker_buy_base": 708.5, "taker_buy_quote": 747.88 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.053, "high": 1.066, "low": 1.05, "close": 1.062, "volume": 2577.4, "close_time": 1761811199999, "quote_volume": 2731.0337, "trades": 59, "taker_buy_base": 1764.2, "taker_buy_quote": 1869.0844 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.061, "high": 1.063, "low": 1.049, "close": 1.05, "volume": 1535.8, "close_time": 1761814799999, "quote_volume": 1618.5671, "trades": 39, "taker_buy_base": 758.4, "taker_buy_quote": 800.8983 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.048, "high": 1.049, "low": 1.033, "close": 1.036, "volume": 4177.2, "close_time": 1761818399999, "quote_volume": 4336.2162, "trades": 73, "taker_buy_base": 2141.2, "taker_buy_quote": 2223.2472 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.034, "high": 1.038, "low": 1.026, "close": 1.03, "volume": 8429.4, "close_time": 1761821999999, "quote_volume": 8682.3202, "trades": 70, "taker_buy_base": 1716.8, "taker_buy_quote": 1768.9518 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.031, "high": 1.032, "low": 1.02, "close": 1.025, "volume": 5689.8, "close_time": 1761825599999, "quote_volume": 5842.3232, "trades": 64, "taker_buy_base": 1641.2, "taker_buy_quote": 1689.1217 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.023, "high": 1.025, "low": 0.996, "close": 1.005, "volume": 37619.6, "close_time": 1761829199999, "quote_volume": 37904.8735, "trades": 210, "taker_buy_base": 7731.9, "taker_buy_quote": 7772.2043 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.003, "high": 1.006, "low": 0.979, "close": 0.979, "volume": 24192.6, "close_time": 1761832799999, "quote_volume": 23915.2317, "trades": 222, "taker_buy_base": 10708.7, "taker_buy_quote": 10610.2194 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.978, "high": 0.989, "low": 0.97, "close": 0.971, "volume": 14473.4, "close_time": 1761836399999, "quote_volume": 14135.6274, "trades": 118, "taker_buy_base": 7308.7, "taker_buy_quote": 7141.0383 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.973, "high": 0.976, "low": 0.946, "close": 0.946, "volume": 55298.8, "close_time": 1761839999999, "quote_volume": 52778.9199, "trades": 313, "taker_buy_base": 13335.7, "taker_buy_quote": 12755.9512 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.944, "high": 0.953, "low": 0.934, "close": 0.935, "volume": 18288.2, "close_time": 1761843599999, "quote_volume": 17289.0422, "trades": 162, "taker_buy_base": 10162.4, "taker_buy_quote": 9625.4862 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.936, "high": 0.936, "low": 0.906, "close": 0.921, "volume": 23026.3, "close_time": 1761847199999, "quote_volume": 21167.9864, "trades": 251, "taker_buy_base": 15122.3, "taker_buy_quote": 13921.4434 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.922, "high": 0.926, "low": 0.905, "close": 0.909, "volume": 20549.3, "close_time": 1761850799999, "quote_volume": 18825.9298, "trades": 197, "taker_buy_base": 7195.6, "taker_buy_quote": 6597.7367 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.91, "high": 0.92, "low": 0.901, "close": 0.913, "volume": 6958.5, "close_time": 1761854399999, "quote_volume": 6340.1089, "trades": 139, "taker_buy_base": 2857.8, "taker_buy_quote": 2602.8414 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.912, "high": 0.924, "low": 0.91, "close": 0.921, "volume": 12272.6, "close_time": 1761857999999, "quote_volume": 11281.7268, "trades": 134, "taker_buy_base": 5268.6, "taker_buy_quote": 4848.8297 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.921, "high": 0.922, "low": 0.909, "close": 0.912, "volume": 7746.5, "close_time": 1761861599999, "quote_volume": 7090.4005, "trades": 66, "taker_buy_base": 6392.5, "taker_buy_quote": 5848.2829 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.912, "high": 0.92, "low": 0.912, "close": 0.916, "volume": 4779.8, "close_time": 1761865199999, "quote_volume": 4378.8605, "trades": 59, "taker_buy_base": 3851.5, "taker_buy_quote": 3529.1807 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.915, "high": 0.925, "low": 0.913, "close": 0.925, "volume": 8477.7, "close_time": 1761868799999, "quote_volume": 7801.4559, "trades": 90, "taker_buy_base": 5483.1, "taker_buy_quote": 5049.6249 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.924, "high": 0.937, "low": 0.924, "close": 0.931, "volume": 4510.3, "close_time": 1761872399999, "quote_volume": 4201.9339, "trades": 68, "taker_buy_base": 3074.0, "taker_buy_quote": 2865.1561 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.931, "high": 0.937, "low": 0.927, "close": 0.929, "volume": 6624.7, "close_time": 1761875999999, "quote_volume": 6173.987, "trades": 84, "taker_buy_base": 2718.1, "taker_buy_quote": 2534.758 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.929, "high": 0.929, "low": 0.908, "close": 0.913, "volume": 6456.0, "close_time": 1761879599999, "quote_volume": 5937.2087, "trades": 99, "taker_buy_base": 3915.6, "taker_buy_quote": 3611.8243 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.912, "high": 0.916, "low": 0.908, "close": 0.912, "volume": 4968.5, "close_time": 1761883199999, "quote_volume": 4528.0546, "trades": 61, "taker_buy_base": 1468.5, "taker_buy_quote": 1337.9677 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.913, "high": 0.923, "low": 0.911, "close": 0.918, "volume": 7134.5, "close_time": 1761886799999, "quote_volume": 6549.2303, "trades": 101, "taker_buy_base": 5250.0, "taker_buy_quote": 4820.3301 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.916, "high": 0.916, "low": 0.905, "close": 0.912, "volume": 3965.8, "close_time": 1761890399999, "quote_volume": 3602.9211, "trades": 78, "taker_buy_base": 1780.9, "taker_buy_quote": 1619.7264 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.911, "high": 0.911, "low": 0.885, "close": 0.893, "volume": 26012.6, "close_time": 1761893999999, "quote_volume": 23349.9806, "trades": 240, "taker_buy_base": 12150.7, "taker_buy_quote": 10906.1526 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.894, "high": 0.904, "low": 0.894, "close": 0.9, "volume": 11594.8, "close_time": 1761897599999, "quote_volume": 10421.75, "trades": 124, "taker_buy_base": 6542.4, "taker_buy_quote": 5875.3305 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.899, "high": 0.907, "low": 0.894, "close": 0.906, "volume": 81971.8, "close_time": 1761901199999, "quote_volume": 74014.6882, "trades": 279, "taker_buy_base": 11168.4, "taker_buy_quote": 10083.0108 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.905, "high": 0.908, "low": 0.898, "close": 0.905, "volume": 38058.8, "close_time": 1761904799999, "quote_volume": 34402.7613, "trades": 173, "taker_buy_base": 17862.1, "taker_buy_quote": 16131.6666 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.906, "high": 0.913, "low": 0.904, "close": 0.908, "volume": 5347.3, "close_time": 1761908399999, "quote_volume": 4851.962, "trades": 72, "taker_buy_base": 3024.9, "taker_buy_quote": 2744.9762 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.908, "high": 0.929, "low": 0.906, "close": 0.929, "volume": 8529.9, "close_time": 1761911999999, "quote_volume": 7823.4825, "trades": 107, "taker_buy_base": 4470.8, "taker_buy_quote": 4095.2383 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.929, "high": 0.932, "low": 0.918, "close": 0.918, "volume": 22911.7, "close_time": 1761915599999, "quote_volume": 21267.7244, "trades": 156, "taker_buy_base": 4989.4, "taker_buy_quote": 4635.8001 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.918, "high": 0.926, "low": 0.911, "close": 0.921, "volume": 7654.4, "close_time": 1761919199999, "quote_volume": 7046.439, "trades": 115, "taker_buy_base": 4275.5, "taker_buy_quote": 3938.6033 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.92, "high": 0.92, "low": 0.906, "close": 0.914, "volume": 13504.6, "close_time": 1761922799999, "quote_volume": 12306.1995, "trades": 126, "taker_buy_base": 6419.5, "taker_buy_quote": 5846.0732 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.912, "high": 0.917, "low": 0.903, "close": 0.905, "volume": 7738.0, "close_time": 1761926399999, "quote_volume": 7047.1484, "trades": 101, "taker_buy_base": 3238.5, "taker_buy_quote": 2946.3811 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.904, "high": 0.904, "low": 0.876, "close": 0.879, "volume": 13240.8, "close_time": 1761929999999, "quote_volume": 11782.5757, "trades": 154, "taker_buy_base": 4631.5, "taker_buy_quote": 4114.0022 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.878, "high": 0.883, "low": 0.87, "close": 0.878, "volume": 9900.2, "close_time": 1761933599999, "quote_volume": 8681.5642, "trades": 140, "taker_buy_base": 6255.0, "taker_buy_quote": 5492.9785 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.879, "high": 0.895, "low": 0.877, "close": 0.888, "volume": 11595.2, "close_time": 1761937199999, "quote_volume": 10257.6725, "trades": 144, "taker_buy_base": 5808.0, "taker_buy_quote": 5138.986 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.887, "high": 0.907, "low": 0.882, "close": 0.904, "volume": 17938.9, "close_time": 1761940799999, "quote_volume": 16154.6444, "trades": 185, "taker_buy_base": 9789.8, "taker_buy_quote": 8823.3505 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.906, "high": 0.917, "low": 0.903, "close": 0.914, "volume": 5725.4, "close_time": 1761944399999, "quote_volume": 5215.5263, "trades": 84, "taker_buy_base": 2744.1, "taker_buy_quote": 2499.6169 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.915, "high": 0.919, "low": 0.902, "close": 0.906, "volume": 4640.1, "close_time": 1761947999999, "quote_volume": 4219.1356, "trades": 80, "taker_buy_base": 1234.9, "taker_buy_quote": 1125.5546 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.905, "high": 0.907, "low": 0.902, "close": 0.904, "volume": 3212.6, "close_time": 1761951599999, "quote_volume": 2904.3799, "trades": 29, "taker_buy_base": 1334.6, "taker_buy_quote": 1207.2569 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.903, "high": 0.905, "low": 0.902, "close": 0.902, "volume": 1872.0, "close_time": 1761955199999, "quote_volume": 1692.7956, "trades": 12, "taker_buy_base": 596.0, "taker_buy_quote": 539.38 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.902, "high": 0.905, "low": 0.896, "close": 0.904, "volume": 6844.0, "close_time": 1761958799999, "quote_volume": 6158.3639, "trades": 49, "taker_buy_base": 3930.5, "taker_buy_quote": 3540.5475 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.903, "high": 0.91, "low": 0.903, "close": 0.906, "volume": 2358.8, "close_time": 1761962399999, "quote_volume": 2137.3808, "trades": 22, "taker_buy_base": 1240.2, "taker_buy_quote": 1123.3206 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.904, "high": 0.916, "low": 0.9, "close": 0.916, "volume": 5032.4, "close_time": 1761965999999, "quote_volume": 4577.6306, "trades": 39, "taker_buy_base": 2446.4, "taker_buy_quote": 2228.1605 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.916, "high": 0.927, "low": 0.914, "close": 0.925, "volume": 4573.0, "close_time": 1761969599999, "quote_volume": 4212.1574, "trades": 43, "taker_buy_base": 3883.2, "taker_buy_quote": 3579.0674 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.926, "high": 0.928, "low": 0.918, "close": 0.927, "volume": 2993.5, "close_time": 1761973199999, "quote_volume": 2762.0402, "trades": 42, "taker_buy_base": 1759.5, "taker_buy_quote": 1627.3526 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.926, "high": 0.926, "low": 0.917, "close": 0.918, "volume": 3977.0, "close_time": 1761976799999, "quote_volume": 3658.8518, "trades": 37, "taker_buy_base": 1167.4, "taker_buy_quote": 1076.2408 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.918, "high": 0.923, "low": 0.917, "close": 0.922, "volume": 1530.3, "close_time": 1761980399999, "quote_volume": 1407.6784, "trades": 24, "taker_buy_base": 722.1, "taker_buy_quote": 664.4133 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.921, "high": 0.94, "low": 0.92, "close": 0.936, "volume": 10288.0, "close_time": 1761983999999, "quote_volume": 9573.4003, "trades": 77, "taker_buy_base": 6050.2, "taker_buy_quote": 5637.1159 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.938, "high": 0.939, "low": 0.927, "close": 0.935, "volume": 6311.5, "close_time": 1761987599999, "quote_volume": 5877.2668, "trades": 57, "taker_buy_base": 2906.2, "taker_buy_quote": 2707.9461 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.937, "high": 0.938, "low": 0.922, "close": 0.924, "volume": 5885.4, "close_time": 1761991199999, "quote_volume": 5459.4637, "trades": 55, "taker_buy_base": 1316.8, "taker_buy_quote": 1228.254 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.924, "high": 0.93, "low": 0.92, "close": 0.928, "volume": 3662.8, "close_time": 1761994799999, "quote_volume": 3396.8406, "trades": 36, "taker_buy_base": 2184.5, "taker_buy_quote": 2024.4932 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.929, "high": 0.935, "low": 0.926, "close": 0.932, "volume": 2065.3, "close_time": 1761998399999, "quote_volume": 1926.6303, "trades": 35, "taker_buy_base": 1750.2, "taker_buy_quote": 1633.3995 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.932, "high": 0.934, "low": 0.931, "close": 0.933, "volume": 1671.9, "close_time": 1762001999999, "quote_volume": 1558.7622, "trades": 19, "taker_buy_base": 415.3, "taker_buy_quote": 387.5476 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.932, "high": 0.937, "low": 0.927, "close": 0.934, "volume": 17952.8, "close_time": 1762005599999, "quote_volume": 16699.6788, "trades": 110, "taker_buy_base": 2744.5, "taker_buy_quote": 2555.1016 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.934, "high": 0.934, "low": 0.923, "close": 0.928, "volume": 13759.5, "close_time": 1762009199999, "quote_volume": 12782.7414, "trades": 85, "taker_buy_base": 2254.0, "taker_buy_quote": 2096.2365 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.929, "high": 0.936, "low": 0.926, "close": 0.93, "volume": 3554.9, "close_time": 1762012799999, "quote_volume": 3303.8356, "trades": 44, "taker_buy_base": 2073.7, "taker_buy_quote": 1928.715 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.93, "high": 0.938, "low": 0.93, "close": 0.934, "volume": 5365.3, "close_time": 1762016399999, "quote_volume": 5016.4232, "trades": 53, "taker_buy_base": 2910.1, "taker_buy_quote": 2720.7594 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.932, "high": 0.934, "low": 0.929, "close": 0.933, "volume": 2638.3, "close_time": 1762019999999, "quote_volume": 2457.2466, "trades": 31, "taker_buy_base": 1823.0, "taker_buy_quote": 1698.9451 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.934, "high": 0.935, "low": 0.931, "close": 0.933, "volume": 3835.9, "close_time": 1762023599999, "quote_volume": 3579.0486, "trades": 31, "taker_buy_base": 2371.5, "taker_buy_quote": 2212.9843 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.932, "high": 0.939, "low": 0.932, "close": 0.939, "volume": 2203.5, "close_time": 1762027199999, "quote_volume": 2061.4652, "trades": 18, "taker_buy_base": 1625.3, "taker_buy_quote": 1519.3698 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.939, "high": 0.945, "low": 0.936, "close": 0.938, "volume": 5078.4, "close_time": 1762030799999, "quote_volume": 4774.2459, "trades": 53, "taker_buy_base": 1482.0, "taker_buy_quote": 1396.7571 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.939, "high": 0.939, "low": 0.931, "close": 0.931, "volume": 2104.2, "close_time": 1762034399999, "quote_volume": 1970.4061, "trades": 22, "taker_buy_base": 95.9, "taker_buy_quote": 90.0075 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.931, "high": 0.937, "low": 0.928, "close": 0.936, "volume": 7381.3, "close_time": 1762037999999, "quote_volume": 6893.4722, "trades": 61, "taker_buy_base": 5824.9, "taker_buy_quote": 5439.1584 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.935, "high": 0.943, "low": 0.935, "close": 0.942, "volume": 1929.4, "close_time": 1762041599999, "quote_volume": 1807.8643, "trades": 29, "taker_buy_base": 843.9, "taker_buy_quote": 790.9475 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.941, "high": 0.941, "low": 0.936, "close": 0.938, "volume": 9923.2, "close_time": 1762045199999, "quote_volume": 9300.0725, "trades": 65, "taker_buy_base": 5965.2, "taker_buy_quote": 5591.9836 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.937, "high": 0.938, "low": 0.933, "close": 0.936, "volume": 4934.1, "close_time": 1762048799999, "quote_volume": 4613.2684, "trades": 55, "taker_buy_base": 4201.9, "taker_buy_quote": 3928.7459 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.935, "high": 0.941, "low": 0.935, "close": 0.937, "volume": 2941.9, "close_time": 1762052399999, "quote_volume": 2759.6949, "trades": 39, "taker_buy_base": 2285.5, "taker_buy_quote": 2143.214 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.938, "high": 0.938, "low": 0.931, "close": 0.933, "volume": 1667.7, "close_time": 1762055999999, "quote_volume": 1557.3215, "trades": 26, "taker_buy_base": 1112.1, "taker_buy_quote": 1038.4339 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.934, "high": 0.95, "low": 0.934, "close": 0.949, "volume": 4729.8, "close_time": 1762059599999, "quote_volume": 4456.1444, "trades": 69, "taker_buy_base": 2568.4, "taker_buy_quote": 2422.2895 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.95, "high": 0.951, "low": 0.941, "close": 0.948, "volume": 2256.0, "close_time": 1762063199999, "quote_volume": 2131.0314, "trades": 40, "taker_buy_base": 1579.8, "taker_buy_quote": 1491.9567 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.948, "high": 0.959, "low": 0.947, "close": 0.959, "volume": 15358.7, "close_time": 1762066799999, "quote_volume": 14652.8783, "trades": 139, "taker_buy_base": 9613.1, "taker_buy_quote": 9167.015 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.958, "high": 0.965, "low": 0.956, "close": 0.961, "volume": 7879.3, "close_time": 1762070399999, "quote_volume": 7577.5245, "trades": 74, "taker_buy_base": 4981.1, "taker_buy_quote": 4788.9705 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.961, "high": 0.962, "low": 0.953, "close": 0.954, "volume": 3541.2, "close_time": 1762073999999, "quote_volume": 3394.8323, "trades": 38, "taker_buy_base": 2041.6, "taker_buy_quote": 1957.2227 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.954, "high": 0.96, "low": 0.95, "close": 0.95, "volume": 3577.9, "close_time": 1762077599999, "quote_volume": 3410.79, "trades": 53, "taker_buy_base": 1951.2, "taker_buy_quote": 1860.5753 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.951, "high": 0.956, "low": 0.942, "close": 0.945, "volume": 13925.1, "close_time": 1762081199999, "quote_volume": 13192.9784, "trades": 126, "taker_buy_base": 4093.2, "taker_buy_quote": 3872.4484 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.945, "high": 0.957, "low": 0.945, "close": 0.957, "volume": 7601.5, "close_time": 1762084799999, "quote_volume": 7264.6992, "trades": 73, "taker_buy_base": 6688.1, "taker_buy_quote": 6395.1136 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.956, "high": 0.958, "low": 0.95, "close": 0.951, "volume": 3980.4, "close_time": 1762088399999, "quote_volume": 3797.9258, "trades": 48, "taker_buy_base": 2010.1, "taker_buy_quote": 1920.0014 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.95, "high": 0.951, "low": 0.937, "close": 0.942, "volume": 14559.5, "close_time": 1762091999999, "quote_volume": 13684.0341, "trades": 89, "taker_buy_base": 3506.5, "taker_buy_quote": 3305.5614 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.941, "high": 0.942, "low": 0.923, "close": 0.927, "volume": 27666.2, "close_time": 1762095599999, "quote_volume": 25815.6735, "trades": 164, "taker_buy_base": 11028.1, "taker_buy_quote": 10279.884 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.926, "high": 0.935, "low": 0.923, "close": 0.928, "volume": 3259.1, "close_time": 1762099199999, "quote_volume": 3029.873, "trades": 63, "taker_buy_base": 1701.1, "taker_buy_quote": 1583.8593 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.927, "high": 0.934, "low": 0.916, "close": 0.934, "volume": 8138.1, "close_time": 1762102799999, "quote_volume": 7531.86, "trades": 101, "taker_buy_base": 4954.1, "taker_buy_quote": 4594.802 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.934, "high": 0.935, "low": 0.926, "close": 0.929, "volume": 4770.6, "close_time": 1762106399999, "quote_volume": 4434.9556, "trades": 50, "taker_buy_base": 1646.3, "taker_buy_quote": 1530.7398 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.929, "high": 0.932, "low": 0.928, "close": 0.93, "volume": 2001.8, "close_time": 1762109999999, "quote_volume": 1862.1732, "trades": 35, "taker_buy_base": 1419.3, "taker_buy_quote": 1321.0096 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.931, "high": 0.932, "low": 0.925, "close": 0.93, "volume": 3638.5, "close_time": 1762113599999, "quote_volume": 3375.4502, "trades": 54, "taker_buy_base": 1474.5, "taker_buy_quote": 1368.689 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.929, "high": 0.934, "low": 0.928, "close": 0.934, "volume": 2095.8, "close_time": 1762117199999, "quote_volume": 1950.8088, "trades": 26, "taker_buy_base": 1416.4, "taker_buy_quote": 1317.891 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.934, "high": 0.947, "low": 0.934, "close": 0.944, "volume": 10637.1, "close_time": 1762120799999, "quote_volume": 10017.9138, "trades": 76, "taker_buy_base": 7129.3, "taker_buy_quote": 6718.3268 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.945, "high": 0.949, "low": 0.936, "close": 0.94, "volume": 13534.0, "close_time": 1762124399999, "quote_volume": 12786.331, "trades": 81, "taker_buy_base": 8222.1, "taker_buy_quote": 7795.9908 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.941, "high": 0.964, "low": 0.941, "close": 0.962, "volume": 6684.4, "close_time": 1762127999999, "quote_volume": 6373.9604, "trades": 89, "taker_buy_base": 4159.4, "taker_buy_quote": 3970.9344 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.961, "high": 0.964, "low": 0.942, "close": 0.942, "volume": 3770.5, "close_time": 1762131599999, "quote_volume": 3591.0854, "trades": 62, "taker_buy_base": 1023.1, "taker_buy_quote": 978.2829 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.941, "high": 0.943, "low": 0.928, "close": 0.93, "volume": 4502.9, "close_time": 1762135199999, "quote_volume": 4213.2799, "trades": 70, "taker_buy_base": 1991.3, "taker_buy_quote": 1865.0672 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.929, "high": 0.93, "low": 0.916, "close": 0.922, "volume": 4789.7, "close_time": 1762138799999, "quote_volume": 4407.7362, "trades": 74, "taker_buy_base": 2583.3, "taker_buy_quote": 2378.489 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.922, "high": 0.922, "low": 0.885, "close": 0.887, "volume": 12969.3, "close_time": 1762142399999, "quote_volume": 11683.2257, "trades": 153, "taker_buy_base": 2536.5, "taker_buy_quote": 2277.7841 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.885, "high": 0.888, "low": 0.877, "close": 0.888, "volume": 12258.1, "close_time": 1762145999999, "quote_volume": 10808.5149, "trades": 97, "taker_buy_base": 8973.0, "taker_buy_quote": 7919.3121 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.888, "high": 0.894, "low": 0.876, "close": 0.876, "volume": 14074.7, "close_time": 1762149599999, "quote_volume": 12462.5564, "trades": 107, "taker_buy_base": 5334.5, "taker_buy_quote": 4726.7793 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.875, "high": 0.879, "low": 0.859, "close": 0.87, "volume": 18656.9, "close_time": 1762153199999, "quote_volume": 16197.4602, "trades": 163, "taker_buy_base": 7081.5, "taker_buy_quote": 6147.7136 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.868, "high": 0.88, "low": 0.863, "close": 0.873, "volume": 8750.7, "close_time": 1762156799999, "quote_volume": 7635.3987, "trades": 121, "taker_buy_base": 5499.4, "taker_buy_quote": 4802.3316 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.873, "high": 0.874, "low": 0.863, "close": 0.871, "volume": 9389.4, "close_time": 1762160399999, "quote_volume": 8156.4976, "trades": 82, "taker_buy_base": 3313.8, "taker_buy_quote": 2884.475 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.871, "high": 0.878, "low": 0.858, "close": 0.858, "volume": 61517.4, "close_time": 1762163999999, "quote_volume": 53487.9975, "trades": 180, "taker_buy_base": 8006.1, "taker_buy_quote": 6978.2996 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.86, "high": 0.868, "low": 0.852, "close": 0.853, "volume": 10884.4, "close_time": 1762167599999, "quote_volume": 9360.058, "trades": 98, "taker_buy_base": 4670.8, "taker_buy_quote": 4013.5584 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.855, "high": 0.867, "low": 0.851, "close": 0.857, "volume": 29204.1, "close_time": 1762171199999, "quote_volume": 25001.1417, "trades": 115, "taker_buy_base": 3337.8, "taker_buy_quote": 2882.9931 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.859, "high": 0.867, "low": 0.857, "close": 0.858, "volume": 12763.2, "close_time": 1762174799999, "quote_volume": 10986.3653, "trades": 86, "taker_buy_base": 4887.6, "taker_buy_quote": 4215.8496 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.859, "high": 0.867, "low": 0.854, "close": 0.862, "volume": 31247.6, "close_time": 1762178399999, "quote_volume": 26905.9096, "trades": 145, "taker_buy_base": 5922.7, "taker_buy_quote": 5094.3892 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.864, "high": 0.872, "low": 0.858, "close": 0.865, "volume": 8150.9, "close_time": 1762181999999, "quote_volume": 7047.0234, "trades": 95, "taker_buy_base": 3177.2, "taker_buy_quote": 2749.6791 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.867, "high": 0.867, "low": 0.701, "close": 0.802, "volume": 133493.4, "close_time": 1762185599999, "quote_volume": 108737.5237, "trades": 797, "taker_buy_base": 55484.5, "taker_buy_quote": 45215.3875 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.803, "high": 0.823, "low": 0.8, "close": 0.816, "volume": 26577.8, "close_time": 1762189199999, "quote_volume": 21586.4141, "trades": 214, "taker_buy_base": 14238.7, "taker_buy_quote": 11550.765 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.814, "high": 0.835, "low": 0.813, "close": 0.834, "volume": 14735.8, "close_time": 1762192799999, "quote_volume": 12145.1431, "trades": 146, "taker_buy_base": 9993.7, "taker_buy_quote": 8238.7042 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.833, "high": 0.834, "low": 0.817, "close": 0.817, "volume": 5332.6, "close_time": 1762196399999, "quote_volume": 4424.7057, "trades": 73, "taker_buy_base": 2681.9, "taker_buy_quote": 2227.4485 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.819, "high": 0.821, "low": 0.81, "close": 0.81, "volume": 6294.0, "close_time": 1762199999999, "quote_volume": 5139.3797, "trades": 73, "taker_buy_base": 3317.9, "taker_buy_quote": 2710.8392 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.811, "high": 0.813, "low": 0.793, "close": 0.799, "volume": 15071.3, "close_time": 1762203599999, "quote_volume": 12107.5004, "trades": 131, "taker_buy_base": 4970.0, "taker_buy_quote": 4000.2807 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.8, "high": 0.814, "low": 0.796, "close": 0.813, "volume": 13489.5, "close_time": 1762207199999, "quote_volume": 10870.5368, "trades": 143, "taker_buy_base": 6274.5, "taker_buy_quote": 5060.5838 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.813, "high": 0.818, "low": 0.806, "close": 0.813, "volume": 7425.8, "close_time": 1762210799999, "quote_volume": 6030.7106, "trades": 96, "taker_buy_base": 3354.6, "taker_buy_quote": 2729.754 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.811, "high": 0.818, "low": 0.806, "close": 0.816, "volume": 5508.4, "close_time": 1762214399999, "quote_volume": 4478.3781, "trades": 68, "taker_buy_base": 3539.7, "taker_buy_quote": 2880.389 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.817, "high": 0.833, "low": 0.811, "close": 0.827, "volume": 8623.2, "close_time": 1762217999999, "quote_volume": 7099.859, "trades": 125, "taker_buy_base": 5011.8, "taker_buy_quote": 4131.7419 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.827, "high": 0.834, "low": 0.823, "close": 0.832, "volume": 7704.2, "close_time": 1762221599999, "quote_volume": 6393.0958, "trades": 101, "taker_buy_base": 4952.7, "taker_buy_quote": 4109.995 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.83, "high": 0.836, "low": 0.828, "close": 0.833, "volume": 2836.6, "close_time": 1762225199999, "quote_volume": 2363.2519, "trades": 57, "taker_buy_base": 2144.8, "taker_buy_quote": 1787.2574 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.834, "high": 0.846, "low": 0.828, "close": 0.842, "volume": 16398.7, "close_time": 1762228799999, "quote_volume": 13779.9501, "trades": 153, "taker_buy_base": 11828.5, "taker_buy_quote": 9941.5771 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.841, "high": 0.849, "low": 0.837, "close": 0.838, "volume": 5434.8, "close_time": 1762232399999, "quote_volume": 4583.2701, "trades": 87, "taker_buy_base": 3147.0, "taker_buy_quote": 2654.4545 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.838, "high": 0.84, "low": 0.796, "close": 0.798, "volume": 27369.9, "close_time": 1762235999999, "quote_volume": 22177.3272, "trades": 284, "taker_buy_base": 11807.6, "taker_buy_quote": 9561.652 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.797, "high": 0.834, "low": 0.797, "close": 0.823, "volume": 22157.9, "close_time": 1762239599999, "quote_volume": 18151.1795, "trades": 246, "taker_buy_base": 9639.2, "taker_buy_quote": 7895.3695 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.821, "high": 0.824, "low": 0.798, "close": 0.802, "volume": 25353.4, "close_time": 1762243199999, "quote_volume": 20594.2631, "trades": 221, "taker_buy_base": 8986.4, "taker_buy_quote": 7309.6197 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.802, "high": 0.818, "low": 0.797, "close": 0.813, "volume": 22243.9, "close_time": 1762246799999, "quote_volume": 18017.6565, "trades": 234, "taker_buy_base": 12585.4, "taker_buy_quote": 10197.1023 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.812, "high": 0.817, "low": 0.81, "close": 0.817, "volume": 15908.8, "close_time": 1762250399999, "quote_volume": 12937.2569, "trades": 202, "taker_buy_base": 9373.4, "taker_buy_quote": 7627.7292 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.817, "high": 0.826, "low": 0.817, "close": 0.82, "volume": 23322.2, "close_time": 1762253999999, "quote_volume": 19165.7555, "trades": 180, "taker_buy_base": 10406.2, "taker_buy_quote": 8548.061 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.819, "high": 0.826, "low": 0.812, "close": 0.814, "volume": 11208.9, "close_time": 1762257599999, "quote_volume": 9164.0528, "trades": 119, "taker_buy_base": 5677.6, "taker_buy_quote": 4647.8807 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.815, "high": 0.816, "low": 0.803, "close": 0.805, "volume": 9735.0, "close_time": 1762261199999, "quote_volume": 7862.0547, "trades": 99, "taker_buy_base": 4357.9, "taker_buy_quote": 3517.931 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.806, "high": 0.809, "low": 0.797, "close": 0.805, "volume": 9738.6, "close_time": 1762264799999, "quote_volume": 7826.8129, "trades": 116, "taker_buy_base": 5169.5, "taker_buy_quote": 4157.5228 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.805, "high": 0.832, "low": 0.797, "close": 0.825, "volume": 18651.5, "close_time": 1762268399999, "quote_volume": 15145.8076, "trades": 221, "taker_buy_base": 9591.8, "taker_buy_quote": 7801.5862 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.824, "high": 0.83, "low": 0.808, "close": 0.81, "volume": 11570.0, "close_time": 1762271999999, "quote_volume": 9479.521, "trades": 156, "taker_buy_base": 4086.2, "taker_buy_quote": 3353.8111 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.812, "high": 0.815, "low": 0.783, "close": 0.786, "volume": 31020.2, "close_time": 1762275599999, "quote_volume": 24946.9236, "trades": 258, "taker_buy_base": 8064.7, "taker_buy_quote": 6466.6171 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.786, "high": 0.79, "low": 0.762, "close": 0.772, "volume": 38292.6, "close_time": 1762279199999, "quote_volume": 29766.5896, "trades": 413, "taker_buy_base": 17340.2, "taker_buy_quote": 13473.3702 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.773, "high": 0.774, "low": 0.742, "close": 0.767, "volume": 50940.3, "close_time": 1762282799999, "quote_volume": 38499.2835, "trades": 479, "taker_buy_base": 16317.3, "taker_buy_quote": 12370.9496 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.769, "high": 0.773, "low": 0.751, "close": 0.751, "volume": 9439.9, "close_time": 1762286399999, "quote_volume": 7171.1276, "trades": 160, "taker_buy_base": 3831.8, "taker_buy_quote": 2926.9736 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.753, "high": 0.765, "low": 0.721, "close": 0.751, "volume": 66040.6, "close_time": 1762289999999, "quote_volume": 48846.3125, "trades": 664, "taker_buy_base": 34018.1, "taker_buy_quote": 25188.3469 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.751, "high": 0.755, "low": 0.716, "close": 0.747, "volume": 72965.2, "close_time": 1762293599999, "quote_volume": 53576.7549, "trades": 671, "taker_buy_base": 39025.6, "taker_buy_quote": 28670.8345 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.748, "high": 0.768, "low": 0.742, "close": 0.763, "volume": 23790.7, "close_time": 1762297199999, "quote_volume": 18081.5737, "trades": 221, "taker_buy_base": 13616.4, "taker_buy_quote": 10366.3562 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.763, "high": 0.769, "low": 0.761, "close": 0.764, "volume": 15817.9, "close_time": 1762300799999, "quote_volume": 12091.6897, "trades": 135, "taker_buy_base": 9214.1, "taker_buy_quote": 7046.1647 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.764, "high": 0.769, "low": 0.751, "close": 0.754, "volume": 12605.3, "close_time": 1762304399999, "quote_volume": 9538.7017, "trades": 117, "taker_buy_base": 4773.5, "taker_buy_quote": 3617.6825 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.753, "high": 0.753, "low": 0.717, "close": 0.745, "volume": 15119.6, "close_time": 1762307999999, "quote_volume": 11125.6564, "trades": 220, "taker_buy_base": 8796.5, "taker_buy_quote": 6466.4814 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.747, "high": 0.78, "low": 0.747, "close": 0.779, "volume": 12927.3, "close_time": 1762311599999, "quote_volume": 9918.2738, "trades": 186, "taker_buy_base": 8548.6, "taker_buy_quote": 6560.1607 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.779, "high": 0.786, "low": 0.776, "close": 0.782, "volume": 12160.4, "close_time": 1762315199999, "quote_volume": 9502.1279, "trades": 146, "taker_buy_base": 5150.7, "taker_buy_quote": 4027.9382 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.784, "high": 0.789, "low": 0.78, "close": 0.785, "volume": 15918.2, "close_time": 1762318799999, "quote_volume": 12475.2129, "trades": 95, "taker_buy_base": 12518.9, "taker_buy_quote": 9810.7811 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.785, "high": 0.793, "low": 0.784, "close": 0.784, "volume": 9794.2, "close_time": 1762322399999, "quote_volume": 7712.6994, "trades": 113, "taker_buy_base": 5719.4, "taker_buy_quote": 4505.2162 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.783, "high": 0.783, "low": 0.775, "close": 0.781, "volume": 17246.1, "close_time": 1762325999999, "quote_volume": 13395.1358, "trades": 114, "taker_buy_base": 12990.1, "taker_buy_quote": 10079.7824 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.782, "high": 0.782, "low": 0.769, "close": 0.77, "volume": 4198.1, "close_time": 1762329599999, "quote_volume": 3247.8093, "trades": 68, "taker_buy_base": 1717.7, "taker_buy_quote": 1329.5778 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.769, "high": 0.769, "low": 0.754, "close": 0.76, "volume": 18352.5, "close_time": 1762333199999, "quote_volume": 13939.2933, "trades": 170, "taker_buy_base": 4368.5, "taker_buy_quote": 3323.3638 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.761, "high": 0.769, "low": 0.759, "close": 0.768, "volume": 4819.8, "close_time": 1762336799999, "quote_volume": 3691.8229, "trades": 91, "taker_buy_base": 2784.3, "taker_buy_quote": 2133.4729 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.767, "high": 0.768, "low": 0.752, "close": 0.754, "volume": 6010.7, "close_time": 1762340399999, "quote_volume": 4574.3531, "trades": 86, "taker_buy_base": 1325.2, "taker_buy_quote": 1007.9363 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.753, "high": 0.781, "low": 0.753, "close": 0.777, "volume": 18302.7, "close_time": 1762343999999, "quote_volume": 14218.682, "trades": 138, "taker_buy_base": 16007.6, "taker_buy_quote": 12452.2835 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.778, "high": 0.788, "low": 0.775, "close": 0.787, "volume": 4890.3, "close_time": 1762347599999, "quote_volume": 3828.6316, "trades": 89, "taker_buy_base": 3232.9, "taker_buy_quote": 2530.6529 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.787, "high": 0.791, "low": 0.781, "close": 0.788, "volume": 7147.8, "close_time": 1762351199999, "quote_volume": 5616.1445, "trades": 97, "taker_buy_base": 3358.1, "taker_buy_quote": 2642.0441 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.789, "high": 0.802, "low": 0.782, "close": 0.795, "volume": 15644.2, "close_time": 1762354799999, "quote_volume": 12393.8036, "trades": 191, "taker_buy_base": 9988.0, "taker_buy_quote": 7922.569 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.796, "high": 0.8, "low": 0.791, "close": 0.799, "volume": 8849.9, "close_time": 1762358399999, "quote_volume": 7032.6485, "trades": 134, "taker_buy_base": 3734.5, "taker_buy_quote": 2968.957 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.799, "high": 0.805, "low": 0.789, "close": 0.805, "volume": 26317.0, "close_time": 1762361999999, "quote_volume": 20871.0065, "trades": 147, "taker_buy_base": 6829.6, "taker_buy_quote": 5433.2612 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.803, "high": 0.808, "low": 0.799, "close": 0.803, "volume": 4376.5, "close_time": 1762365599999, "quote_volume": 3515.1254, "trades": 71, "taker_buy_base": 2672.6, "taker_buy_quote": 2147.8044 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.801, "high": 0.807, "low": 0.798, "close": 0.803, "volume": 18313.0, "close_time": 1762369199999, "quote_volume": 14702.7045, "trades": 114, "taker_buy_base": 12598.3, "taker_buy_quote": 10128.3015 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.802, "high": 0.803, "low": 0.793, "close": 0.796, "volume": 3932.8, "close_time": 1762372799999, "quote_volume": 3138.3104, "trades": 57, "taker_buy_base": 1749.6, "taker_buy_quote": 1394.9425 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.795, "high": 0.802, "low": 0.794, "close": 0.796, "volume": 6708.1, "close_time": 1762376399999, "quote_volume": 5351.4506, "trades": 119, "taker_buy_base": 3510.4, "taker_buy_quote": 2799.741 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.795, "high": 0.795, "low": 0.79, "close": 0.793, "volume": 5776.1, "close_time": 1762379999999, "quote_volume": 4575.516, "trades": 131, "taker_buy_base": 2516.0, "taker_buy_quote": 1994.0802 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.794, "high": 0.797, "low": 0.792, "close": 0.797, "volume": 1580.7, "close_time": 1762383599999, "quote_volume": 1255.6565, "trades": 39, "taker_buy_base": 502.5, "taker_buy_quote": 398.8092 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.799, "high": 0.799, "low": 0.793, "close": 0.793, "volume": 3809.8, "close_time": 1762387199999, "quote_volume": 3031.9796, "trades": 40, "taker_buy_base": 1488.7, "taker_buy_quote": 1184.6146 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.792, "high": 0.792, "low": 0.782, "close": 0.786, "volume": 7168.0, "close_time": 1762390799999, "quote_volume": 5655.0833, "trades": 77, "taker_buy_base": 2174.7, "taker_buy_quote": 1715.8512 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.784, "high": 0.787, "low": 0.776, "close": 0.785, "volume": 7335.8, "close_time": 1762394399999, "quote_volume": 5736.983, "trades": 72, "taker_buy_base": 5078.4, "taker_buy_quote": 3970.8256 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.784, "high": 0.789, "low": 0.778, "close": 0.785, "volume": 5365.4, "close_time": 1762397999999, "quote_volume": 4207.3426, "trades": 54, "taker_buy_base": 1514.3, "taker_buy_quote": 1186.4172 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.784, "high": 0.79, "low": 0.784, "close": 0.787, "volume": 5725.3, "close_time": 1762401599999, "quote_volume": 4505.4848, "trades": 55, "taker_buy_base": 2326.8, "taker_buy_quote": 1832.3287 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.787, "high": 0.788, "low": 0.782, "close": 0.784, "volume": 7081.0, "close_time": 1762405199999, "quote_volume": 5563.1352, "trades": 67, "taker_buy_base": 4875.5, "taker_buy_quote": 3832.2362 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.784, "high": 0.784, "low": 0.768, "close": 0.769, "volume": 6154.1, "close_time": 1762408799999, "quote_volume": 4764.5555, "trades": 74, "taker_buy_base": 2666.7, "taker_buy_quote": 2062.4331 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.769, "high": 0.772, "low": 0.767, "close": 0.768, "volume": 4720.2, "close_time": 1762412399999, "quote_volume": 3631.945, "trades": 63, "taker_buy_base": 2290.4, "taker_buy_quote": 1762.2795 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.767, "high": 0.771, "low": 0.761, "close": 0.767, "volume": 8539.1, "close_time": 1762415999999, "quote_volume": 6548.2872, "trades": 86, "taker_buy_base": 6132.5, "taker_buy_quote": 4704.9402 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.766, "high": 0.769, "low": 0.762, "close": 0.766, "volume": 9274.7, "close_time": 1762419599999, "quote_volume": 7104.7024, "trades": 71, "taker_buy_base": 4119.4, "taker_buy_quote": 3157.224 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.767, "high": 0.77, "low": 0.764, "close": 0.766, "volume": 2959.6, "close_time": 1762423199999, "quote_volume": 2273.5111, "trades": 46, "taker_buy_base": 1294.9, "taker_buy_quote": 994.0923 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.766, "high": 0.774, "low": 0.76, "close": 0.769, "volume": 3970.6, "close_time": 1762426799999, "quote_volume": 3048.9593, "trades": 59, "taker_buy_base": 2368.6, "taker_buy_quote": 1820.2341 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.769, "high": 0.769, "low": 0.762, "close": 0.764, "volume": 4326.9, "close_time": 1762430399999, "quote_volume": 3314.5687, "trades": 48, "taker_buy_base": 1542.8, "taker_buy_quote": 1180.7124 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.764, "high": 0.766, "low": 0.756, "close": 0.758, "volume": 4693.9, "close_time": 1762433999999, "quote_volume": 3573.3299, "trades": 65, "taker_buy_base": 1710.8, "taker_buy_quote": 1304.2793 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.758, "high": 0.777, "low": 0.758, "close": 0.773, "volume": 3639.0, "close_time": 1762437599999, "quote_volume": 2797.0196, "trades": 58, "taker_buy_base": 2777.5, "taker_buy_quote": 2137.1805 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.774, "high": 0.775, "low": 0.755, "close": 0.755, "volume": 8826.1, "close_time": 1762441199999, "quote_volume": 6717.1905, "trades": 98, "taker_buy_base": 4122.2, "taker_buy_quote": 3140.704 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.755, "high": 0.762, "low": 0.735, "close": 0.74, "volume": 15334.5, "close_time": 1762444799999, "quote_volume": 11509.9537, "trades": 195, "taker_buy_base": 8487.8, "taker_buy_quote": 6376.2941 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.741, "high": 0.744, "low": 0.727, "close": 0.738, "volume": 9388.7, "close_time": 1762448399999, "quote_volume": 6904.5918, "trades": 127, "taker_buy_base": 2832.8, "taker_buy_quote": 2087.3276 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.739, "high": 0.75, "low": 0.736, "close": 0.748, "volume": 7985.8, "close_time": 1762451999999, "quote_volume": 5936.0483, "trades": 97, "taker_buy_base": 4829.4, "taker_buy_quote": 3593.3911 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.748, "high": 0.759, "low": 0.739, "close": 0.753, "volume": 7370.6, "close_time": 1762455599999, "quote_volume": 5522.8419, "trades": 81, "taker_buy_base": 4084.5, "taker_buy_quote": 3064.475 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.752, "high": 0.757, "low": 0.749, "close": 0.757, "volume": 6756.5, "close_time": 1762459199999, "quote_volume": 5094.2894, "trades": 88, "taker_buy_base": 2216.5, "taker_buy_quote": 1672.0144 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.757, "high": 0.763, "low": 0.747, "close": 0.752, "volume": 5613.1, "close_time": 1762462799999, "quote_volume": 4232.0818, "trades": 75, "taker_buy_base": 2152.9, "taker_buy_quote": 1623.2993 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.751, "high": 0.76, "low": 0.748, "close": 0.757, "volume": 2533.2, "close_time": 1762466399999, "quote_volume": 1905.6165, "trades": 46, "taker_buy_base": 1091.3, "taker_buy_quote": 821.2674 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.757, "high": 0.758, "low": 0.744, "close": 0.751, "volume": 6219.8, "close_time": 1762469999999, "quote_volume": 4670.1798, "trades": 51, "taker_buy_base": 3833.5, "taker_buy_quote": 2877.502 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.75, "high": 0.75, "low": 0.737, "close": 0.745, "volume": 13521.9, "close_time": 1762473599999, "quote_volume": 10074.0453, "trades": 91, "taker_buy_base": 1767.3, "taker_buy_quote": 1311.191 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.745, "high": 0.763, "low": 0.744, "close": 0.758, "volume": 3966.4, "close_time": 1762477199999, "quote_volume": 2990.688, "trades": 82, "taker_buy_base": 2153.2, "taker_buy_quote": 1627.4436 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.759, "high": 0.763, "low": 0.747, "close": 0.76, "volume": 5310.2, "close_time": 1762480799999, "quote_volume": 3996.8269, "trades": 98, "taker_buy_base": 2834.8, "taker_buy_quote": 2132.4193 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.762, "high": 0.764, "low": 0.755, "close": 0.764, "volume": 2103.8, "close_time": 1762484399999, "quote_volume": 1598.699, "trades": 54, "taker_buy_base": 1166.4, "taker_buy_quote": 887.4794 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.765, "high": 0.773, "low": 0.759, "close": 0.759, "volume": 2419.7, "close_time": 1762487999999, "quote_volume": 1851.8993, "trades": 56, "taker_buy_base": 976.4, "taker_buy_quote": 749.5674 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.759, "high": 0.763, "low": 0.755, "close": 0.763, "volume": 2368.8, "close_time": 1762491599999, "quote_volume": 1797.5142, "trades": 45, "taker_buy_base": 1319.9, "taker_buy_quote": 1002.7977 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.765, "high": 0.775, "low": 0.764, "close": 0.775, "volume": 2166.0, "close_time": 1762495199999, "quote_volume": 1666.2347, "trades": 37, "taker_buy_base": 1212.9, "taker_buy_quote": 932.5656 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.776, "high": 0.778, "low": 0.772, "close": 0.772, "volume": 5070.3, "close_time": 1762498799999, "quote_volume": 3926.619, "trades": 108, "taker_buy_base": 2245.9, "taker_buy_quote": 1739.5493 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.772, "high": 0.784, "low": 0.771, "close": 0.784, "volume": 5710.0, "close_time": 1762502399999, "quote_volume": 4431.2876, "trades": 141, "taker_buy_base": 3687.3, "taker_buy_quote": 2860.848 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.783, "high": 0.785, "low": 0.774, "close": 0.777, "volume": 4398.9, "close_time": 1762505999999, "quote_volume": 3433.0374, "trades": 138, "taker_buy_base": 2158.2, "taker_buy_quote": 1683.3534 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.777, "high": 0.777, "low": 0.757, "close": 0.765, "volume": 8299.7, "close_time": 1762509599999, "quote_volume": 6349.8066, "trades": 276, "taker_buy_base": 3756.9, "taker_buy_quote": 2872.0582 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.765, "high": 0.772, "low": 0.758, "close": 0.764, "volume": 5920.6, "close_time": 1762513199999, "quote_volume": 4535.6298, "trades": 241, "taker_buy_base": 3495.6, "taker_buy_quote": 2678.8199 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.763, "high": 0.763, "low": 0.746, "close": 0.755, "volume": 16290.9, "close_time": 1762516799999, "quote_volume": 12218.9915, "trades": 484, "taker_buy_base": 8544.4, "taker_buy_quote": 6407.6876 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.755, "high": 0.759, "low": 0.724, "close": 0.729, "volume": 30469.4, "close_time": 1762520399999, "quote_volume": 22481.7822, "trades": 486, "taker_buy_base": 12396.7, "taker_buy_quote": 9201.8439 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.729, "high": 0.74, "low": 0.725, "close": 0.737, "volume": 15158.0, "close_time": 1762523999999, "quote_volume": 11128.5633, "trades": 370, "taker_buy_base": 6209.3, "taker_buy_quote": 4553.8311 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.736, "high": 0.754, "low": 0.719, "close": 0.752, "volume": 20105.0, "close_time": 1762527599999, "quote_volume": 14838.8543, "trades": 610, "taker_buy_base": 13315.4, "taker_buy_quote": 9819.3767 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.753, "high": 0.768, "low": 0.742, "close": 0.767, "volume": 37525.8, "close_time": 1762531199999, "quote_volume": 28439.9403, "trades": 852, "taker_buy_base": 26244.3, "taker_buy_quote": 19939.3976 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.767, "high": 0.808, "low": 0.766, "close": 0.804, "volume": 20702.5, "close_time": 1762534799999, "quote_volume": 16335.3282, "trades": 834, "taker_buy_base": 11078.1, "taker_buy_quote": 8715.0443 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.804, "high": 0.822, "low": 0.797, "close": 0.817, "volume": 53754.2, "close_time": 1762538399999, "quote_volume": 43779.6372, "trades": 658, "taker_buy_base": 42706.4, "taker_buy_quote": 34801.4079 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.818, "high": 0.833, "low": 0.817, "close": 0.824, "volume": 25164.5, "close_time": 1762541999999, "quote_volume": 20795.241, "trades": 332, "taker_buy_base": 13265.9, "taker_buy_quote": 10959.1104 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.824, "high": 0.827, "low": 0.82, "close": 0.825, "volume": 9465.9, "close_time": 1762545599999, "quote_volume": 7785.6509, "trades": 93, "taker_buy_base": 5007.3, "taker_buy_quote": 4122.3463 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.826, "high": 0.83, "low": 0.818, "close": 0.825, "volume": 6958.0, "close_time": 1762549199999, "quote_volume": 5739.6916, "trades": 68, "taker_buy_base": 5856.7, "taker_buy_quote": 4831.8525 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.826, "high": 0.838, "low": 0.826, "close": 0.838, "volume": 22114.1, "close_time": 1762552799999, "quote_volume": 18437.3206, "trades": 164, "taker_buy_base": 16968.5, "taker_buy_quote": 14159.2442 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.837, "high": 0.839, "low": 0.831, "close": 0.839, "volume": 12135.7, "close_time": 1762556399999, "quote_volume": 10129.5571, "trades": 72, "taker_buy_base": 7415.3, "taker_buy_quote": 6193.1806 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.838, "high": 0.838, "low": 0.821, "close": 0.824, "volume": 13413.6, "close_time": 1762559999999, "quote_volume": 11086.0415, "trades": 93, "taker_buy_base": 6152.8, "taker_buy_quote": 5084.8696 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.825, "high": 0.84, "low": 0.813, "close": 0.813, "volume": 8805.0, "close_time": 1762563599999, "quote_volume": 7279.7221, "trades": 122, "taker_buy_base": 3341.5, "taker_buy_quote": 2774.0212 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.814, "high": 0.829, "low": 0.814, "close": 0.826, "volume": 4836.1, "close_time": 1762567199999, "quote_volume": 3979.9248, "trades": 69, "taker_buy_base": 2189.5, "taker_buy_quote": 1805.1549 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.828, "high": 0.85, "low": 0.827, "close": 0.839, "volume": 11188.6, "close_time": 1762570799999, "quote_volume": 9395.8239, "trades": 151, "taker_buy_base": 7955.3, "taker_buy_quote": 6674.2516 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.838, "high": 0.854, "low": 0.833, "close": 0.833, "volume": 8856.6, "close_time": 1762574399999, "quote_volume": 7482.0574, "trades": 87, "taker_buy_base": 6424.6, "taker_buy_quote": 5430.192 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.833, "high": 0.848, "low": 0.833, "close": 0.839, "volume": 6716.0, "close_time": 1762577999999, "quote_volume": 5633.5427, "trades": 81, "taker_buy_base": 3911.4, "taker_buy_quote": 3279.6546 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.841, "high": 0.842, "low": 0.823, "close": 0.823, "volume": 14274.8, "close_time": 1762581599999, "quote_volume": 11848.8027, "trades": 98, "taker_buy_base": 2318.0, "taker_buy_quote": 1923.7471 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.825, "high": 0.846, "low": 0.818, "close": 0.84, "volume": 14371.2, "close_time": 1762585199999, "quote_volume": 11993.0909, "trades": 142, "taker_buy_base": 11145.3, "taker_buy_quote": 9308.0862 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.842, "high": 0.844, "low": 0.828, "close": 0.84, "volume": 20137.2, "close_time": 1762588799999, "quote_volume": 16881.9456, "trades": 120, "taker_buy_base": 13540.2, "taker_buy_quote": 11357.6681 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.84, "high": 0.846, "low": 0.833, "close": 0.837, "volume": 11145.5, "close_time": 1762592399999, "quote_volume": 9366.3746, "trades": 117, "taker_buy_base": 5790.7, "taker_buy_quote": 4867.1044 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.836, "high": 0.836, "low": 0.819, "close": 0.822, "volume": 13069.5, "close_time": 1762595999999, "quote_volume": 10831.164, "trades": 130, "taker_buy_base": 3261.3, "taker_buy_quote": 2705.3227 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.822, "high": 0.828, "low": 0.821, "close": 0.828, "volume": 7506.8, "close_time": 1762599599999, "quote_volume": 6194.3371, "trades": 67, "taker_buy_base": 5797.0, "taker_buy_quote": 4785.1337 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.827, "high": 0.831, "low": 0.816, "close": 0.82, "volume": 31446.7, "close_time": 1762603199999, "quote_volume": 25780.524, "trades": 141, "taker_buy_base": 4770.7, "taker_buy_quote": 3941.5096 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.82, "high": 0.827, "low": 0.816, "close": 0.822, "volume": 43111.3, "close_time": 1762606799999, "quote_volume": 35503.895, "trades": 213, "taker_buy_base": 40385.3, "taker_buy_quote": 33261.8051 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.821, "high": 0.821, "low": 0.806, "close": 0.806, "volume": 7320.5, "close_time": 1762610399999, "quote_volume": 5974.2665, "trades": 79, "taker_buy_base": 4336.0, "taker_buy_quote": 3546.6234 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.806, "high": 0.815, "low": 0.799, "close": 0.812, "volume": 12569.9, "close_time": 1762613999999, "quote_volume": 10139.0203, "trades": 113, "taker_buy_base": 7889.8, "taker_buy_quote": 6363.5081 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.811, "high": 0.812, "low": 0.794, "close": 0.799, "volume": 8728.4, "close_time": 1762617599999, "quote_volume": 6998.0745, "trades": 87, "taker_buy_base": 4636.3, "taker_buy_quote": 3711.84 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.799, "high": 0.808, "low": 0.794, "close": 0.803, "volume": 8040.1, "close_time": 1762621199999, "quote_volume": 6447.6802, "trades": 82, "taker_buy_base": 4407.9, "taker_buy_quote": 3538.5346 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.803, "high": 0.809, "low": 0.799, "close": 0.804, "volume": 10336.3, "close_time": 1762624799999, "quote_volume": 8300.7381, "trades": 92, "taker_buy_base": 5901.9, "taker_buy_quote": 4745.674 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.805, "high": 0.806, "low": 0.798, "close": 0.804, "volume": 6044.4, "close_time": 1762628399999, "quote_volume": 4852.5023, "trades": 65, "taker_buy_base": 4212.5, "taker_buy_quote": 3382.4671 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.803, "high": 0.806, "low": 0.796, "close": 0.803, "volume": 11309.9, "close_time": 1762631999999, "quote_volume": 9070.8778, "trades": 84, "taker_buy_base": 6603.5, "taker_buy_quote": 5303.3916 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.802, "high": 0.811, "low": 0.798, "close": 0.807, "volume": 2843.0, "close_time": 1762635599999, "quote_volume": 2288.1851, "trades": 43, "taker_buy_base": 1900.3, "taker_buy_quote": 1531.7355 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.808, "high": 0.813, "low": 0.805, "close": 0.812, "volume": 6530.9, "close_time": 1762639199999, "quote_volume": 5285.1347, "trades": 48, "taker_buy_base": 4379.6, "taker_buy_quote": 3543.9805 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.811, "high": 0.811, "low": 0.807, "close": 0.808, "volume": 3833.0, "close_time": 1762642799999, "quote_volume": 3101.2166, "trades": 33, "taker_buy_base": 1237.3, "taker_buy_quote": 999.5989 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.806, "high": 0.806, "low": 0.803, "close": 0.803, "volume": 1717.1, "close_time": 1762646399999, "quote_volume": 1381.8909, "trades": 19, "taker_buy_base": 719.9, "taker_buy_quote": 580.0777 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.804, "low": 0.786, "close": 0.786, "volume": 7238.9, "close_time": 1762649999999, "quote_volume": 5731.477, "trades": 64, "taker_buy_base": 1664.7, "taker_buy_quote": 1328.2274 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.787, "high": 0.794, "low": 0.783, "close": 0.791, "volume": 2684.1, "close_time": 1762653599999, "quote_volume": 2114.8695, "trades": 51, "taker_buy_base": 2079.3, "taker_buy_quote": 1637.9791 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.79, "high": 0.791, "low": 0.767, "close": 0.767, "volume": 5333.4, "close_time": 1762657199999, "quote_volume": 4160.7387, "trades": 64, "taker_buy_base": 2714.5, "taker_buy_quote": 2124.5447 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.769, "high": 0.771, "low": 0.763, "close": 0.765, "volume": 8813.9, "close_time": 1762660799999, "quote_volume": 6767.1507, "trades": 92, "taker_buy_base": 2371.0, "taker_buy_quote": 1820.1046 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.766, "high": 0.775, "low": 0.764, "close": 0.77, "volume": 4334.2, "close_time": 1762664399999, "quote_volume": 3341.8593, "trades": 34, "taker_buy_base": 1919.2, "taker_buy_quote": 1482.4981 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.769, "high": 0.773, "low": 0.766, "close": 0.773, "volume": 4206.8, "close_time": 1762667999999, "quote_volume": 3234.9439, "trades": 26, "taker_buy_base": 4013.4, "taker_buy_quote": 3086.2005 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.771, "high": 0.783, "low": 0.763, "close": 0.764, "volume": 30978.2, "close_time": 1762671599999, "quote_volume": 23853.6696, "trades": 126, "taker_buy_base": 15107.3, "taker_buy_quote": 11629.5044 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.766, "high": 0.775, "low": 0.764, "close": 0.774, "volume": 9629.9, "close_time": 1762675199999, "quote_volume": 7407.3144, "trades": 60, "taker_buy_base": 6102.7, "taker_buy_quote": 4697.8661 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.773, "high": 0.775, "low": 0.766, "close": 0.769, "volume": 4143.3, "close_time": 1762678799999, "quote_volume": 3195.8563, "trades": 27, "taker_buy_base": 1755.7, "taker_buy_quote": 1353.7905 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.77, "high": 0.775, "low": 0.76, "close": 0.764, "volume": 5794.6, "close_time": 1762682399999, "quote_volume": 4453.6549, "trades": 47, "taker_buy_base": 3390.8, "taker_buy_quote": 2606.9172 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.763, "high": 0.769, "low": 0.76, "close": 0.768, "volume": 5974.2, "close_time": 1762685999999, "quote_volume": 4568.4426, "trades": 44, "taker_buy_base": 3330.1, "taker_buy_quote": 2544.0656 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.77, "high": 0.782, "low": 0.77, "close": 0.779, "volume": 1290.1, "close_time": 1762689599999, "quote_volume": 1003.3818, "trades": 25, "taker_buy_base": 521.7, "taker_buy_quote": 405.7227 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.776, "high": 0.781, "low": 0.774, "close": 0.774, "volume": 7769.6, "close_time": 1762693199999, "quote_volume": 6037.5305, "trades": 43, "taker_buy_base": 2947.8, "taker_buy_quote": 2291.3693 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.775, "high": 0.782, "low": 0.774, "close": 0.78, "volume": 5858.2, "close_time": 1762696799999, "quote_volume": 4549.4738, "trades": 40, "taker_buy_base": 4735.8, "taker_buy_quote": 3676.2607 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.779, "high": 0.798, "low": 0.776, "close": 0.786, "volume": 11431.5, "close_time": 1762700399999, "quote_volume": 8972.7163, "trades": 115, "taker_buy_base": 6706.9, "taker_buy_quote": 5251.2504 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.788, "high": 0.802, "low": 0.786, "close": 0.793, "volume": 5114.1, "close_time": 1762703999999, "quote_volume": 4073.6948, "trades": 68, "taker_buy_base": 3216.8, "taker_buy_quote": 2562.3514 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.795, "high": 0.801, "low": 0.79, "close": 0.8, "volume": 4778.1, "close_time": 1762707599999, "quote_volume": 3803.8508, "trades": 58, "taker_buy_base": 2459.7, "taker_buy_quote": 1954.977 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.8, "high": 0.801, "low": 0.792, "close": 0.795, "volume": 10040.2, "close_time": 1762711199999, "quote_volume": 7994.5013, "trades": 74, "taker_buy_base": 3491.5, "taker_buy_quote": 2782.1471 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.794, "high": 0.802, "low": 0.788, "close": 0.802, "volume": 2975.5, "close_time": 1762714799999, "quote_volume": 2358.1944, "trades": 48, "taker_buy_base": 2041.8, "taker_buy_quote": 1618.8056 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.8, "high": 0.806, "low": 0.797, "close": 0.806, "volume": 2045.3, "close_time": 1762718399999, "quote_volume": 1639.6407, "trades": 32, "taker_buy_base": 1752.1, "taker_buy_quote": 1404.508 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.805, "high": 0.805, "low": 0.795, "close": 0.796, "volume": 1935.6, "close_time": 1762721999999, "quote_volume": 1550.7578, "trades": 34, "taker_buy_base": 987.3, "taker_buy_quote": 790.8405 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.796, "high": 0.798, "low": 0.792, "close": 0.793, "volume": 827.8, "close_time": 1762725599999, "quote_volume": 658.2594, "trades": 19, "taker_buy_base": 649.5, "taker_buy_quote": 516.6301 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.793, "high": 0.793, "low": 0.781, "close": 0.788, "volume": 5618.0, "close_time": 1762729199999, "quote_volume": 4413.4376, "trades": 56, "taker_buy_base": 4604.3, "taker_buy_quote": 3617.5672 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.789, "high": 0.796, "low": 0.782, "close": 0.784, "volume": 4957.5, "close_time": 1762732799999, "quote_volume": 3900.643, "trades": 57, "taker_buy_base": 2408.1, "taker_buy_quote": 1894.4816 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.785, "high": 0.814, "low": 0.779, "close": 0.808, "volume": 72501.3, "close_time": 1762736399999, "quote_volume": 58424.5282, "trades": 189, "taker_buy_base": 64649.7, "taker_buy_quote": 52124.955 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.807, "high": 0.811, "low": 0.799, "close": 0.801, "volume": 4610.3, "close_time": 1762739999999, "quote_volume": 3711.6069, "trades": 78, "taker_buy_base": 2143.3, "taker_buy_quote": 1726.808 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.799, "high": 0.801, "low": 0.792, "close": 0.796, "volume": 4250.8, "close_time": 1762743599999, "quote_volume": 3388.1491, "trades": 69, "taker_buy_base": 1711.9, "taker_buy_quote": 1364.7305 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.797, "high": 0.803, "low": 0.795, "close": 0.797, "volume": 2263.8, "close_time": 1762747199999, "quote_volume": 1807.7677, "trades": 52, "taker_buy_base": 1311.8, "taker_buy_quote": 1047.3024 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.798, "high": 0.799, "low": 0.786, "close": 0.795, "volume": 6742.9, "close_time": 1762750799999, "quote_volume": 5343.1564, "trades": 65, "taker_buy_base": 5805.3, "taker_buy_quote": 4600.9072 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.795, "high": 0.798, "low": 0.787, "close": 0.796, "volume": 16676.9, "close_time": 1762754399999, "quote_volume": 13237.0117, "trades": 162, "taker_buy_base": 10255.2, "taker_buy_quote": 8135.2438 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.797, "high": 0.799, "low": 0.792, "close": 0.797, "volume": 5954.5, "close_time": 1762757999999, "quote_volume": 4744.5097, "trades": 65, "taker_buy_base": 2394.7, "taker_buy_quote": 1909.453 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.798, "high": 0.802, "low": 0.791, "close": 0.794, "volume": 7950.2, "close_time": 1762761599999, "quote_volume": 6336.1537, "trades": 75, "taker_buy_base": 5241.6, "taker_buy_quote": 4178.98 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.794, "high": 0.794, "low": 0.78, "close": 0.784, "volume": 11738.0, "close_time": 1762765199999, "quote_volume": 9247.5116, "trades": 119, "taker_buy_base": 5664.3, "taker_buy_quote": 4458.4492 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.784, "high": 0.805, "low": 0.783, "close": 0.801, "volume": 16877.3, "close_time": 1762768799999, "quote_volume": 13443.1009, "trades": 104, "taker_buy_base": 2667.3, "taker_buy_quote": 2114.7169 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.801, "high": 0.802, "low": 0.788, "close": 0.794, "volume": 14571.7, "close_time": 1762772399999, "quote_volume": 11592.136, "trades": 129, "taker_buy_base": 9996.8, "taker_buy_quote": 7947.0069 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.793, "high": 0.802, "low": 0.793, "close": 0.797, "volume": 6787.6, "close_time": 1762775999999, "quote_volume": 5427.5853, "trades": 86, "taker_buy_base": 4322.7, "taker_buy_quote": 3457.0081 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.798, "high": 0.798, "low": 0.789, "close": 0.791, "volume": 17475.2, "close_time": 1762779599999, "quote_volume": 13873.4315, "trades": 112, "taker_buy_base": 8751.9, "taker_buy_quote": 6942.767 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.789, "high": 0.801, "low": 0.789, "close": 0.797, "volume": 3587.1, "close_time": 1762783199999, "quote_volume": 2856.5609, "trades": 61, "taker_buy_base": 2232.4, "taker_buy_quote": 1775.9513 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.796, "high": 0.796, "low": 0.77, "close": 0.778, "volume": 16982.0, "close_time": 1762786799999, "quote_volume": 13307.6547, "trades": 198, "taker_buy_base": 8552.2, "taker_buy_quote": 6720.9738 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.778, "high": 0.793, "low": 0.777, "close": 0.783, "volume": 16757.4, "close_time": 1762790399999, "quote_volume": 13123.906, "trades": 159, "taker_buy_base": 11247.3, "taker_buy_quote": 8806.0151 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.784, "high": 0.79, "low": 0.773, "close": 0.776, "volume": 15257.5, "close_time": 1762793999999, "quote_volume": 11905.3783, "trades": 131, "taker_buy_base": 10721.3, "taker_buy_quote": 8367.2587 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.776, "high": 0.79, "low": 0.776, "close": 0.79, "volume": 4081.6, "close_time": 1762797599999, "quote_volume": 3194.8574, "trades": 68, "taker_buy_base": 3065.8, "taker_buy_quote": 2398.7434 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.791, "high": 0.796, "low": 0.787, "close": 0.787, "volume": 32811.9, "close_time": 1762801199999, "quote_volume": 25955.4081, "trades": 186, "taker_buy_base": 26232.9, "taker_buy_quote": 20757.2363 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.787, "high": 0.842, "low": 0.786, "close": 0.812, "volume": 120148.3, "close_time": 1762804799999, "quote_volume": 97838.2133, "trades": 756, "taker_buy_base": 58774.0, "taker_buy_quote": 47957.2045 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.813, "high": 0.822, "low": 0.806, "close": 0.811, "volume": 107062.3, "close_time": 1762808399999, "quote_volume": 86973.5523, "trades": 331, "taker_buy_base": 53777.6, "taker_buy_quote": 43775.675 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.81, "high": 0.81, "low": 0.793, "close": 0.797, "volume": 35893.4, "close_time": 1762811999999, "quote_volume": 28764.0199, "trades": 191, "taker_buy_base": 8638.2, "taker_buy_quote": 6895.9742 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.798, "high": 0.819, "low": 0.793, "close": 0.818, "volume": 18843.1, "close_time": 1762815599999, "quote_volume": 15114.2255, "trades": 115, "taker_buy_base": 7494.7, "taker_buy_quote": 6018.9443 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.817, "high": 0.817, "low": 0.799, "close": 0.802, "volume": 10600.3, "close_time": 1762819199999, "quote_volume": 8573.1496, "trades": 113, "taker_buy_base": 5487.4, "taker_buy_quote": 4434.1824 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.802, "high": 0.806, "low": 0.782, "close": 0.79, "volume": 8424.3, "close_time": 1762822799999, "quote_volume": 6683.7166, "trades": 112, "taker_buy_base": 5022.7, "taker_buy_quote": 3980.0974 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.791, "high": 0.813, "low": 0.787, "close": 0.788, "volume": 9250.8, "close_time": 1762826399999, "quote_volume": 7393.6523, "trades": 142, "taker_buy_base": 7414.4, "taker_buy_quote": 5932.6343 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.788, "high": 0.828, "low": 0.783, "close": 0.826, "volume": 90241.1, "close_time": 1762829999999, "quote_volume": 73304.7486, "trades": 355, "taker_buy_base": 46630.5, "taker_buy_quote": 37852.3251 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.825, "high": 0.84, "low": 0.822, "close": 0.834, "volume": 32109.3, "close_time": 1762833599999, "quote_volume": 26666.9034, "trades": 195, "taker_buy_base": 14882.9, "taker_buy_quote": 12354.1487 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.834, "high": 0.837, "low": 0.807, "close": 0.807, "volume": 12979.2, "close_time": 1762837199999, "quote_volume": 10681.5589, "trades": 113, "taker_buy_base": 7543.0, "taker_buy_quote": 6228.4342 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.806, "high": 0.806, "low": 0.781, "close": 0.781, "volume": 18545.3, "close_time": 1762840799999, "quote_volume": 14659.129, "trades": 182, "taker_buy_base": 4505.9, "taker_buy_quote": 3556.7172 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.782, "high": 0.784, "low": 0.766, "close": 0.776, "volume": 89109.6, "close_time": 1762844399999, "quote_volume": 69088.4105, "trades": 245, "taker_buy_base": 9663.7, "taker_buy_quote": 7492.4907 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.775, "high": 0.775, "low": 0.758, "close": 0.758, "volume": 10307.8, "close_time": 1762847999999, "quote_volume": 7906.3569, "trades": 104, "taker_buy_base": 4278.7, "taker_buy_quote": 3281.6347 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.761, "high": 0.774, "low": 0.76, "close": 0.767, "volume": 22786.6, "close_time": 1762851599999, "quote_volume": 17486.4943, "trades": 177, "taker_buy_base": 15251.4, "taker_buy_quote": 11705.2031 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.766, "high": 0.772, "low": 0.753, "close": 0.756, "volume": 11626.6, "close_time": 1762855199999, "quote_volume": 8862.7378, "trades": 117, "taker_buy_base": 6170.2, "taker_buy_quote": 4705.3726 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.755, "high": 0.761, "low": 0.751, "close": 0.754, "volume": 10247.8, "close_time": 1762858799999, "quote_volume": 7748.4955, "trades": 80, "taker_buy_base": 4626.1, "taker_buy_quote": 3496.9755 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.754, "high": 0.759, "low": 0.752, "close": 0.755, "volume": 13451.4, "close_time": 1762862399999, "quote_volume": 10173.2017, "trades": 70, "taker_buy_base": 4328.4, "taker_buy_quote": 3266.7009 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.754, "high": 0.76, "low": 0.75, "close": 0.753, "volume": 8602.5, "close_time": 1762865999999, "quote_volume": 6482.4391, "trades": 75, "taker_buy_base": 4209.2, "taker_buy_quote": 3171.0576 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.752, "high": 0.759, "low": 0.745, "close": 0.746, "volume": 7828.2, "close_time": 1762869599999, "quote_volume": 5889.632, "trades": 62, "taker_buy_base": 3528.6, "taker_buy_quote": 2661.3379 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.747, "high": 0.752, "low": 0.737, "close": 0.752, "volume": 19133.9, "close_time": 1762873199999, "quote_volume": 14188.245, "trades": 114, "taker_buy_base": 9705.0, "taker_buy_quote": 7196.0227 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.751, "high": 0.751, "low": 0.739, "close": 0.743, "volume": 42050.3, "close_time": 1762876799999, "quote_volume": 31451.0644, "trades": 151, "taker_buy_base": 39182.2, "taker_buy_quote": 29312.6936 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.743, "high": 0.749, "low": 0.74, "close": 0.746, "volume": 3681.4, "close_time": 1762880399999, "quote_volume": 2738.7989, "trades": 57, "taker_buy_base": 1951.1, "taker_buy_quote": 1453.1144 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.748, "high": 0.753, "low": 0.741, "close": 0.744, "volume": 12811.3, "close_time": 1762883999999, "quote_volume": 9598.8523, "trades": 90, "taker_buy_base": 4401.5, "taker_buy_quote": 3295.1208 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.744, "high": 0.747, "low": 0.734, "close": 0.736, "volume": 4734.5, "close_time": 1762887599999, "quote_volume": 3496.9449, "trades": 55, "taker_buy_base": 2123.3, "taker_buy_quote": 1572.4984 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.735, "high": 0.735, "low": 0.725, "close": 0.725, "volume": 20598.9, "close_time": 1762891199999, "quote_volume": 15041.6645, "trades": 90, "taker_buy_base": 13446.4, "taker_buy_quote": 9817.3118 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.725, "high": 0.728, "low": 0.712, "close": 0.715, "volume": 17667.0, "close_time": 1762894799999, "quote_volume": 12670.1494, "trades": 124, "taker_buy_base": 5540.2, "taker_buy_quote": 3977.7954 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.717, "high": 0.72, "low": 0.714, "close": 0.716, "volume": 20072.2, "close_time": 1762898399999, "quote_volume": 14396.334, "trades": 89, "taker_buy_base": 12346.1, "taker_buy_quote": 8853.2422 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.714, "high": 0.722, "low": 0.708, "close": 0.72, "volume": 32434.2, "close_time": 1762901999999, "quote_volume": 23084.5525, "trades": 110, "taker_buy_base": 4395.9, "taker_buy_quote": 3156.5992 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.719, "high": 0.72, "low": 0.711, "close": 0.712, "volume": 5179.4, "close_time": 1762905599999, "quote_volume": 3704.3231, "trades": 63, "taker_buy_base": 3137.5, "taker_buy_quote": 2242.4428 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.712, "high": 0.715, "low": 0.698, "close": 0.699, "volume": 12611.8, "close_time": 1762909199999, "quote_volume": 8909.7214, "trades": 168, "taker_buy_base": 7183.2, "taker_buy_quote": 5085.276 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.7, "high": 0.714, "low": 0.7, "close": 0.71, "volume": 7309.8, "close_time": 1762912799999, "quote_volume": 5175.5989, "trades": 131, "taker_buy_base": 3579.5, "taker_buy_quote": 2533.482 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.711, "high": 0.716, "low": 0.706, "close": 0.712, "volume": 8081.9, "close_time": 1762916399999, "quote_volume": 5751.5606, "trades": 126, "taker_buy_base": 5380.5, "taker_buy_quote": 3831.4726 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.712, "high": 0.712, "low": 0.709, "close": 0.709, "volume": 4832.1, "close_time": 1762919999999, "quote_volume": 3431.2769, "trades": 82, "taker_buy_base": 2185.5, "taker_buy_quote": 1553.5539 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.71, "high": 0.715, "low": 0.708, "close": 0.715, "volume": 24121.9, "close_time": 1762923599999, "quote_volume": 17153.4423, "trades": 161, "taker_buy_base": 11553.6, "taker_buy_quote": 8217.9771 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.716, "high": 0.716, "low": 0.711, "close": 0.714, "volume": 12164.8, "close_time": 1762927199999, "quote_volume": 8678.6314, "trades": 130, "taker_buy_base": 6564.4, "taker_buy_quote": 4685.3189 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.714, "high": 0.719, "low": 0.714, "close": 0.716, "volume": 5609.3, "close_time": 1762930799999, "quote_volume": 4022.8364, "trades": 121, "taker_buy_base": 3620.7, "taker_buy_quote": 2597.7138 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.715, "high": 0.726, "low": 0.715, "close": 0.719, "volume": 23202.9, "close_time": 1762934399999, "quote_volume": 16758.6665, "trades": 210, "taker_buy_base": 14301.4, "taker_buy_quote": 10332.6876 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.72, "high": 0.735, "low": 0.718, "close": 0.73, "volume": 11013.0, "close_time": 1762937999999, "quote_volume": 8024.1435, "trades": 152, "taker_buy_base": 7547.6, "taker_buy_quote": 5497.6191 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.731, "high": 0.736, "low": 0.723, "close": 0.726, "volume": 13450.0, "close_time": 1762941599999, "quote_volume": 9821.0559, "trades": 134, "taker_buy_base": 6286.3, "taker_buy_quote": 4592.2736 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.727, "high": 0.737, "low": 0.727, "close": 0.736, "volume": 11199.9, "close_time": 1762945199999, "quote_volume": 8213.8695, "trades": 82, "taker_buy_base": 4654.1, "taker_buy_quote": 3410.0551 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.736, "high": 0.746, "low": 0.736, "close": 0.745, "volume": 27583.1, "close_time": 1762948799999, "quote_volume": 20457.5495, "trades": 248, "taker_buy_base": 17403.4, "taker_buy_quote": 12896.7969 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.745, "high": 0.756, "low": 0.743, "close": 0.747, "volume": 25722.5, "close_time": 1762952399999, "quote_volume": 19269.8159, "trades": 230, "taker_buy_base": 12066.7, "taker_buy_quote": 9037.15 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.748, "high": 0.756, "low": 0.74, "close": 0.756, "volume": 10762.1, "close_time": 1762955999999, "quote_volume": 8040.6635, "trades": 128, "taker_buy_base": 3726.0, "taker_buy_quote": 2780.9666 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.757, "high": 0.763, "low": 0.744, "close": 0.757, "volume": 25639.4, "close_time": 1762959599999, "quote_volume": 19368.4404, "trades": 273, "taker_buy_base": 13450.2, "taker_buy_quote": 10158.8913 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.756, "high": 0.767, "low": 0.736, "close": 0.738, "volume": 53661.7, "close_time": 1762963199999, "quote_volume": 40430.5082, "trades": 316, "taker_buy_base": 25794.0, "taker_buy_quote": 19512.7471 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.739, "high": 0.744, "low": 0.711, "close": 0.713, "volume": 58037.9, "close_time": 1762966799999, "quote_volume": 42066.9596, "trades": 356, "taker_buy_base": 23643.3, "taker_buy_quote": 17165.283 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.712, "high": 0.718, "low": 0.702, "close": 0.716, "volume": 22955.7, "close_time": 1762970399999, "quote_volume": 16312.2364, "trades": 195, "taker_buy_base": 13127.0, "taker_buy_quote": 9339.6145 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.717, "high": 0.721, "low": 0.713, "close": 0.716, "volume": 21034.0, "close_time": 1762973999999, "quote_volume": 15096.3118, "trades": 152, "taker_buy_base": 10882.5, "taker_buy_quote": 7812.0623 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.715, "high": 0.715, "low": 0.699, "close": 0.705, "volume": 15924.3, "close_time": 1762977599999, "quote_volume": 11226.6144, "trades": 144, "taker_buy_base": 6947.3, "taker_buy_quote": 4903.8824 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.705, "high": 0.723, "low": 0.701, "close": 0.718, "volume": 11714.8, "close_time": 1762981199999, "quote_volume": 8357.0292, "trades": 115, "taker_buy_base": 5186.8, "taker_buy_quote": 3701.7337 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.719, "high": 0.72, "low": 0.713, "close": 0.716, "volume": 9796.9, "close_time": 1762984799999, "quote_volume": 7023.4293, "trades": 191, "taker_buy_base": 5239.3, "taker_buy_quote": 3757.4047 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.715, "high": 0.717, "low": 0.709, "close": 0.717, "volume": 4325.2, "close_time": 1762988399999, "quote_volume": 3086.535, "trades": 112, "taker_buy_base": 2449.2, "taker_buy_quote": 1747.4208 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.715, "high": 0.715, "low": 0.708, "close": 0.708, "volume": 5783.4, "close_time": 1762991999999, "quote_volume": 4105.9933, "trades": 41, "taker_buy_base": 4251.6, "taker_buy_quote": 3017.4863 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.708, "high": 0.725, "low": 0.708, "close": 0.716, "volume": 24251.2, "close_time": 1762995599999, "quote_volume": 17461.7122, "trades": 211, "taker_buy_base": 15937.7, "taker_buy_quote": 11480.7837 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.717, "high": 0.73, "low": 0.717, "close": 0.722, "volume": 7064.2, "close_time": 1762999199999, "quote_volume": 5112.7012, "trades": 95, "taker_buy_base": 4895.0, "taker_buy_quote": 3549.5862 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.723, "high": 0.737, "low": 0.723, "close": 0.736, "volume": 9322.3, "close_time": 1763002799999, "quote_volume": 6813.136, "trades": 154, "taker_buy_base": 5671.6, "taker_buy_quote": 4146.3071 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.738, "high": 0.759, "low": 0.722, "close": 0.745, "volume": 58464.0, "close_time": 1763006399999, "quote_volume": 43265.671, "trades": 469, "taker_buy_base": 31002.8, "taker_buy_quote": 22938.2612 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.744, "high": 0.756, "low": 0.741, "close": 0.749, "volume": 13776.4, "close_time": 1763009999999, "quote_volume": 10291.1729, "trades": 186, "taker_buy_base": 7877.9, "taker_buy_quote": 5889.1459 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.747, "high": 0.759, "low": 0.739, "close": 0.757, "volume": 46861.8, "close_time": 1763013599999, "quote_volume": 35214.5357, "trades": 304, "taker_buy_base": 28838.9, "taker_buy_quote": 21747.2535 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.758, "high": 0.767, "low": 0.754, "close": 0.763, "volume": 14049.9, "close_time": 1763017199999, "quote_volume": 10709.5808, "trades": 183, "taker_buy_base": 8145.3, "taker_buy_quote": 6220.6471 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.764, "high": 0.774, "low": 0.743, "close": 0.746, "volume": 24152.5, "close_time": 1763020799999, "quote_volume": 18380.1446, "trades": 185, "taker_buy_base": 11447.6, "taker_buy_quote": 8734.728 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.745, "high": 0.751, "low": 0.74, "close": 0.747, "volume": 21983.5, "close_time": 1763024399999, "quote_volume": 16393.9089, "trades": 105, "taker_buy_base": 12765.4, "taker_buy_quote": 9532.3628 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.746, "high": 0.747, "low": 0.736, "close": 0.746, "volume": 13042.0, "close_time": 1763027999999, "quote_volume": 9685.0401, "trades": 78, "taker_buy_base": 3772.6, "taker_buy_quote": 2799.9885 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.748, "high": 0.759, "low": 0.745, "close": 0.745, "volume": 16532.5, "close_time": 1763031599999, "quote_volume": 12434.7829, "trades": 97, "taker_buy_base": 7344.9, "taker_buy_quote": 5516.3624 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.745, "high": 0.75, "low": 0.741, "close": 0.746, "volume": 16897.7, "close_time": 1763035199999, "quote_volume": 12581.0493, "trades": 91, "taker_buy_base": 4786.0, "taker_buy_quote": 3569.6181 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.745, "high": 0.75, "low": 0.741, "close": 0.747, "volume": 7302.0, "close_time": 1763038799999, "quote_volume": 5435.6029, "trades": 62, "taker_buy_base": 1675.9, "taker_buy_quote": 1247.762 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.748, "high": 0.75, "low": 0.736, "close": 0.74, "volume": 7900.6, "close_time": 1763042399999, "quote_volume": 5867.1635, "trades": 71, "taker_buy_base": 2407.8, "taker_buy_quote": 1793.3236 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.741, "high": 0.75, "low": 0.727, "close": 0.744, "volume": 22802.2, "close_time": 1763045999999, "quote_volume": 16785.6012, "trades": 150, "taker_buy_base": 8020.8, "taker_buy_quote": 5931.3265 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.742, "high": 0.745, "low": 0.721, "close": 0.723, "volume": 31787.7, "close_time": 1763049599999, "quote_volume": 23250.2717, "trades": 138, "taker_buy_base": 17734.3, "taker_buy_quote": 12985.461 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.724, "high": 0.726, "low": 0.704, "close": 0.705, "volume": 25011.9, "close_time": 1763053199999, "quote_volume": 17837.3898, "trades": 133, "taker_buy_base": 6500.7, "taker_buy_quote": 4643.9693 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.705, "high": 0.706, "low": 0.685, "close": 0.685, "volume": 58291.1, "close_time": 1763056799999, "quote_volume": 40567.8799, "trades": 222, "taker_buy_base": 18305.8, "taker_buy_quote": 12768.6522 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.685, "high": 0.687, "low": 0.668, "close": 0.675, "volume": 51318.5, "close_time": 1763060399999, "quote_volume": 34903.8509, "trades": 250, "taker_buy_base": 30832.3, "taker_buy_quote": 21072.0606 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.675, "high": 0.683, "low": 0.662, "close": 0.664, "volume": 25565.0, "close_time": 1763063999999, "quote_volume": 17148.3506, "trades": 181, "taker_buy_base": 12213.8, "taker_buy_quote": 8225.0186 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.662, "high": 0.667, "low": 0.654, "close": 0.656, "volume": 49508.0, "close_time": 1763067599999, "quote_volume": 32594.9903, "trades": 283, "taker_buy_base": 13003.4, "taker_buy_quote": 8583.2136 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.657, "high": 0.662, "low": 0.647, "close": 0.651, "volume": 20435.4, "close_time": 1763071199999, "quote_volume": 13353.9511, "trades": 138, "taker_buy_base": 10603.9, "taker_buy_quote": 6932.6326 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.651, "high": 0.663, "low": 0.651, "close": 0.659, "volume": 12806.4, "close_time": 1763074799999, "quote_volume": 8427.6072, "trades": 81, "taker_buy_base": 7090.6, "taker_buy_quote": 4667.0966 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.659, "high": 0.669, "low": 0.658, "close": 0.661, "volume": 20914.9, "close_time": 1763078399999, "quote_volume": 13865.932, "trades": 138, "taker_buy_base": 12994.7, "taker_buy_quote": 8616.7533 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.66, "high": 0.67, "low": 0.653, "close": 0.655, "volume": 41418.0, "close_time": 1763081999999, "quote_volume": 27404.5679, "trades": 418, "taker_buy_base": 22039.7, "taker_buy_quote": 14591.4518 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.654, "high": 0.656, "low": 0.644, "close": 0.644, "volume": 39699.2, "close_time": 1763085599999, "quote_volume": 25871.7205, "trades": 501, "taker_buy_base": 24108.7, "taker_buy_quote": 15725.4003 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.645, "high": 0.653, "low": 0.645, "close": 0.649, "volume": 39151.3, "close_time": 1763089199999, "quote_volume": 25450.788, "trades": 454, "taker_buy_base": 25038.9, "taker_buy_quote": 16281.0849 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.65, "high": 0.651, "low": 0.639, "close": 0.643, "volume": 27105.6, "close_time": 1763092799999, "quote_volume": 17439.9419, "trades": 292, "taker_buy_base": 13466.0, "taker_buy_quote": 8662.8634 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.643, "high": 0.643, "low": 0.616, "close": 0.63, "volume": 53256.3, "close_time": 1763096399999, "quote_volume": 33435.2761, "trades": 557, "taker_buy_base": 28634.8, "taker_buy_quote": 17969.3859 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.631, "high": 0.647, "low": 0.631, "close": 0.647, "volume": 19061.9, "close_time": 1763099999999, "quote_volume": 12182.3563, "trades": 288, "taker_buy_base": 11019.9, "taker_buy_quote": 7040.6569 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.646, "high": 0.654, "low": 0.634, "close": 0.653, "volume": 20254.0, "close_time": 1763103599999, "quote_volume": 13013.2705, "trades": 276, "taker_buy_base": 10504.7, "taker_buy_quote": 6754.2257 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.653, "high": 0.657, "low": 0.647, "close": 0.653, "volume": 56361.8, "close_time": 1763107199999, "quote_volume": 36636.5296, "trades": 656, "taker_buy_base": 25463.3, "taker_buy_quote": 16574.9336 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.653, "high": 0.653, "low": 0.646, "close": 0.649, "volume": 10425.0, "close_time": 1763110799999, "quote_volume": 6759.6067, "trades": 195, "taker_buy_base": 5287.8, "taker_buy_quote": 3429.2411 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.648, "high": 0.651, "low": 0.641, "close": 0.642, "volume": 11910.2, "close_time": 1763114399999, "quote_volume": 7662.0316, "trades": 221, "taker_buy_base": 5020.7, "taker_buy_quote": 3232.6406 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.641, "high": 0.647, "low": 0.641, "close": 0.643, "volume": 9004.6, "close_time": 1763117999999, "quote_volume": 5798.1203, "trades": 207, "taker_buy_base": 3806.7, "taker_buy_quote": 2455.2773 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.643, "high": 0.643, "low": 0.63, "close": 0.634, "volume": 16714.4, "close_time": 1763121599999, "quote_volume": 10633.7138, "trades": 281, "taker_buy_base": 7066.6, "taker_buy_quote": 4491.7741 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.633, "high": 0.633, "low": 0.61, "close": 0.627, "volume": 59868.2, "close_time": 1763125199999, "quote_volume": 37223.3115, "trades": 605, "taker_buy_base": 19309.5, "taker_buy_quote": 12016.1716 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.627, "high": 0.629, "low": 0.604, "close": 0.614, "volume": 37900.0, "close_time": 1763128799999, "quote_volume": 23312.7489, "trades": 622, "taker_buy_base": 18001.7, "taker_buy_quote": 11076.8235 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.615, "high": 0.624, "low": 0.603, "close": 0.619, "volume": 40773.4, "close_time": 1763132399999, "quote_volume": 25089.2801, "trades": 731, "taker_buy_base": 19413.0, "taker_buy_quote": 11985.3322 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.617, "high": 0.627, "low": 0.609, "close": 0.623, "volume": 78081.5, "close_time": 1763135999999, "quote_volume": 48412.1826, "trades": 693, "taker_buy_base": 61752.3, "taker_buy_quote": 38306.591 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.624, "high": 0.635, "low": 0.62, "close": 0.631, "volume": 71655.7, "close_time": 1763139599999, "quote_volume": 44817.0855, "trades": 735, "taker_buy_base": 57778.1, "taker_buy_quote": 36127.9847 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.631, "high": 0.634, "low": 0.619, "close": 0.62, "volume": 14161.7, "close_time": 1763143199999, "quote_volume": 8886.2364, "trades": 384, "taker_buy_base": 5392.1, "taker_buy_quote": 3384.02 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.62, "high": 0.633, "low": 0.62, "close": 0.626, "volume": 12314.9, "close_time": 1763146799999, "quote_volume": 7738.752, "trades": 241, "taker_buy_base": 6452.6, "taker_buy_quote": 4055.7771 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.627, "high": 0.635, "low": 0.622, "close": 0.628, "volume": 7433.4, "close_time": 1763150399999, "quote_volume": 4667.0498, "trades": 266, "taker_buy_base": 2749.8, "taker_buy_quote": 1727.5514 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.63, "high": 0.63, "low": 0.607, "close": 0.611, "volume": 12714.2, "close_time": 1763153999999, "quote_volume": 7843.2783, "trades": 289, "taker_buy_base": 6360.1, "taker_buy_quote": 3927.3313 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.611, "high": 0.62, "low": 0.608, "close": 0.614, "volume": 65777.8, "close_time": 1763157599999, "quote_volume": 40398.2608, "trades": 331, "taker_buy_base": 12831.1, "taker_buy_quote": 7887.9068 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.614, "high": 0.615, "low": 0.6, "close": 0.603, "volume": 19383.5, "close_time": 1763161199999, "quote_volume": 11836.4975, "trades": 327, "taker_buy_base": 11575.2, "taker_buy_quote": 7067.1485 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.602, "high": 0.605, "low": 0.586, "close": 0.595, "volume": 12204.7, "close_time": 1763164799999, "quote_volume": 7278.507, "trades": 214, "taker_buy_base": 8469.8, "taker_buy_quote": 5057.1301 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.596, "high": 0.603, "low": 0.594, "close": 0.603, "volume": 8659.3, "close_time": 1763168399999, "quote_volume": 5176.1854, "trades": 132, "taker_buy_base": 4193.1, "taker_buy_quote": 2509.8812 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.603, "high": 0.61, "low": 0.6, "close": 0.607, "volume": 8971.4, "close_time": 1763171999999, "quote_volume": 5401.1108, "trades": 122, "taker_buy_base": 4871.8, "taker_buy_quote": 2936.1109 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.607, "high": 0.61, "low": 0.603, "close": 0.61, "volume": 4199.4, "close_time": 1763175599999, "quote_volume": 2549.4166, "trades": 90, "taker_buy_base": 1839.4, "taker_buy_quote": 1118.3009 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.611, "high": 0.612, "low": 0.609, "close": 0.61, "volume": 5235.7, "close_time": 1763179199999, "quote_volume": 3194.1905, "trades": 76, "taker_buy_base": 618.0, "taker_buy_quote": 377.5455 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.612, "high": 0.614, "low": 0.609, "close": 0.612, "volume": 8639.4, "close_time": 1763182799999, "quote_volume": 5281.9425, "trades": 122, "taker_buy_base": 4520.6, "taker_buy_quote": 2765.7019 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.613, "high": 0.614, "low": 0.607, "close": 0.61, "volume": 5434.5, "close_time": 1763186399999, "quote_volume": 3311.6963, "trades": 123, "taker_buy_base": 3072.2, "taker_buy_quote": 1874.4669 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.609, "high": 0.611, "low": 0.603, "close": 0.605, "volume": 7964.4, "close_time": 1763189999999, "quote_volume": 4837.657, "trades": 46, "taker_buy_base": 3633.9, "taker_buy_quote": 2210.2295 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.604, "high": 0.605, "low": 0.598, "close": 0.599, "volume": 7879.1, "close_time": 1763193599999, "quote_volume": 4738.4563, "trades": 46, "taker_buy_base": 5737.4, "taker_buy_quote": 3451.4673 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.597, "high": 0.598, "low": 0.584, "close": 0.588, "volume": 16268.2, "close_time": 1763197199999, "quote_volume": 9650.8641, "trades": 102, "taker_buy_base": 8298.9, "taker_buy_quote": 4937.754 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.587, "high": 0.593, "low": 0.586, "close": 0.589, "volume": 4273.7, "close_time": 1763200799999, "quote_volume": 2519.5947, "trades": 34, "taker_buy_base": 2158.7, "taker_buy_quote": 1272.1105 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.59, "high": 0.595, "low": 0.589, "close": 0.595, "volume": 1927.4, "close_time": 1763204399999, "quote_volume": 1142.1186, "trades": 28, "taker_buy_base": 704.9, "taker_buy_quote": 417.1527 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.596, "high": 0.596, "low": 0.59, "close": 0.591, "volume": 5573.9, "close_time": 1763207999999, "quote_volume": 3298.4456, "trades": 40, "taker_buy_base": 2848.1, "taker_buy_quote": 1686.9034 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.591, "high": 0.596, "low": 0.591, "close": 0.595, "volume": 1892.0, "close_time": 1763211599999, "quote_volume": 1123.0531, "trades": 39, "taker_buy_base": 946.5, "taker_buy_quote": 562.7975 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.594, "high": 0.6, "low": 0.592, "close": 0.596, "volume": 3388.8, "close_time": 1763215199999, "quote_volume": 2015.7176, "trades": 39, "taker_buy_base": 670.5, "taker_buy_quote": 399.3112 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.595, "high": 0.595, "low": 0.589, "close": 0.593, "volume": 1401.4, "close_time": 1763218799999, "quote_volume": 829.7165, "trades": 33, "taker_buy_base": 1060.6, "taker_buy_quote": 628.4322 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.591, "high": 0.592, "low": 0.588, "close": 0.588, "volume": 1362.9, "close_time": 1763222399999, "quote_volume": 804.5304, "trades": 18, "taker_buy_base": 722.0, "taker_buy_quote": 426.8276 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.588, "high": 0.591, "low": 0.578, "close": 0.591, "volume": 11082.7, "close_time": 1763225999999, "quote_volume": 6475.1986, "trades": 88, "taker_buy_base": 5903.3, "taker_buy_quote": 3461.5596 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.591, "high": 0.604, "low": 0.591, "close": 0.604, "volume": 5160.1, "close_time": 1763229599999, "quote_volume": 3081.2254, "trades": 66, "taker_buy_base": 4520.5, "taker_buy_quote": 2701.1051 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.602, "high": 0.602, "low": 0.599, "close": 0.601, "volume": 5750.4, "close_time": 1763233199999, "quote_volume": 3456.3118, "trades": 32, "taker_buy_base": 4010.5, "taker_buy_quote": 2412.033 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.6, "high": 0.603, "low": 0.598, "close": 0.599, "volume": 6364.2, "close_time": 1763236799999, "quote_volume": 3822.01, "trades": 31, "taker_buy_base": 3139.0, "taker_buy_quote": 1888.1468 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.598, "high": 0.6, "low": 0.59, "close": 0.59, "volume": 17201.0, "close_time": 1763240399999, "quote_volume": 10195.1651, "trades": 80, "taker_buy_base": 4873.1, "taker_buy_quote": 2888.7401 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.59, "high": 0.595, "low": 0.583, "close": 0.585, "volume": 23961.5, "close_time": 1763243999999, "quote_volume": 14190.7188, "trades": 73, "taker_buy_base": 12894.0, "taker_buy_quote": 7644.0175 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.586, "high": 0.59, "low": 0.585, "close": 0.589, "volume": 3222.3, "close_time": 1763247599999, "quote_volume": 1892.9512, "trades": 25, "taker_buy_base": 2368.6, "taker_buy_quote": 1391.7019 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.59, "high": 0.591, "low": 0.588, "close": 0.589, "volume": 1239.0, "close_time": 1763251199999, "quote_volume": 731.6295, "trades": 20, "taker_buy_base": 831.0, "taker_buy_quote": 490.9605 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.589, "high": 0.591, "low": 0.58, "close": 0.586, "volume": 8770.1, "close_time": 1763254799999, "quote_volume": 5136.4947, "trades": 63, "taker_buy_base": 2630.9, "taker_buy_quote": 1537.6801 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.583, "high": 0.587, "low": 0.576, "close": 0.585, "volume": 9446.6, "close_time": 1763258399999, "quote_volume": 5489.2144, "trades": 75, "taker_buy_base": 5252.4, "taker_buy_quote": 3054.4441 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.584, "high": 0.593, "low": 0.583, "close": 0.593, "volume": 1257.8, "close_time": 1763261999999, "quote_volume": 740.1492, "trades": 41, "taker_buy_base": 751.1, "taker_buy_quote": 442.1539 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.594, "high": 0.596, "low": 0.593, "close": 0.595, "volume": 1613.2, "close_time": 1763265599999, "quote_volume": 959.3267, "trades": 14, "taker_buy_base": 331.7, "taker_buy_quote": 197.2445 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.596, "high": 0.596, "low": 0.593, "close": 0.596, "volume": 580.1, "close_time": 1763269199999, "quote_volume": 344.906, "trades": 13, "taker_buy_base": 486.9, "taker_buy_quote": 289.469 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.596, "high": 0.612, "low": 0.596, "close": 0.602, "volume": 20265.2, "close_time": 1763272799999, "quote_volume": 12265.8054, "trades": 99, "taker_buy_base": 18039.3, "taker_buy_quote": 10913.1466 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.603, "high": 0.607, "low": 0.599, "close": 0.599, "volume": 6636.6, "close_time": 1763276399999, "quote_volume": 4010.3265, "trades": 45, "taker_buy_base": 4392.8, "taker_buy_quote": 2658.9169 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.599, "high": 0.599, "low": 0.593, "close": 0.594, "volume": 11758.5, "close_time": 1763279999999, "quote_volume": 7028.2881, "trades": 39, "taker_buy_base": 6865.2, "taker_buy_quote": 4097.7468 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.594, "high": 0.594, "low": 0.589, "close": 0.59, "volume": 5657.8, "close_time": 1763283599999, "quote_volume": 3340.4039, "trades": 34, "taker_buy_base": 1789.4, "taker_buy_quote": 1055.905 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.588, "high": 0.599, "low": 0.588, "close": 0.598, "volume": 6520.5, "close_time": 1763287199999, "quote_volume": 3858.2292, "trades": 48, "taker_buy_base": 5230.7, "taker_buy_quote": 3094.2886 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.597, "high": 0.599, "low": 0.596, "close": 0.598, "volume": 636.7, "close_time": 1763290799999, "quote_volume": 380.4307, "trades": 22, "taker_buy_base": 570.9, "taker_buy_quote": 341.14 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.596, "high": 0.596, "low": 0.58, "close": 0.584, "volume": 1452.8, "close_time": 1763294399999, "quote_volume": 853.6313, "trades": 43, "taker_buy_base": 338.6, "taker_buy_quote": 198.1575 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.583, "high": 0.588, "low": 0.581, "close": 0.587, "volume": 1813.6, "close_time": 1763297999999, "quote_volume": 1060.7154, "trades": 29, "taker_buy_base": 1664.6, "taker_buy_quote": 973.7936 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.583, "high": 0.585, "low": 0.579, "close": 0.582, "volume": 8464.5, "close_time": 1763301599999, "quote_volume": 4917.3695, "trades": 49, "taker_buy_base": 2658.6, "taker_buy_quote": 1546.14 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.584, "high": 0.594, "low": 0.581, "close": 0.593, "volume": 5175.2, "close_time": 1763305199999, "quote_volume": 3037.6681, "trades": 40, "taker_buy_base": 3585.3, "taker_buy_quote": 2101.1417 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.591, "high": 0.591, "low": 0.569, "close": 0.571, "volume": 10342.5, "close_time": 1763308799999, "quote_volume": 5959.5045, "trades": 68, "taker_buy_base": 2956.7, "taker_buy_quote": 1711.3455 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.57, "high": 0.577, "low": 0.562, "close": 0.564, "volume": 14035.3, "close_time": 1763312399999, "quote_volume": 7978.2618, "trades": 102, "taker_buy_base": 4760.1, "taker_buy_quote": 2708.6996 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.565, "high": 0.568, "low": 0.554, "close": 0.565, "volume": 20875.0, "close_time": 1763315999999, "quote_volume": 11703.0791, "trades": 123, "taker_buy_base": 10571.2, "taker_buy_quote": 5937.3861 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.563, "high": 0.577, "low": 0.562, "close": 0.563, "volume": 7883.9, "close_time": 1763319599999, "quote_volume": 4491.1418, "trades": 73, "taker_buy_base": 3885.3, "taker_buy_quote": 2215.03 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.565, "high": 0.575, "low": 0.565, "close": 0.571, "volume": 3579.4, "close_time": 1763323199999, "quote_volume": 2038.1399, "trades": 34, "taker_buy_base": 2830.5, "taker_buy_quote": 1609.1683 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.57, "high": 0.574, "low": 0.569, "close": 0.569, "volume": 6056.8, "close_time": 1763326799999, "quote_volume": 3458.8001, "trades": 49, "taker_buy_base": 1739.6, "taker_buy_quote": 993.2457 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.567, "high": 0.57, "low": 0.562, "close": 0.57, "volume": 8581.9, "close_time": 1763330399999, "quote_volume": 4848.2938, "trades": 52, "taker_buy_base": 5957.5, "taker_buy_quote": 3367.1712 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.568, "high": 0.578, "low": 0.564, "close": 0.576, "volume": 9239.7, "close_time": 1763333999999, "quote_volume": 5283.9807, "trades": 65, "taker_buy_base": 3667.6, "taker_buy_quote": 2097.0927 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.574, "high": 0.578, "low": 0.562, "close": 0.574, "volume": 7449.0, "close_time": 1763337599999, "quote_volume": 4253.0598, "trades": 69, "taker_buy_base": 4338.0, "taker_buy_quote": 2476.0436 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.573, "high": 0.582, "low": 0.565, "close": 0.578, "volume": 4919.2, "close_time": 1763341199999, "quote_volume": 2831.9218, "trades": 62, "taker_buy_base": 3202.5, "taker_buy_quote": 1842.145 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.577, "high": 0.578, "low": 0.572, "close": 0.573, "volume": 3494.9, "close_time": 1763344799999, "quote_volume": 2008.8605, "trades": 32, "taker_buy_base": 2231.9, "taker_buy_quote": 1282.4096 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.573, "high": 0.579, "low": 0.572, "close": 0.577, "volume": 11125.0, "close_time": 1763348399999, "quote_volume": 6400.461, "trades": 58, "taker_buy_base": 7744.4, "taker_buy_quote": 4451.3961 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.579, "high": 0.583, "low": 0.579, "close": 0.581, "volume": 8492.2, "close_time": 1763351999999, "quote_volume": 4932.1592, "trades": 66, "taker_buy_base": 4493.1, "taker_buy_quote": 2609.7566 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.581, "high": 0.582, "low": 0.575, "close": 0.575, "volume": 5996.2, "close_time": 1763355599999, "quote_volume": 3465.3172, "trades": 68, "taker_buy_base": 2691.6, "taker_buy_quote": 1555.5015 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.576, "high": 0.578, "low": 0.575, "close": 0.578, "volume": 3423.6, "close_time": 1763359199999, "quote_volume": 1973.5972, "trades": 32, "taker_buy_base": 2043.1, "taker_buy_quote": 1178.1992 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.578, "high": 0.578, "low": 0.573, "close": 0.575, "volume": 7040.3, "close_time": 1763362799999, "quote_volume": 4044.108, "trades": 54, "taker_buy_base": 2372.0, "taker_buy_quote": 1363.043 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.576, "high": 0.577, "low": 0.574, "close": 0.576, "volume": 3823.0, "close_time": 1763366399999, "quote_volume": 2199.8999, "trades": 45, "taker_buy_base": 1769.6, "taker_buy_quote": 1018.8304 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.577, "high": 0.577, "low": 0.575, "close": 0.576, "volume": 6040.8, "close_time": 1763369999999, "quote_volume": 3481.8157, "trades": 66, "taker_buy_base": 4193.7, "taker_buy_quote": 2417.0564 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.577, "high": 0.579, "low": 0.575, "close": 0.577, "volume": 4628.0, "close_time": 1763373599999, "quote_volume": 2670.1064, "trades": 50, "taker_buy_base": 3341.5, "taker_buy_quote": 1928.522 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.576, "high": 0.577, "low": 0.573, "close": 0.573, "volume": 2401.3, "close_time": 1763377199999, "quote_volume": 1380.1168, "trades": 30, "taker_buy_base": 1077.3, "taker_buy_quote": 619.523 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.573, "high": 0.575, "low": 0.57, "close": 0.572, "volume": 6473.1, "close_time": 1763380799999, "quote_volume": 3704.4189, "trades": 40, "taker_buy_base": 2100.1, "taker_buy_quote": 1203.9797 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.571, "high": 0.571, "low": 0.566, "close": 0.567, "volume": 12178.1, "close_time": 1763384399999, "quote_volume": 6930.7109, "trades": 70, "taker_buy_base": 9600.3, "taker_buy_quote": 5464.0951 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.566, "high": 0.566, "low": 0.542, "close": 0.547, "volume": 28112.1, "close_time": 1763387999999, "quote_volume": 15552.8902, "trades": 195, "taker_buy_base": 8917.5, "taker_buy_quote": 4948.6093 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.547, "high": 0.579, "low": 0.544, "close": 0.567, "volume": 47822.5, "close_time": 1763391599999, "quote_volume": 26854.9442, "trades": 274, "taker_buy_base": 30717.2, "taker_buy_quote": 17161.9435 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.568, "high": 0.569, "low": 0.556, "close": 0.56, "volume": 15825.5, "close_time": 1763395199999, "quote_volume": 8887.4628, "trades": 138, "taker_buy_base": 7696.5, "taker_buy_quote": 4321.2716 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.56, "high": 0.567, "low": 0.551, "close": 0.567, "volume": 13912.6, "close_time": 1763398799999, "quote_volume": 7788.5478, "trades": 141, "taker_buy_base": 9333.1, "taker_buy_quote": 5232.2681 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.567, "high": 0.567, "low": 0.547, "close": 0.548, "volume": 9369.0, "close_time": 1763402399999, "quote_volume": 5211.9917, "trades": 91, "taker_buy_base": 3585.4, "taker_buy_quote": 1984.6351 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.548, "high": 0.553, "low": 0.539, "close": 0.542, "volume": 13651.6, "close_time": 1763405999999, "quote_volume": 7441.7531, "trades": 124, "taker_buy_base": 6641.0, "taker_buy_quote": 3623.1633 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.543, "high": 0.546, "low": 0.533, "close": 0.538, "volume": 20591.1, "close_time": 1763409599999, "quote_volume": 11123.8845, "trades": 143, "taker_buy_base": 12577.9, "taker_buy_quote": 6806.875 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.538, "high": 0.544, "low": 0.535, "close": 0.543, "volume": 58508.3, "close_time": 1763413199999, "quote_volume": 31670.8034, "trades": 172, "taker_buy_base": 16339.7, "taker_buy_quote": 8839.5558 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.544, "high": 0.547, "low": 0.539, "close": 0.544, "volume": 9385.5, "close_time": 1763416799999, "quote_volume": 5095.4807, "trades": 73, "taker_buy_base": 6219.9, "taker_buy_quote": 3376.5939 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.543, "high": 0.548, "low": 0.543, "close": 0.547, "volume": 4678.1, "close_time": 1763420399999, "quote_volume": 2552.0661, "trades": 41, "taker_buy_base": 2950.2, "taker_buy_quote": 1609.6583 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.546, "high": 0.55, "low": 0.544, "close": 0.55, "volume": 6277.8, "close_time": 1763423999999, "quote_volume": 3428.5954, "trades": 53, "taker_buy_base": 3085.6, "taker_buy_quote": 1686.5742 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.549, "high": 0.551, "low": 0.535, "close": 0.546, "volume": 8114.6, "close_time": 1763427599999, "quote_volume": 4412.7001, "trades": 78, "taker_buy_base": 4487.1, "taker_buy_quote": 2437.4782 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.545, "high": 0.548, "low": 0.543, "close": 0.544, "volume": 7949.1, "close_time": 1763431199999, "quote_volume": 4333.4345, "trades": 66, "taker_buy_base": 2808.7, "taker_buy_quote": 1532.0305 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.544, "high": 0.555, "low": 0.538, "close": 0.544, "volume": 17276.6, "close_time": 1763434799999, "quote_volume": 9446.8621, "trades": 142, "taker_buy_base": 5683.7, "taker_buy_quote": 3100.5608 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.543, "high": 0.56, "low": 0.538, "close": 0.557, "volume": 24225.6, "close_time": 1763438399999, "quote_volume": 13300.9195, "trades": 168, "taker_buy_base": 12622.1, "taker_buy_quote": 6947.8176 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.555, "high": 0.57, "low": 0.552, "close": 0.57, "volume": 20299.1, "close_time": 1763441999999, "quote_volume": 11325.1335, "trades": 123, "taker_buy_base": 10992.6, "taker_buy_quote": 6146.6712 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.57, "high": 0.584, "low": 0.567, "close": 0.576, "volume": 64327.2, "close_time": 1763445599999, "quote_volume": 37071.3954, "trades": 199, "taker_buy_base": 50581.8, "taker_buy_quote": 29167.6741 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.577, "high": 0.578, "low": 0.565, "close": 0.566, "volume": 24869.5, "close_time": 1763449199999, "quote_volume": 14209.787, "trades": 135, "taker_buy_base": 7844.7, "taker_buy_quote": 4487.6765 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.565, "high": 0.571, "low": 0.563, "close": 0.564, "volume": 25574.8, "close_time": 1763452799999, "quote_volume": 14442.5615, "trades": 96, "taker_buy_base": 2940.7, "taker_buy_quote": 1665.4294 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.565, "high": 0.568, "low": 0.557, "close": 0.564, "volume": 14211.7, "close_time": 1763456399999, "quote_volume": 7999.5912, "trades": 112, "taker_buy_base": 6051.1, "taker_buy_quote": 3410.6745 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.564, "high": 0.569, "low": 0.559, "close": 0.568, "volume": 16973.5, "close_time": 1763459999999, "quote_volume": 9544.7408, "trades": 83, "taker_buy_base": 12532.9, "taker_buy_quote": 7044.2649 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.567, "high": 0.569, "low": 0.565, "close": 0.567, "volume": 9395.1, "close_time": 1763463599999, "quote_volume": 5329.6019, "trades": 76, "taker_buy_base": 3513.7, "taker_buy_quote": 1992.3046 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.567, "high": 0.567, "low": 0.56, "close": 0.561, "volume": 6301.2, "close_time": 1763467199999, "quote_volume": 3554.038, "trades": 63, "taker_buy_base": 3684.3, "taker_buy_quote": 2081.9338 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.561, "high": 0.561, "low": 0.555, "close": 0.559, "volume": 13451.3, "close_time": 1763470799999, "quote_volume": 7507.0389, "trades": 87, "taker_buy_base": 8133.2, "taker_buy_quote": 4540.4039 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.558, "high": 0.558, "low": 0.553, "close": 0.557, "volume": 5002.2, "close_time": 1763474399999, "quote_volume": 2773.8899, "trades": 47, "taker_buy_base": 1341.7, "taker_buy_quote": 743.8887 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.558, "high": 0.566, "low": 0.555, "close": 0.557, "volume": 12520.1, "close_time": 1763477999999, "quote_volume": 6995.8046, "trades": 111, "taker_buy_base": 6222.9, "taker_buy_quote": 3474.2517 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.555, "high": 0.571, "low": 0.552, "close": 0.57, "volume": 31614.9, "close_time": 1763481599999, "quote_volume": 17754.3457, "trades": 181, "taker_buy_base": 14016.1, "taker_buy_quote": 7860.041 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.569, "high": 0.576, "low": 0.566, "close": 0.569, "volume": 16632.5, "close_time": 1763485199999, "quote_volume": 9500.8789, "trades": 114, "taker_buy_base": 8981.5, "taker_buy_quote": 5134.608 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.57, "high": 0.57, "low": 0.558, "close": 0.56, "volume": 19250.6, "close_time": 1763488799999, "quote_volume": 10819.9424, "trades": 133, "taker_buy_base": 7157.0, "taker_buy_quote": 4024.6526 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.559, "high": 0.569, "low": 0.559, "close": 0.568, "volume": 5232.6, "close_time": 1763492399999, "quote_volume": 2942.1036, "trades": 76, "taker_buy_base": 1631.6, "taker_buy_quote": 919.1688 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.567, "high": 0.57, "low": 0.566, "close": 0.566, "volume": 7321.4, "close_time": 1763495999999, "quote_volume": 4166.8201, "trades": 43, "taker_buy_base": 5146.8, "taker_buy_quote": 2931.4742 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.568, "high": 0.572, "low": 0.566, "close": 0.566, "volume": 29527.2, "close_time": 1763499599999, "quote_volume": 16806.8344, "trades": 201, "taker_buy_base": 13654.5, "taker_buy_quote": 7784.7956 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.565, "high": 0.565, "low": 0.558, "close": 0.558, "volume": 7155.8, "close_time": 1763503199999, "quote_volume": 4016.3075, "trades": 60, "taker_buy_base": 3621.4, "taker_buy_quote": 2036.4672 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.558, "high": 0.566, "low": 0.558, "close": 0.564, "volume": 6884.1, "close_time": 1763506799999, "quote_volume": 3882.9441, "trades": 59, "taker_buy_base": 2467.5, "taker_buy_quote": 1390.7596 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.564, "high": 0.564, "low": 0.562, "close": 0.562, "volume": 10984.5, "close_time": 1763510399999, "quote_volume": 6184.3399, "trades": 67, "taker_buy_base": 7211.2, "taker_buy_quote": 4063.5548 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.561, "high": 0.564, "low": 0.556, "close": 0.564, "volume": 11917.7, "close_time": 1763513999999, "quote_volume": 6680.0292, "trades": 87, "taker_buy_base": 6053.0, "taker_buy_quote": 3393.9598 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.563, "high": 0.566, "low": 0.559, "close": 0.561, "volume": 7315.6, "close_time": 1763517599999, "quote_volume": 4110.5196, "trades": 48, "taker_buy_base": 3425.8, "taker_buy_quote": 1928.3683 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.562, "high": 0.565, "low": 0.561, "close": 0.563, "volume": 1095.0, "close_time": 1763521199999, "quote_volume": 616.4635, "trades": 21, "taker_buy_base": 405.9, "taker_buy_quote": 228.4737 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.564, "high": 0.564, "low": 0.554, "close": 0.554, "volume": 7576.0, "close_time": 1763524799999, "quote_volume": 4222.0806, "trades": 62, "taker_buy_base": 4274.0, "taker_buy_quote": 2384.2763 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.554, "high": 0.555, "low": 0.549, "close": 0.55, "volume": 7089.0, "close_time": 1763528399999, "quote_volume": 3911.7162, "trades": 53, "taker_buy_base": 3206.2, "taker_buy_quote": 1767.2546 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.55, "high": 0.55, "low": 0.543, "close": 0.546, "volume": 18666.4, "close_time": 1763531999999, "quote_volume": 10175.0696, "trades": 79, "taker_buy_base": 4931.0, "taker_buy_quote": 2686.6615 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.545, "high": 0.552, "low": 0.545, "close": 0.552, "volume": 7918.4, "close_time": 1763535599999, "quote_volume": 4345.736, "trades": 62, "taker_buy_base": 4888.2, "taker_buy_quote": 2682.5448 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.551, "high": 0.559, "low": 0.551, "close": 0.558, "volume": 8716.7, "close_time": 1763539199999, "quote_volume": 4832.0195, "trades": 96, "taker_buy_base": 4931.8, "taker_buy_quote": 2736.8102 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.557, "high": 0.559, "low": 0.556, "close": 0.559, "volume": 7377.9, "close_time": 1763542799999, "quote_volume": 4115.7301, "trades": 70, "taker_buy_base": 2840.2, "taker_buy_quote": 1585.9416 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.558, "high": 0.558, "low": 0.552, "close": 0.557, "volume": 7419.6, "close_time": 1763546399999, "quote_volume": 4121.5565, "trades": 63, "taker_buy_base": 3861.6, "taker_buy_quote": 2147.3226 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.558, "high": 0.559, "low": 0.554, "close": 0.556, "volume": 5653.5, "close_time": 1763549999999, "quote_volume": 3141.5955, "trades": 48, "taker_buy_base": 3191.1, "taker_buy_quote": 1774.4368 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.555, "high": 0.556, "low": 0.552, "close": 0.552, "volume": 1631.3, "close_time": 1763553599999, "quote_volume": 902.4936, "trades": 22, "taker_buy_base": 744.7, "taker_buy_quote": 412.0344 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.551, "high": 0.554, "low": 0.55, "close": 0.554, "volume": 2516.5, "close_time": 1763557199999, "quote_volume": 1389.8573, "trades": 37, "taker_buy_base": 1676.0, "taker_buy_quote": 925.4835 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.553, "high": 0.553, "low": 0.546, "close": 0.546, "volume": 5983.6, "close_time": 1763560799999, "quote_volume": 3294.1387, "trades": 57, "taker_buy_base": 3229.8, "taker_buy_quote": 1777.5247 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.547, "high": 0.549, "low": 0.541, "close": 0.547, "volume": 6854.0, "close_time": 1763564399999, "quote_volume": 3735.9911, "trades": 81, "taker_buy_base": 3848.9, "taker_buy_quote": 2100.678 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.548, "high": 0.555, "low": 0.534, "close": 0.535, "volume": 22941.1, "close_time": 1763567999999, "quote_volume": 12614.6181, "trades": 167, "taker_buy_base": 16783.2, "taker_buy_quote": 9246.5947 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.535, "high": 0.538, "low": 0.522, "close": 0.523, "volume": 12365.2, "close_time": 1763571599999, "quote_volume": 6545.9474, "trades": 163, "taker_buy_base": 6879.0, "taker_buy_quote": 3636.4837 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.524, "high": 0.527, "low": 0.518, "close": 0.526, "volume": 11303.4, "close_time": 1763575199999, "quote_volume": 5899.5825, "trades": 112, "taker_buy_base": 6228.7, "taker_buy_quote": 3257.5695 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.525, "high": 0.527, "low": 0.516, "close": 0.519, "volume": 4956.5, "close_time": 1763578799999, "quote_volume": 2578.2292, "trades": 64, "taker_buy_base": 1333.4, "taker_buy_quote": 694.9154 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.521, "high": 0.522, "low": 0.518, "close": 0.521, "volume": 7195.3, "close_time": 1763582399999, "quote_volume": 3740.7609, "trades": 72, "taker_buy_base": 3228.5, "taker_buy_quote": 1678.6962 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.522, "high": 0.53, "low": 0.521, "close": 0.53, "volume": 12302.9, "close_time": 1763585999999, "quote_volume": 6465.75, "trades": 82, "taker_buy_base": 8364.8, "taker_buy_quote": 4398.6527 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.529, "high": 0.542, "low": 0.529, "close": 0.542, "volume": 13715.7, "close_time": 1763589599999, "quote_volume": 7345.6677, "trades": 112, "taker_buy_base": 9532.1, "taker_buy_quote": 5109.3545 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.541, "high": 0.541, "low": 0.537, "close": 0.539, "volume": 3180.3, "close_time": 1763593199999, "quote_volume": 1713.4213, "trades": 42, "taker_buy_base": 1219.7, "taker_buy_quote": 656.7519 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.54, "high": 0.547, "low": 0.54, "close": 0.546, "volume": 14901.7, "close_time": 1763596799999, "quote_volume": 8134.6397, "trades": 128, "taker_buy_base": 10375.4, "taker_buy_quote": 5665.2245 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.546, "high": 0.547, "low": 0.542, "close": 0.543, "volume": 10760.6, "close_time": 1763600399999, "quote_volume": 5862.7072, "trades": 86, "taker_buy_base": 2629.7, "taker_buy_quote": 1432.3323 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.544, "high": 0.548, "low": 0.543, "close": 0.546, "volume": 11475.8, "close_time": 1763603999999, "quote_volume": 6272.4077, "trades": 67, "taker_buy_base": 6278.3, "taker_buy_quote": 3434.8722 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.546, "high": 0.559, "low": 0.546, "close": 0.558, "volume": 46000.3, "close_time": 1763607599999, "quote_volume": 25412.5176, "trades": 140, "taker_buy_base": 13345.0, "taker_buy_quote": 7384.1961 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.558, "high": 0.559, "low": 0.553, "close": 0.554, "volume": 4127.0, "close_time": 1763611199999, "quote_volume": 2294.7501, "trades": 50, "taker_buy_base": 2022.4, "taker_buy_quote": 1124.611 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.555, "high": 0.559, "low": 0.552, "close": 0.559, "volume": 10249.6, "close_time": 1763614799999, "quote_volume": 5692.4895, "trades": 60, "taker_buy_base": 5989.1, "taker_buy_quote": 3333.2022 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.559, "high": 0.56, "low": 0.555, "close": 0.56, "volume": 8615.2, "close_time": 1763618399999, "quote_volume": 4799.9126, "trades": 53, "taker_buy_base": 3637.1, "taker_buy_quote": 2029.9739 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.561, "high": 0.562, "low": 0.554, "close": 0.554, "volume": 8104.9, "close_time": 1763621999999, "quote_volume": 4510.806, "trades": 57, "taker_buy_base": 566.9, "taker_buy_quote": 316.9199 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.555, "high": 0.559, "low": 0.555, "close": 0.559, "volume": 3118.0, "close_time": 1763625599999, "quote_volume": 1740.1901, "trades": 44, "taker_buy_base": 1777.4, "taker_buy_quote": 991.9099 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.559, "high": 0.567, "low": 0.557, "close": 0.565, "volume": 15839.6, "close_time": 1763629199999, "quote_volume": 8928.7367, "trades": 92, "taker_buy_base": 12194.3, "taker_buy_quote": 6878.1202 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.567, "high": 0.567, "low": 0.558, "close": 0.56, "volume": 16266.6, "close_time": 1763632799999, "quote_volume": 9135.2791, "trades": 136, "taker_buy_base": 9175.0, "taker_buy_quote": 5156.0829 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.56, "high": 0.56, "low": 0.556, "close": 0.56, "volume": 9178.4, "close_time": 1763636399999, "quote_volume": 5121.3436, "trades": 75, "taker_buy_base": 3013.2, "taker_buy_quote": 1682.5114 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.56, "high": 0.564, "low": 0.559, "close": 0.563, "volume": 11862.1, "close_time": 1763639999999, "quote_volume": 6667.6801, "trades": 64, "taker_buy_base": 7291.9, "taker_buy_quote": 4100.796 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.563, "high": 0.57, "low": 0.56, "close": 0.568, "volume": 31099.2, "close_time": 1763643599999, "quote_volume": 17636.5685, "trades": 171, "taker_buy_base": 25157.3, "taker_buy_quote": 14291.4743 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.568, "high": 0.568, "low": 0.56, "close": 0.561, "volume": 17798.4, "close_time": 1763647199999, "quote_volume": 10045.0415, "trades": 144, "taker_buy_base": 8239.4, "taker_buy_quote": 4657.3675 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.56, "high": 0.566, "low": 0.553, "close": 0.564, "volume": 11469.9, "close_time": 1763650799999, "quote_volume": 6418.0863, "trades": 144, "taker_buy_base": 4374.6, "taker_buy_quote": 2454.524 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.562, "high": 0.562, "low": 0.549, "close": 0.549, "volume": 51666.0, "close_time": 1763654399999, "quote_volume": 28569.216, "trades": 145, "taker_buy_base": 37368.0, "taker_buy_quote": 20647.1819 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.55, "high": 0.55, "low": 0.529, "close": 0.531, "volume": 40557.9, "close_time": 1763657999999, "quote_volume": 21690.8088, "trades": 243, "taker_buy_base": 16157.9, "taker_buy_quote": 8630.4771 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.532, "high": 0.537, "low": 0.526, "close": 0.529, "volume": 17657.8, "close_time": 1763661599999, "quote_volume": 9393.8007, "trades": 178, "taker_buy_base": 12049.8, "taker_buy_quote": 6412.3235 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.528, "high": 0.533, "low": 0.523, "close": 0.524, "volume": 16814.6, "close_time": 1763665199999, "quote_volume": 8879.2307, "trades": 166, "taker_buy_base": 6080.0, "taker_buy_quote": 3209.1924 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.523, "high": 0.531, "low": 0.518, "close": 0.531, "volume": 13579.9, "close_time": 1763668799999, "quote_volume": 7142.143, "trades": 121, "taker_buy_base": 10392.0, "taker_buy_quote": 5467.9609 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.53, "high": 0.53, "low": 0.524, "close": 0.526, "volume": 6666.0, "close_time": 1763672399999, "quote_volume": 3514.9667, "trades": 92, "taker_buy_base": 3269.1, "taker_buy_quote": 1724.1932 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.527, "high": 0.534, "low": 0.527, "close": 0.529, "volume": 2712.9, "close_time": 1763675999999, "quote_volume": 1438.2834, "trades": 50, "taker_buy_base": 1402.4, "taker_buy_quote": 744.0356 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.528, "high": 0.539, "low": 0.528, "close": 0.537, "volume": 5776.4, "close_time": 1763679599999, "quote_volume": 3097.0376, "trades": 48, "taker_buy_base": 3567.6, "taker_buy_quote": 1913.7444 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.535, "high": 0.535, "low": 0.524, "close": 0.525, "volume": 6754.2, "close_time": 1763683199999, "quote_volume": 3569.2269, "trades": 86, "taker_buy_base": 2398.6, "taker_buy_quote": 1265.1456 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.525, "high": 0.529, "low": 0.524, "close": 0.529, "volume": 5039.5, "close_time": 1763686799999, "quote_volume": 2657.1922, "trades": 60, "taker_buy_base": 2850.6, "taker_buy_quote": 1503.4384 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.53, "high": 0.532, "low": 0.529, "close": 0.531, "volume": 5389.0, "close_time": 1763690399999, "quote_volume": 2857.7862, "trades": 50, "taker_buy_base": 3315.0, "taker_buy_quote": 1759.0337 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.529, "high": 0.529, "low": 0.511, "close": 0.513, "volume": 16743.9, "close_time": 1763693999999, "quote_volume": 8673.6025, "trades": 144, "taker_buy_base": 3516.7, "taker_buy_quote": 1829.5136 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.514, "high": 0.523, "low": 0.513, "close": 0.517, "volume": 5977.9, "close_time": 1763697599999, "quote_volume": 3096.4417, "trades": 61, "taker_buy_base": 2876.3, "taker_buy_quote": 1488.4258 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.517, "high": 0.518, "low": 0.509, "close": 0.516, "volume": 11335.9, "close_time": 1763701199999, "quote_volume": 5825.8161, "trades": 96, "taker_buy_base": 7258.6, "taker_buy_quote": 3734.175 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.515, "high": 0.517, "low": 0.509, "close": 0.51, "volume": 8651.4, "close_time": 1763704799999, "quote_volume": 4435.6522, "trades": 97, "taker_buy_base": 3191.1, "taker_buy_quote": 1636.876 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.511, "high": 0.512, "low": 0.506, "close": 0.508, "volume": 25642.4, "close_time": 1763708399999, "quote_volume": 13065.1062, "trades": 155, "taker_buy_base": 13780.8, "taker_buy_quote": 7021.194 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.508, "high": 0.509, "low": 0.449, "close": 0.483, "volume": 130548.4, "close_time": 1763711999999, "quote_volume": 62782.9345, "trades": 641, "taker_buy_base": 67681.4, "taker_buy_quote": 32271.8388 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.481, "high": 0.489, "low": 0.48, "close": 0.486, "volume": 15755.8, "close_time": 1763715599999, "quote_volume": 7638.9254, "trades": 153, "taker_buy_base": 11241.1, "taker_buy_quote": 5453.9352 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.487, "high": 0.489, "low": 0.476, "close": 0.478, "volume": 12814.7, "close_time": 1763719199999, "quote_volume": 6153.0228, "trades": 147, "taker_buy_base": 5450.6, "taker_buy_quote": 2616.6971 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.477, "high": 0.486, "low": 0.476, "close": 0.482, "volume": 26771.4, "close_time": 1763722799999, "quote_volume": 12931.0451, "trades": 183, "taker_buy_base": 20473.5, "taker_buy_quote": 9896.017 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.481, "high": 0.486, "low": 0.473, "close": 0.475, "volume": 13870.8, "close_time": 1763726399999, "quote_volume": 6646.0281, "trades": 101, "taker_buy_base": 11640.6, "taker_buy_quote": 5575.6449 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.475, "high": 0.487, "low": 0.464, "close": 0.482, "volume": 27934.7, "close_time": 1763729999999, "quote_volume": 13215.9895, "trades": 244, "taker_buy_base": 12746.0, "taker_buy_quote": 6020.1536 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.483, "high": 0.486, "low": 0.477, "close": 0.48, "volume": 12884.2, "close_time": 1763733599999, "quote_volume": 6197.4403, "trades": 190, "taker_buy_base": 8036.5, "taker_buy_quote": 3866.8899 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.479, "high": 0.496, "low": 0.477, "close": 0.494, "volume": 26096.8, "close_time": 1763737199999, "quote_volume": 12675.8661, "trades": 216, "taker_buy_base": 16293.4, "taker_buy_quote": 7913.7987 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.493, "high": 0.493, "low": 0.481, "close": 0.483, "volume": 7227.3, "close_time": 1763740799999, "quote_volume": 3503.6737, "trades": 103, "taker_buy_base": 3768.0, "taker_buy_quote": 1828.4134 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.482, "high": 0.495, "low": 0.476, "close": 0.495, "volume": 22177.0, "close_time": 1763744399999, "quote_volume": 10693.4838, "trades": 230, "taker_buy_base": 10854.5, "taker_buy_quote": 5243.7464 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.495, "high": 0.5, "low": 0.492, "close": 0.492, "volume": 13961.4, "close_time": 1763747999999, "quote_volume": 6936.8084, "trades": 103, "taker_buy_base": 6883.7, "taker_buy_quote": 3420.2632 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.492, "high": 0.499, "low": 0.483, "close": 0.495, "volume": 9923.5, "close_time": 1763751599999, "quote_volume": 4891.5756, "trades": 116, "taker_buy_base": 4606.3, "taker_buy_quote": 2269.6744 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.496, "high": 0.497, "low": 0.487, "close": 0.489, "volume": 8444.5, "close_time": 1763755199999, "quote_volume": 4162.2746, "trades": 72, "taker_buy_base": 2593.7, "taker_buy_quote": 1279.1016 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.49, "high": 0.49, "low": 0.478, "close": 0.481, "volume": 7916.0, "close_time": 1763758799999, "quote_volume": 3823.1641, "trades": 90, "taker_buy_base": 5145.4, "taker_buy_quote": 2484.9231 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.481, "high": 0.488, "low": 0.477, "close": 0.484, "volume": 6330.1, "close_time": 1763762399999, "quote_volume": 3059.1332, "trades": 63, "taker_buy_base": 3608.1, "taker_buy_quote": 1747.1653 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.485, "high": 0.486, "low": 0.465, "close": 0.466, "volume": 10638.1, "close_time": 1763765999999, "quote_volume": 5040.3012, "trades": 104, "taker_buy_base": 3581.7, "taker_buy_quote": 1702.5246 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.464, "high": 0.479, "low": 0.459, "close": 0.479, "volume": 11180.3, "close_time": 1763769599999, "quote_volume": 5289.056, "trades": 105, "taker_buy_base": 5550.2, "taker_buy_quote": 2617.257 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.478, "high": 0.48, "low": 0.474, "close": 0.475, "volume": 9951.5, "close_time": 1763773199999, "quote_volume": 4755.2239, "trades": 109, "taker_buy_base": 6793.9, "taker_buy_quote": 3251.2781 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.476, "high": 0.48, "low": 0.476, "close": 0.477, "volume": 2544.6, "close_time": 1763776799999, "quote_volume": 1214.7229, "trades": 44, "taker_buy_base": 1251.8, "taker_buy_quote": 597.6627 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.478, "high": 0.478, "low": 0.473, "close": 0.476, "volume": 6019.1, "close_time": 1763780399999, "quote_volume": 2856.3701, "trades": 52, "taker_buy_base": 2760.0, "taker_buy_quote": 1310.2607 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.476, "high": 0.479, "low": 0.472, "close": 0.473, "volume": 5962.2, "close_time": 1763783999999, "quote_volume": 2839.5774, "trades": 62, "taker_buy_base": 2844.2, "taker_buy_quote": 1357.0059 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.472, "high": 0.472, "low": 0.459, "close": 0.464, "volume": 9062.6, "close_time": 1763787599999, "quote_volume": 4198.2662, "trades": 73, "taker_buy_base": 4560.9, "taker_buy_quote": 2117.7899 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.464, "high": 0.464, "low": 0.452, "close": 0.458, "volume": 21445.3, "close_time": 1763791199999, "quote_volume": 9779.6247, "trades": 153, "taker_buy_base": 10844.7, "taker_buy_quote": 4934.7786 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.456, "high": 0.465, "low": 0.453, "close": 0.465, "volume": 25593.1, "close_time": 1763794799999, "quote_volume": 11753.2949, "trades": 111, "taker_buy_base": 14566.2, "taker_buy_quote": 6712.588 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.464, "high": 0.464, "low": 0.461, "close": 0.464, "volume": 7145.5, "close_time": 1763798399999, "quote_volume": 3307.0776, "trades": 67, "taker_buy_base": 3409.9, "taker_buy_quote": 1579.5381 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.463, "high": 0.463, "low": 0.451, "close": 0.451, "volume": 18261.5, "close_time": 1763801999999, "quote_volume": 8333.2884, "trades": 119, "taker_buy_base": 9936.1, "taker_buy_quote": 4535.5836 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.452, "high": 0.46, "low": 0.452, "close": 0.457, "volume": 7156.7, "close_time": 1763805599999, "quote_volume": 3263.5981, "trades": 98, "taker_buy_base": 2416.9, "taker_buy_quote": 1099.192 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.457, "high": 0.46, "low": 0.451, "close": 0.454, "volume": 7886.9, "close_time": 1763809199999, "quote_volume": 3579.9597, "trades": 89, "taker_buy_base": 3784.9, "taker_buy_quote": 1718.004 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.455, "high": 0.464, "low": 0.454, "close": 0.462, "volume": 8347.4, "close_time": 1763812799999, "quote_volume": 3842.2055, "trades": 93, "taker_buy_base": 4331.0, "taker_buy_quote": 1993.1443 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.461, "high": 0.461, "low": 0.455, "close": 0.457, "volume": 13409.2, "close_time": 1763816399999, "quote_volume": 6131.1549, "trades": 107, "taker_buy_base": 7413.7, "taker_buy_quote": 3389.0661 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.457, "high": 0.459, "low": 0.454, "close": 0.459, "volume": 15643.2, "close_time": 1763819999999, "quote_volume": 7144.7952, "trades": 142, "taker_buy_base": 8781.1, "taker_buy_quote": 4011.6819 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.46, "high": 0.467, "low": 0.46, "close": 0.464, "volume": 59656.0, "close_time": 1763823599999, "quote_volume": 27719.5659, "trades": 157, "taker_buy_base": 16160.9, "taker_buy_quote": 7511.3677 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.465, "high": 0.467, "low": 0.459, "close": 0.46, "volume": 17736.9, "close_time": 1763827199999, "quote_volume": 8221.3276, "trades": 105, "taker_buy_base": 9123.4, "taker_buy_quote": 4232.6259 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.46, "high": 0.466, "low": 0.46, "close": 0.464, "volume": 22634.0, "close_time": 1763830799999, "quote_volume": 10480.6063, "trades": 120, "taker_buy_base": 16584.1, "taker_buy_quote": 7682.3228 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.464, "high": 0.465, "low": 0.462, "close": 0.463, "volume": 30332.9, "close_time": 1763834399999, "quote_volume": 14076.8334, "trades": 113, "taker_buy_base": 13307.9, "taker_buy_quote": 6173.5238 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.462, "high": 0.464, "low": 0.46, "close": 0.463, "volume": 48325.5, "close_time": 1763837999999, "quote_volume": 22243.7224, "trades": 109, "taker_buy_base": 41639.7, "taker_buy_quote": 19160.5378 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.463, "high": 0.464, "low": 0.461, "close": 0.461, "volume": 31623.9, "close_time": 1763841599999, "quote_volume": 14658.0368, "trades": 71, "taker_buy_base": 12278.5, "taker_buy_quote": 5689.8986 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.462, "high": 0.464, "low": 0.456, "close": 0.458, "volume": 11464.1, "close_time": 1763845199999, "quote_volume": 5292.1159, "trades": 102, "taker_buy_base": 7181.3, "taker_buy_quote": 3317.5304 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.457, "high": 0.461, "low": 0.457, "close": 0.461, "volume": 17891.4, "close_time": 1763848799999, "quote_volume": 8228.6751, "trades": 96, "taker_buy_base": 10396.0, "taker_buy_quote": 4783.3326 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.462, "high": 0.47, "low": 0.46, "close": 0.47, "volume": 9446.2, "close_time": 1763852399999, "quote_volume": 4378.0866, "trades": 59, "taker_buy_base": 6265.9, "taker_buy_quote": 2898.1538 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.47, "high": 0.47, "low": 0.463, "close": 0.464, "volume": 10432.1, "close_time": 1763855999999, "quote_volume": 4867.423, "trades": 65, "taker_buy_base": 6211.6, "taker_buy_quote": 2899.3524 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.464, "high": 0.465, "low": 0.459, "close": 0.461, "volume": 16332.5, "close_time": 1763859599999, "quote_volume": 7569.3139, "trades": 109, "taker_buy_base": 8648.8, "taker_buy_quote": 4007.8207 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.462, "high": 0.467, "low": 0.462, "close": 0.463, "volume": 13657.7, "close_time": 1763863199999, "quote_volume": 6342.6379, "trades": 122, "taker_buy_base": 8787.4, "taker_buy_quote": 4081.4146 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.463, "high": 0.467, "low": 0.462, "close": 0.462, "volume": 33566.0, "close_time": 1763866799999, "quote_volume": 15610.356, "trades": 169, "taker_buy_base": 15241.0, "taker_buy_quote": 7088.1506 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.461, "high": 0.461, "low": 0.456, "close": 0.458, "volume": 20302.0, "close_time": 1763870399999, "quote_volume": 9306.8201, "trades": 133, "taker_buy_base": 9463.1, "taker_buy_quote": 4330.8729 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.458, "high": 0.466, "low": 0.458, "close": 0.465, "volume": 29478.8, "close_time": 1763873999999, "quote_volume": 13614.506, "trades": 193, "taker_buy_base": 21024.9, "taker_buy_quote": 9713.7887 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.466, "high": 0.466, "low": 0.463, "close": 0.465, "volume": 2467.2, "close_time": 1763877599999, "quote_volume": 1147.0086, "trades": 23, "taker_buy_base": 956.4, "taker_buy_quote": 445.1332 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.465, "high": 0.467, "low": 0.458, "close": 0.46, "volume": 12249.1, "close_time": 1763881199999, "quote_volume": 5683.3658, "trades": 79, "taker_buy_base": 3854.4, "taker_buy_quote": 1790.5012 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.46, "high": 0.464, "low": 0.456, "close": 0.463, "volume": 25047.7, "close_time": 1763884799999, "quote_volume": 11552.0584, "trades": 120, "taker_buy_base": 17704.5, "taker_buy_quote": 8178.8339 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.464, "high": 0.465, "low": 0.461, "close": 0.465, "volume": 18570.9, "close_time": 1763888399999, "quote_volume": 8593.6324, "trades": 101, "taker_buy_base": 12544.0, "taker_buy_quote": 5807.0634 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.465, "high": 0.467, "low": 0.464, "close": 0.465, "volume": 13976.4, "close_time": 1763891999999, "quote_volume": 6502.8831, "trades": 73, "taker_buy_base": 6017.1, "taker_buy_quote": 2801.2275 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.465, "high": 0.465, "low": 0.462, "close": 0.464, "volume": 6683.8, "close_time": 1763895599999, "quote_volume": 3099.6942, "trades": 43, "taker_buy_base": 2346.5, "taker_buy_quote": 1088.617 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.464, "high": 0.464, "low": 0.459, "close": 0.463, "volume": 11340.7, "close_time": 1763899199999, "quote_volume": 5240.0928, "trades": 125, "taker_buy_base": 5829.5, "taker_buy_quote": 2696.2508 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.463, "high": 0.469, "low": 0.462, "close": 0.465, "volume": 11528.2, "close_time": 1763902799999, "quote_volume": 5381.7275, "trades": 80, "taker_buy_base": 6323.8, "taker_buy_quote": 2952.9832 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.466, "high": 0.468, "low": 0.464, "close": 0.468, "volume": 9838.5, "close_time": 1763906399999, "quote_volume": 4585.9717, "trades": 74, "taker_buy_base": 5404.5, "taker_buy_quote": 2519.4711 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.468, "high": 0.472, "low": 0.461, "close": 0.461, "volume": 42250.1, "close_time": 1763909999999, "quote_volume": 19750.6935, "trades": 175, "taker_buy_base": 20034.4, "taker_buy_quote": 9351.4552 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.461, "high": 0.468, "low": 0.461, "close": 0.468, "volume": 12086.9, "close_time": 1763913599999, "quote_volume": 5622.0161, "trades": 88, "taker_buy_base": 8491.4, "taker_buy_quote": 3946.4061 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.468, "high": 0.47, "low": 0.464, "close": 0.464, "volume": 12983.1, "close_time": 1763917199999, "quote_volume": 6069.6046, "trades": 97, "taker_buy_base": 4491.5, "taker_buy_quote": 2100.094 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.464, "high": 0.465, "low": 0.461, "close": 0.462, "volume": 10928.4, "close_time": 1763920799999, "quote_volume": 5064.9251, "trades": 81, "taker_buy_base": 6906.5, "taker_buy_quote": 3204.8413 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.463, "high": 0.47, "low": 0.463, "close": 0.467, "volume": 98380.2, "close_time": 1763924399999, "quote_volume": 45811.0126, "trades": 134, "taker_buy_base": 21416.7, "taker_buy_quote": 9993.7536 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.468, "high": 0.472, "low": 0.468, "close": 0.468, "volume": 27724.3, "close_time": 1763927999999, "quote_volume": 13030.3161, "trades": 118, "taker_buy_base": 19811.9, "taker_buy_quote": 9309.5598 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.469, "high": 0.471, "low": 0.467, "close": 0.47, "volume": 105759.7, "close_time": 1763931599999, "quote_volume": 49558.9158, "trades": 143, "taker_buy_base": 88664.8, "taker_buy_quote": 41556.0043 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.469, "high": 0.476, "low": 0.469, "close": 0.476, "volume": 9489.4, "close_time": 1763935199999, "quote_volume": 4476.1267, "trades": 59, "taker_buy_base": 6509.8, "taker_buy_quote": 3071.8378 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.475, "high": 0.475, "low": 0.471, "close": 0.471, "volume": 6059.6, "close_time": 1763938799999, "quote_volume": 2862.829, "trades": 51, "taker_buy_base": 3143.4, "taker_buy_quote": 1484.965 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.472, "high": 0.472, "low": 0.464, "close": 0.464, "volume": 17497.7, "close_time": 1763942399999, "quote_volume": 8135.124, "trades": 129, "taker_buy_base": 7041.9, "taker_buy_quote": 3273.2658 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.464, "high": 0.468, "low": 0.459, "close": 0.464, "volume": 27207.4, "close_time": 1763945999999, "quote_volume": 12596.3789, "trades": 159, "taker_buy_base": 13864.9, "taker_buy_quote": 6417.7841 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.463, "high": 0.469, "low": 0.462, "close": 0.469, "volume": 40175.3, "close_time": 1763949599999, "quote_volume": 18625.2344, "trades": 181, "taker_buy_base": 18127.9, "taker_buy_quote": 8405.1442 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.469, "high": 0.48, "low": 0.469, "close": 0.477, "volume": 34693.8, "close_time": 1763953199999, "quote_volume": 16492.5722, "trades": 211, "taker_buy_base": 19077.3, "taker_buy_quote": 9054.0469 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.478, "high": 0.48, "low": 0.474, "close": 0.476, "volume": 27302.0, "close_time": 1763956799999, "quote_volume": 12994.6255, "trades": 142, "taker_buy_base": 9452.3, "taker_buy_quote": 4503.6895 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.477, "high": 0.478, "low": 0.466, "close": 0.469, "volume": 20762.0, "close_time": 1763960399999, "quote_volume": 9769.772, "trades": 93, "taker_buy_base": 5032.5, "taker_buy_quote": 2375.4701 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.468, "high": 0.479, "low": 0.468, "close": 0.476, "volume": 16123.1, "close_time": 1763963999999, "quote_volume": 7656.5219, "trades": 124, "taker_buy_base": 10375.7, "taker_buy_quote": 4919.9996 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.477, "high": 0.477, "low": 0.469, "close": 0.471, "volume": 21957.1, "close_time": 1763967599999, "quote_volume": 10342.6311, "trades": 160, "taker_buy_base": 9411.2, "taker_buy_quote": 4432.5238 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.47, "high": 0.473, "low": 0.469, "close": 0.471, "volume": 18564.5, "close_time": 1763971199999, "quote_volume": 8746.0137, "trades": 104, "taker_buy_base": 8413.7, "taker_buy_quote": 3965.5044 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.471, "high": 0.471, "low": 0.467, "close": 0.471, "volume": 22310.2, "close_time": 1763974799999, "quote_volume": 10460.8917, "trades": 155, "taker_buy_base": 11677.1, "taker_buy_quote": 5477.1001 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.47, "high": 0.47, "low": 0.459, "close": 0.46, "volume": 17067.8, "close_time": 1763978399999, "quote_volume": 7901.0953, "trades": 97, "taker_buy_base": 5688.4, "taker_buy_quote": 2634.4922 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.46, "high": 0.463, "low": 0.46, "close": 0.463, "volume": 19404.8, "close_time": 1763981999999, "quote_volume": 8969.2684, "trades": 109, "taker_buy_base": 7617.8, "taker_buy_quote": 3521.1944 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.463, "high": 0.468, "low": 0.462, "close": 0.467, "volume": 12110.2, "close_time": 1763985599999, "quote_volume": 5631.2996, "trades": 76, "taker_buy_base": 7121.5, "taker_buy_quote": 3312.4312 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.467, "high": 0.468, "low": 0.464, "close": 0.464, "volume": 17511.9, "close_time": 1763989199999, "quote_volume": 8157.6174, "trades": 84, "taker_buy_base": 8307.1, "taker_buy_quote": 3870.1814 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.464, "high": 0.469, "low": 0.464, "close": 0.464, "volume": 18344.5, "close_time": 1763992799999, "quote_volume": 8570.9249, "trades": 128, "taker_buy_base": 7564.7, "taker_buy_quote": 3530.7135 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.464, "high": 0.475, "low": 0.462, "close": 0.469, "volume": 30096.1, "close_time": 1763996399999, "quote_volume": 14068.0479, "trades": 173, "taker_buy_base": 13548.5, "taker_buy_quote": 6345.0691 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.471, "high": 0.477, "low": 0.467, "close": 0.474, "volume": 23159.7, "close_time": 1763999999999, "quote_volume": 10918.9038, "trades": 148, "taker_buy_base": 13421.9, "taker_buy_quote": 6325.3595 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.475, "high": 0.481, "low": 0.475, "close": 0.481, "volume": 24656.6, "close_time": 1764003599999, "quote_volume": 11797.8536, "trades": 164, "taker_buy_base": 10367.1, "taker_buy_quote": 4964.5078 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.482, "high": 0.499, "low": 0.48, "close": 0.498, "volume": 43151.6, "close_time": 1764007199999, "quote_volume": 21247.7084, "trades": 239, "taker_buy_base": 25013.1, "taker_buy_quote": 12314.8074 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.498, "high": 0.499, "low": 0.495, "close": 0.495, "volume": 26577.1, "close_time": 1764010799999, "quote_volume": 13178.3502, "trades": 139, "taker_buy_base": 17129.8, "taker_buy_quote": 8491.754 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.495, "high": 0.498, "low": 0.492, "close": 0.492, "volume": 24180.0, "close_time": 1764014399999, "quote_volume": 11968.2697, "trades": 119, "taker_buy_base": 10216.0, "taker_buy_quote": 5059.9584 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.493, "high": 0.501, "low": 0.493, "close": 0.5, "volume": 21912.2, "close_time": 1764017999999, "quote_volume": 10892.6073, "trades": 138, "taker_buy_base": 11137.4, "taker_buy_quote": 5534.646 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.499, "high": 0.502, "low": 0.498, "close": 0.502, "volume": 14374.6, "close_time": 1764021599999, "quote_volume": 7188.3832, "trades": 86, "taker_buy_base": 6386.7, "taker_buy_quote": 3193.3349 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.503, "high": 0.508, "low": 0.503, "close": 0.506, "volume": 19989.0, "close_time": 1764025199999, "quote_volume": 10109.5615, "trades": 111, "taker_buy_base": 8873.5, "taker_buy_quote": 4486.0566 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.506, "high": 0.508, "low": 0.504, "close": 0.508, "volume": 16853.0, "close_time": 1764028799999, "quote_volume": 8525.9227, "trades": 72, "taker_buy_base": 5207.1, "taker_buy_quote": 2634.6407 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.507, "high": 0.516, "low": 0.505, "close": 0.513, "volume": 41128.0, "close_time": 1764032399999, "quote_volume": 20989.2475, "trades": 236, "taker_buy_base": 18318.0, "taker_buy_quote": 9369.0988 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.512, "high": 0.514, "low": 0.508, "close": 0.512, "volume": 49259.1, "close_time": 1764035999999, "quote_volume": 25131.2719, "trades": 160, "taker_buy_base": 23718.2, "taker_buy_quote": 12102.4117 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.512, "high": 0.515, "low": 0.51, "close": 0.514, "volume": 27669.6, "close_time": 1764039599999, "quote_volume": 14170.2441, "trades": 120, "taker_buy_base": 15627.2, "taker_buy_quote": 8005.5944 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.516, "high": 0.525, "low": 0.511, "close": 0.524, "volume": 43380.8, "close_time": 1764043199999, "quote_volume": 22445.4887, "trades": 161, "taker_buy_base": 19437.8, "taker_buy_quote": 10083.765 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.523, "high": 0.544, "low": 0.522, "close": 0.526, "volume": 169539.7, "close_time": 1764046799999, "quote_volume": 90297.6283, "trades": 647, "taker_buy_base": 108048.4, "taker_buy_quote": 57593.0563 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.526, "high": 0.526, "low": 0.5, "close": 0.503, "volume": 80422.3, "close_time": 1764050399999, "quote_volume": 41200.8321, "trades": 291, "taker_buy_base": 33032.9, "taker_buy_quote": 16977.8092 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.504, "high": 0.506, "low": 0.498, "close": 0.502, "volume": 43373.1, "close_time": 1764053999999, "quote_volume": 21763.4751, "trades": 190, "taker_buy_base": 17768.8, "taker_buy_quote": 8916.5011 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.502, "high": 0.506, "low": 0.497, "close": 0.498, "volume": 49669.6, "close_time": 1764057599999, "quote_volume": 24977.7819, "trades": 179, "taker_buy_base": 17116.4, "taker_buy_quote": 8617.6474 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.498, "high": 0.499, "low": 0.494, "close": 0.495, "volume": 32027.8, "close_time": 1764061199999, "quote_volume": 15900.8259, "trades": 158, "taker_buy_base": 8814.0, "taker_buy_quote": 4378.1667 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.496, "high": 0.503, "low": 0.496, "close": 0.501, "volume": 33329.4, "close_time": 1764064799999, "quote_volume": 16655.7154, "trades": 136, "taker_buy_base": 18239.4, "taker_buy_quote": 9129.8063 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.502, "high": 0.502, "low": 0.495, "close": 0.501, "volume": 29874.4, "close_time": 1764068399999, "quote_volume": 14894.9908, "trades": 107, "taker_buy_base": 11324.3, "taker_buy_quote": 5664.1549 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.501, "high": 0.502, "low": 0.5, "close": 0.5, "volume": 16639.2, "close_time": 1764071999999, "quote_volume": 8337.857, "trades": 62, "taker_buy_base": 8513.6, "taker_buy_quote": 4267.6104 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.5, "high": 0.506, "low": 0.5, "close": 0.505, "volume": 19050.8, "close_time": 1764075599999, "quote_volume": 9579.8311, "trades": 98, "taker_buy_base": 7184.4, "taker_buy_quote": 3615.4875 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.504, "high": 0.507, "low": 0.494, "close": 0.495, "volume": 42575.6, "close_time": 1764079199999, "quote_volume": 21408.6934, "trades": 136, "taker_buy_base": 17213.7, "taker_buy_quote": 8689.6656 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.496, "high": 0.498, "low": 0.486, "close": 0.49, "volume": 36845.1, "close_time": 1764082799999, "quote_volume": 18169.76, "trades": 205, "taker_buy_base": 16843.5, "taker_buy_quote": 8311.3062 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.49, "high": 0.5, "low": 0.487, "close": 0.498, "volume": 20327.6, "close_time": 1764086399999, "quote_volume": 10061.6543, "trades": 100, "taker_buy_base": 13522.2, "taker_buy_quote": 6698.5434 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.498, "high": 0.508, "low": 0.497, "close": 0.504, "volume": 44776.5, "close_time": 1764089999999, "quote_volume": 22512.2229, "trades": 169, "taker_buy_base": 18224.4, "taker_buy_quote": 9155.569 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.505, "high": 0.509, "low": 0.504, "close": 0.506, "volume": 17733.7, "close_time": 1764093599999, "quote_volume": 8962.8971, "trades": 116, "taker_buy_base": 11210.5, "taker_buy_quote": 5670.486 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.506, "high": 0.512, "low": 0.505, "close": 0.508, "volume": 9098.9, "close_time": 1764097199999, "quote_volume": 4628.5337, "trades": 81, "taker_buy_base": 3593.4, "taker_buy_quote": 1830.9928 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.507, "high": 0.507, "low": 0.498, "close": 0.505, "volume": 11240.8, "close_time": 1764100799999, "quote_volume": 5644.6669, "trades": 101, "taker_buy_base": 4795.3, "taker_buy_quote": 2408.2618 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.505, "high": 0.509, "low": 0.504, "close": 0.508, "volume": 14215.8, "close_time": 1764104399999, "quote_volume": 7197.825, "trades": 103, "taker_buy_base": 7041.6, "taker_buy_quote": 3570.0722 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.508, "high": 0.509, "low": 0.506, "close": 0.507, "volume": 10700.8, "close_time": 1764107999999, "quote_volume": 5430.7316, "trades": 84, "taker_buy_base": 5670.9, "taker_buy_quote": 2877.2361 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.506, "high": 0.51, "low": 0.501, "close": 0.509, "volume": 8161.6, "close_time": 1764111599999, "quote_volume": 4130.9004, "trades": 51, "taker_buy_base": 4541.1, "taker_buy_quote": 2299.5754 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.51, "high": 0.514, "low": 0.508, "close": 0.51, "volume": 6655.4, "close_time": 1764115199999, "quote_volume": 3402.8415, "trades": 70, "taker_buy_base": 4753.7, "taker_buy_quote": 2431.0884 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.511, "high": 0.517, "low": 0.51, "close": 0.511, "volume": 24752.3, "close_time": 1764118799999, "quote_volume": 12698.5278, "trades": 243, "taker_buy_base": 12670.4, "taker_buy_quote": 6503.1812 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.511, "high": 0.521, "low": 0.51, "close": 0.519, "volume": 15512.5, "close_time": 1764122399999, "quote_volume": 7984.8593, "trades": 186, "taker_buy_base": 9710.5, "taker_buy_quote": 5000.6979 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.519, "high": 0.519, "low": 0.515, "close": 0.518, "volume": 13049.7, "close_time": 1764125999999, "quote_volume": 6742.6517, "trades": 75, "taker_buy_base": 2962.9, "taker_buy_quote": 1531.3714 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.519, "high": 0.524, "low": 0.519, "close": 0.522, "volume": 25391.1, "close_time": 1764129599999, "quote_volume": 13247.5875, "trades": 149, "taker_buy_base": 13504.3, "taker_buy_quote": 7049.1577 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.523, "high": 0.54, "low": 0.523, "close": 0.534, "volume": 75443.8, "close_time": 1764133199999, "quote_volume": 40088.4941, "trades": 376, "taker_buy_base": 44180.2, "taker_buy_quote": 23480.748 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.535, "high": 0.54, "low": 0.528, "close": 0.528, "volume": 75256.4, "close_time": 1764136799999, "quote_volume": 40192.7158, "trades": 319, "taker_buy_base": 40162.8, "taker_buy_quote": 21459.2962 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.529, "high": 0.546, "low": 0.528, "close": 0.536, "volume": 126851.6, "close_time": 1764140399999, "quote_volume": 68288.2142, "trades": 385, "taker_buy_base": 68533.1, "taker_buy_quote": 36797.2141 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.536, "high": 0.538, "low": 0.53, "close": 0.538, "volume": 38628.4, "close_time": 1764143999999, "quote_volume": 20581.3279, "trades": 171, "taker_buy_base": 19082.6, "taker_buy_quote": 10179.3414 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.538, "high": 0.552, "low": 0.532, "close": 0.533, "volume": 114607.7, "close_time": 1764147599999, "quote_volume": 62110.4408, "trades": 420, "taker_buy_base": 58752.1, "taker_buy_quote": 31928.6493 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.534, "high": 0.534, "low": 0.513, "close": 0.516, "volume": 58593.0, "close_time": 1764151199999, "quote_volume": 30477.2195, "trades": 266, "taker_buy_base": 15256.2, "taker_buy_quote": 7924.6818 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.516, "high": 0.526, "low": 0.516, "close": 0.525, "volume": 29991.5, "close_time": 1764154799999, "quote_volume": 15632.462, "trades": 158, "taker_buy_base": 17445.6, "taker_buy_quote": 9092.8621 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.526, "high": 0.538, "low": 0.526, "close": 0.533, "volume": 26276.6, "close_time": 1764158399999, "quote_volume": 13989.5257, "trades": 157, "taker_buy_base": 19489.0, "taker_buy_quote": 10379.6246 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.534, "high": 0.542, "low": 0.525, "close": 0.541, "volume": 18990.2, "close_time": 1764161999999, "quote_volume": 10074.7452, "trades": 126, "taker_buy_base": 12569.3, "taker_buy_quote": 6670.5012 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.54, "high": 0.545, "low": 0.534, "close": 0.537, "volume": 40910.1, "close_time": 1764165599999, "quote_volume": 22049.0524, "trades": 191, "taker_buy_base": 20084.8, "taker_buy_quote": 10824.9339 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.536, "high": 0.539, "low": 0.531, "close": 0.532, "volume": 22545.6, "close_time": 1764169199999, "quote_volume": 12057.5451, "trades": 163, "taker_buy_base": 11213.1, "taker_buy_quote": 5999.0945 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.532, "high": 0.547, "low": 0.532, "close": 0.537, "volume": 108967.1, "close_time": 1764172799999, "quote_volume": 58974.1682, "trades": 353, "taker_buy_base": 59916.9, "taker_buy_quote": 32467.4353 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.538, "high": 0.547, "low": 0.536, "close": 0.541, "volume": 75222.7, "close_time": 1764176399999, "quote_volume": 40721.912, "trades": 224, "taker_buy_base": 13464.6, "taker_buy_quote": 7289.2157 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.542, "high": 0.564, "low": 0.542, "close": 0.56, "volume": 96431.4, "close_time": 1764179999999, "quote_volume": 53362.8224, "trades": 376, "taker_buy_base": 47856.7, "taker_buy_quote": 26482.5439 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.561, "high": 0.608, "low": 0.557, "close": 0.576, "volume": 394477.1, "close_time": 1764183599999, "quote_volume": 231769.9365, "trades": 1487, "taker_buy_base": 196945.5, "taker_buy_quote": 115842.0009 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.575, "high": 0.577, "low": 0.559, "close": 0.562, "volume": 88484.5, "close_time": 1764187199999, "quote_volume": 50049.0459, "trades": 395, "taker_buy_base": 45363.9, "taker_buy_quote": 25689.9468 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.563, "high": 0.563, "low": 0.549, "close": 0.551, "volume": 61119.7, "close_time": 1764190799999, "quote_volume": 33889.3727, "trades": 376, "taker_buy_base": 30878.8, "taker_buy_quote": 17151.1856 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.552, "high": 0.556, "low": 0.548, "close": 0.548, "volume": 26906.0, "close_time": 1764194399999, "quote_volume": 14875.5157, "trades": 146, "taker_buy_base": 10284.0, "taker_buy_quote": 5690.7018 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.549, "high": 0.558, "low": 0.545, "close": 0.546, "volume": 63222.0, "close_time": 1764197999999, "quote_volume": 34877.1684, "trades": 270, "taker_buy_base": 34962.6, "taker_buy_quote": 19306.2885 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.545, "high": 0.545, "low": 0.541, "close": 0.542, "volume": 16737.2, "close_time": 1764201599999, "quote_volume": 9084.4628, "trades": 62, "taker_buy_base": 2904.7, "taker_buy_quote": 1576.3807 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.542, "high": 0.542, "low": 0.535, "close": 0.536, "volume": 26122.6, "close_time": 1764205199999, "quote_volume": 14046.7991, "trades": 131, "taker_buy_base": 13224.4, "taker_buy_quote": 7113.9432 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.536, "high": 0.537, "low": 0.529, "close": 0.537, "volume": 16694.5, "close_time": 1764208799999, "quote_volume": 8896.8449, "trades": 108, "taker_buy_base": 10598.0, "taker_buy_quote": 5647.3426 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.537, "high": 0.54, "low": 0.531, "close": 0.531, "volume": 18271.9, "close_time": 1764212399999, "quote_volume": 9777.0574, "trades": 107, "taker_buy_base": 6065.4, "taker_buy_quote": 3253.4652 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.531, "high": 0.544, "low": 0.531, "close": 0.54, "volume": 58995.0, "close_time": 1764215999999, "quote_volume": 31767.3798, "trades": 252, "taker_buy_base": 34126.6, "taker_buy_quote": 18384.0097 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.539, "high": 0.546, "low": 0.539, "close": 0.54, "volume": 24571.2, "close_time": 1764219599999, "quote_volume": 13324.5296, "trades": 118, "taker_buy_base": 12775.4, "taker_buy_quote": 6925.1459 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.539, "high": 0.54, "low": 0.531, "close": 0.532, "volume": 25352.4, "close_time": 1764223199999, "quote_volume": 13564.8921, "trades": 144, "taker_buy_base": 14819.9, "taker_buy_quote": 7927.9873 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.531, "high": 0.534, "low": 0.528, "close": 0.532, "volume": 17846.3, "close_time": 1764226799999, "quote_volume": 9475.9187, "trades": 76, "taker_buy_base": 6679.2, "taker_buy_quote": 3549.6446 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.531, "high": 0.534, "low": 0.528, "close": 0.528, "volume": 13175.0, "close_time": 1764230399999, "quote_volume": 6997.9949, "trades": 56, "taker_buy_base": 9113.7, "taker_buy_quote": 4843.8393 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.528, "high": 0.533, "low": 0.525, "close": 0.529, "volume": 50006.7, "close_time": 1764233999999, "quote_volume": 26465.3583, "trades": 219, "taker_buy_base": 26744.9, "taker_buy_quote": 14169.4557 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.529, "high": 0.529, "low": 0.524, "close": 0.525, "volume": 18976.9, "close_time": 1764237599999, "quote_volume": 9998.4811, "trades": 82, "taker_buy_base": 10123.8, "taker_buy_quote": 5331.475 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.525, "high": 0.526, "low": 0.522, "close": 0.524, "volume": 25200.0, "close_time": 1764241199999, "quote_volume": 13203.1408, "trades": 161, "taker_buy_base": 14465.3, "taker_buy_quote": 7581.969 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.523, "high": 0.523, "low": 0.516, "close": 0.517, "volume": 25384.3, "close_time": 1764244799999, "quote_volume": 13166.1659, "trades": 149, "taker_buy_base": 10406.4, "taker_buy_quote": 5402.1049 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.517, "high": 0.518, "low": 0.509, "close": 0.509, "volume": 84528.8, "close_time": 1764248399999, "quote_volume": 43284.4979, "trades": 160, "taker_buy_base": 64339.8, "taker_buy_quote": 32948.107 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.509, "high": 0.511, "low": 0.506, "close": 0.508, "volume": 23802.5, "close_time": 1764251999999, "quote_volume": 12116.8731, "trades": 114, "taker_buy_base": 10671.6, "taker_buy_quote": 5441.7835 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.509, "high": 0.51, "low": 0.506, "close": 0.51, "volume": 11774.0, "close_time": 1764255599999, "quote_volume": 5975.0603, "trades": 73, "taker_buy_base": 5860.9, "taker_buy_quote": 2975.2093 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.51, "high": 0.514, "low": 0.51, "close": 0.514, "volume": 16299.4, "close_time": 1764259199999, "quote_volume": 8346.6278, "trades": 98, "taker_buy_base": 8446.1, "taker_buy_quote": 4324.3845 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.513, "high": 0.518, "low": 0.513, "close": 0.518, "volume": 11297.6, "close_time": 1764262799999, "quote_volume": 5829.5341, "trades": 64, "taker_buy_base": 7338.3, "taker_buy_quote": 3789.4378 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.518, "high": 0.519, "low": 0.516, "close": 0.518, "volume": 12869.8, "close_time": 1764266399999, "quote_volume": 6665.2117, "trades": 66, "taker_buy_base": 8002.0, "taker_buy_quote": 4145.9268 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.517, "high": 0.523, "low": 0.517, "close": 0.522, "volume": 10781.2, "close_time": 1764269999999, "quote_volume": 5613.3657, "trades": 47, "taker_buy_base": 5764.8, "taker_buy_quote": 3002.8402 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.522, "high": 0.523, "low": 0.518, "close": 0.519, "volume": 24535.6, "close_time": 1764273599999, "quote_volume": 12782.3112, "trades": 82, "taker_buy_base": 5953.8, "taker_buy_quote": 3107.627 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.518, "high": 0.52, "low": 0.518, "close": 0.519, "volume": 9460.7, "close_time": 1764277199999, "quote_volume": 4911.3173, "trades": 51, "taker_buy_base": 4768.9, "taker_buy_quote": 2477.6255 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.518, "high": 0.52, "low": 0.517, "close": 0.518, "volume": 41632.9, "close_time": 1764280799999, "quote_volume": 21577.1956, "trades": 66, "taker_buy_base": 34707.1, "taker_buy_quote": 17988.5392 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.518, "high": 0.521, "low": 0.513, "close": 0.513, "volume": 14646.9, "close_time": 1764284399999, "quote_volume": 7589.9914, "trades": 53, "taker_buy_base": 11894.6, "taker_buy_quote": 6166.0665 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.514, "high": 0.514, "low": 0.508, "close": 0.509, "volume": 15938.2, "close_time": 1764287999999, "quote_volume": 8156.6674, "trades": 80, "taker_buy_base": 4255.8, "taker_buy_quote": 2179.913 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.51, "high": 0.514, "low": 0.507, "close": 0.507, "volume": 31505.6, "close_time": 1764291599999, "quote_volume": 16119.3894, "trades": 164, "taker_buy_base": 21753.0, "taker_buy_quote": 11139.0081 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.506, "high": 0.511, "low": 0.497, "close": 0.498, "volume": 40049.5, "close_time": 1764295199999, "quote_volume": 20210.2662, "trades": 194, "taker_buy_base": 21344.1, "taker_buy_quote": 10822.3331 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.498, "high": 0.499, "low": 0.492, "close": 0.498, "volume": 22538.0, "close_time": 1764298799999, "quote_volume": 11172.1843, "trades": 116, "taker_buy_base": 9280.3, "taker_buy_quote": 4618.7259 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.497, "high": 0.498, "low": 0.497, "close": 0.497, "volume": 7648.2, "close_time": 1764302399999, "quote_volume": 3801.5097, "trades": 54, "taker_buy_base": 3172.0, "taker_buy_quote": 1576.7616 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.498, "high": 0.5, "low": 0.497, "close": 0.498, "volume": 16386.7, "close_time": 1764305999999, "quote_volume": 8161.6939, "trades": 99, "taker_buy_base": 6845.5, "taker_buy_quote": 3412.7732 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.499, "high": 0.502, "low": 0.498, "close": 0.502, "volume": 30415.8, "close_time": 1764309599999, "quote_volume": 15222.0568, "trades": 110, "taker_buy_base": 25965.2, "taker_buy_quote": 12998.9427 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.501, "high": 0.502, "low": 0.498, "close": 0.5, "volume": 15223.7, "close_time": 1764313199999, "quote_volume": 7607.3288, "trades": 83, "taker_buy_base": 7755.7, "taker_buy_quote": 3877.4247 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.5, "high": 0.5, "low": 0.496, "close": 0.496, "volume": 10900.2, "close_time": 1764316799999, "quote_volume": 5427.9459, "trades": 82, "taker_buy_base": 2426.7, "taker_buy_quote": 1208.5534 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.496, "high": 0.506, "low": 0.496, "close": 0.506, "volume": 20652.5, "close_time": 1764320399999, "quote_volume": 10392.0281, "trades": 107, "taker_buy_base": 14351.9, "taker_buy_quote": 7228.309 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.505, "high": 0.508, "low": 0.502, "close": 0.502, "volume": 20713.9, "close_time": 1764323999999, "quote_volume": 10462.279, "trades": 94, "taker_buy_base": 12032.6, "taker_buy_quote": 6076.297 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.501, "high": 0.503, "low": 0.499, "close": 0.5, "volume": 8250.7, "close_time": 1764327599999, "quote_volume": 4125.9837, "trades": 44, "taker_buy_base": 3928.3, "taker_buy_quote": 1965.8274 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.5, "high": 0.501, "low": 0.493, "close": 0.495, "volume": 12998.1, "close_time": 1764331199999, "quote_volume": 6463.6828, "trades": 84, "taker_buy_base": 6700.2, "taker_buy_quote": 3328.6313 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.494, "high": 0.498, "low": 0.494, "close": 0.494, "volume": 17080.5, "close_time": 1764334799999, "quote_volume": 8469.35, "trades": 97, "taker_buy_base": 5089.9, "taker_buy_quote": 2526.5392 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.494, "high": 0.504, "low": 0.492, "close": 0.501, "volume": 22425.6, "close_time": 1764338399999, "quote_volume": 11155.5847, "trades": 118, "taker_buy_base": 18653.8, "taker_buy_quote": 9276.8876 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.501, "high": 0.505, "low": 0.498, "close": 0.5, "volume": 12740.3, "close_time": 1764341999999, "quote_volume": 6397.537, "trades": 90, "taker_buy_base": 5172.2, "taker_buy_quote": 2600.7172 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.501, "high": 0.507, "low": 0.501, "close": 0.503, "volume": 26783.6, "close_time": 1764345599999, "quote_volume": 13475.9057, "trades": 130, "taker_buy_base": 15995.2, "taker_buy_quote": 8048.1456 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.503, "high": 0.503, "low": 0.486, "close": 0.486, "volume": 50658.4, "close_time": 1764349199999, "quote_volume": 24959.6949, "trades": 178, "taker_buy_base": 19919.2, "taker_buy_quote": 9818.5193 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.486, "high": 0.488, "low": 0.481, "close": 0.485, "volume": 22654.9, "close_time": 1764352799999, "quote_volume": 10994.7373, "trades": 124, "taker_buy_base": 13793.2, "taker_buy_quote": 6700.801 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.485, "high": 0.495, "low": 0.483, "close": 0.491, "volume": 44976.2, "close_time": 1764356399999, "quote_volume": 22062.7084, "trades": 167, "taker_buy_base": 13020.4, "taker_buy_quote": 6391.3958 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.492, "high": 0.496, "low": 0.491, "close": 0.495, "volume": 41950.9, "close_time": 1764359999999, "quote_volume": 20743.3799, "trades": 157, "taker_buy_base": 31144.5, "taker_buy_quote": 15407.8372 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.495, "high": 0.496, "low": 0.493, "close": 0.494, "volume": 8570.5, "close_time": 1764363599999, "quote_volume": 4234.1983, "trades": 69, "taker_buy_base": 5931.4, "taker_buy_quote": 2930.9569 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.495, "high": 0.497, "low": 0.494, "close": 0.496, "volume": 9554.2, "close_time": 1764367199999, "quote_volume": 4738.6431, "trades": 48, "taker_buy_base": 4418.3, "taker_buy_quote": 2192.8437 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.495, "high": 0.496, "low": 0.493, "close": 0.496, "volume": 25044.8, "close_time": 1764370799999, "quote_volume": 12374.3092, "trades": 63, "taker_buy_base": 2860.9, "taker_buy_quote": 1417.5446 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.496, "high": 0.496, "low": 0.494, "close": 0.495, "volume": 15001.8, "close_time": 1764374399999, "quote_volume": 7426.4366, "trades": 76, "taker_buy_base": 13102.0, "taker_buy_quote": 6486.076 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.494, "high": 0.495, "low": 0.492, "close": 0.493, "volume": 21236.8, "close_time": 1764377999999, "quote_volume": 10473.246, "trades": 62, "taker_buy_base": 11871.1, "taker_buy_quote": 5853.7693 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.493, "high": 0.495, "low": 0.491, "close": 0.491, "volume": 8439.6, "close_time": 1764381599999, "quote_volume": 4160.5688, "trades": 38, "taker_buy_base": 7467.9, "taker_buy_quote": 3681.6504 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.49, "high": 0.49, "low": 0.486, "close": 0.487, "volume": 39739.2, "close_time": 1764385199999, "quote_volume": 19392.0074, "trades": 76, "taker_buy_base": 7431.2, "taker_buy_quote": 3636.0893 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.488, "high": 0.488, "low": 0.485, "close": 0.485, "volume": 20114.6, "close_time": 1764388799999, "quote_volume": 9798.9717, "trades": 49, "taker_buy_base": 7371.8, "taker_buy_quote": 3595.2519 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.483, "high": 0.486, "low": 0.482, "close": 0.486, "volume": 7641.6, "close_time": 1764392399999, "quote_volume": 3697.6141, "trades": 64, "taker_buy_base": 5564.7, "taker_buy_quote": 2692.8204 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.485, "high": 0.486, "low": 0.483, "close": 0.483, "volume": 14763.7, "close_time": 1764395999999, "quote_volume": 7149.5847, "trades": 59, "taker_buy_base": 7480.4, "taker_buy_quote": 3625.3272 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.483, "high": 0.485, "low": 0.479, "close": 0.479, "volume": 20188.0, "close_time": 1764399599999, "quote_volume": 9727.9494, "trades": 93, "taker_buy_base": 11853.0, "taker_buy_quote": 5714.3737 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.48, "high": 0.482, "low": 0.479, "close": 0.482, "volume": 11867.3, "close_time": 1764403199999, "quote_volume": 5703.4895, "trades": 72, "taker_buy_base": 9919.6, "taker_buy_quote": 4768.1286 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.481, "high": 0.482, "low": 0.48, "close": 0.481, "volume": 6956.7, "close_time": 1764406799999, "quote_volume": 3350.5104, "trades": 39, "taker_buy_base": 5711.2, "taker_buy_quote": 2750.685 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.481, "high": 0.482, "low": 0.478, "close": 0.48, "volume": 8299.3, "close_time": 1764410399999, "quote_volume": 3985.3514, "trades": 60, "taker_buy_base": 4071.4, "taker_buy_quote": 1956.6744 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.48, "high": 0.483, "low": 0.479, "close": 0.481, "volume": 12098.6, "close_time": 1764413999999, "quote_volume": 5814.7162, "trades": 97, "taker_buy_base": 8130.3, "taker_buy_quote": 3910.211 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.481, "high": 0.482, "low": 0.481, "close": 0.481, "volume": 10528.6, "close_time": 1764417599999, "quote_volume": 5066.7641, "trades": 71, "taker_buy_base": 6574.9, "taker_buy_quote": 3163.2489 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.482, "high": 0.482, "low": 0.479, "close": 0.479, "volume": 8701.0, "close_time": 1764421199999, "quote_volume": 4185.3212, "trades": 48, "taker_buy_base": 4916.4, "taker_buy_quote": 2365.368 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.479, "high": 0.481, "low": 0.477, "close": 0.478, "volume": 4505.0, "close_time": 1764424799999, "quote_volume": 2157.4946, "trades": 37, "taker_buy_base": 1591.8, "taker_buy_quote": 764.2216 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.477, "high": 0.481, "low": 0.476, "close": 0.481, "volume": 12612.3, "close_time": 1764428399999, "quote_volume": 6026.1857, "trades": 72, "taker_buy_base": 6664.3, "taker_buy_quote": 3185.5135 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.481, "high": 0.489, "low": 0.481, "close": 0.484, "volume": 27185.9, "close_time": 1764431999999, "quote_volume": 13194.1679, "trades": 109, "taker_buy_base": 18794.1, "taker_buy_quote": 9137.5769 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.484, "high": 0.484, "low": 0.482, "close": 0.483, "volume": 13416.7, "close_time": 1764435599999, "quote_volume": 6480.6027, "trades": 48, "taker_buy_base": 6900.4, "taker_buy_quote": 3333.2712 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.484, "high": 0.484, "low": 0.478, "close": 0.479, "volume": 9176.9, "close_time": 1764439199999, "quote_volume": 4403.3867, "trades": 42, "taker_buy_base": 1726.2, "taker_buy_quote": 828.4052 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.478, "high": 0.48, "low": 0.477, "close": 0.479, "volume": 4309.1, "close_time": 1764442799999, "quote_volume": 2059.2177, "trades": 39, "taker_buy_base": 1746.2, "taker_buy_quote": 835.1981 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.479, "high": 0.479, "low": 0.478, "close": 0.478, "volume": 7406.8, "close_time": 1764446399999, "quote_volume": 3547.3046, "trades": 38, "taker_buy_base": 3704.2, "taker_buy_quote": 1774.3118 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.477, "high": 0.477, "low": 0.473, "close": 0.476, "volume": 14341.5, "close_time": 1764449999999, "quote_volume": 6809.9981, "trades": 64, "taker_buy_base": 7706.4, "taker_buy_quote": 3661.4804 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.476, "high": 0.478, "low": 0.474, "close": 0.477, "volume": 6356.8, "close_time": 1764453599999, "quote_volume": 3019.4084, "trades": 39, "taker_buy_base": 3798.6, "taker_buy_quote": 1805.0554 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.477, "high": 0.478, "low": 0.476, "close": 0.477, "volume": 8238.3, "close_time": 1764457199999, "quote_volume": 3928.784, "trades": 29, "taker_buy_base": 7671.8, "taker_buy_quote": 3658.8227 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.477, "high": 0.477, "low": 0.475, "close": 0.475, "volume": 50987.5, "close_time": 1764460799999, "quote_volume": 24246.0233, "trades": 170, "taker_buy_base": 10959.2, "taker_buy_quote": 5212.325 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.474, "high": 0.474, "low": 0.472, "close": 0.473, "volume": 9955.4, "close_time": 1764464399999, "quote_volume": 4703.7239, "trades": 62, "taker_buy_base": 4852.8, "taker_buy_quote": 2292.8475 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.472, "high": 0.475, "low": 0.472, "close": 0.475, "volume": 5272.2, "close_time": 1764467999999, "quote_volume": 2498.4647, "trades": 43, "taker_buy_base": 3576.1, "taker_buy_quote": 1694.5854 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.475, "high": 0.476, "low": 0.47, "close": 0.47, "volume": 7858.7, "close_time": 1764471599999, "quote_volume": 3724.0377, "trades": 48, "taker_buy_base": 1033.5, "taker_buy_quote": 489.7395 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.47, "high": 0.472, "low": 0.465, "close": 0.472, "volume": 8357.4, "close_time": 1764475199999, "quote_volume": 3911.2122, "trades": 70, "taker_buy_base": 3244.6, "taker_buy_quote": 1519.5554 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.473, "high": 0.473, "low": 0.471, "close": 0.471, "volume": 9401.5, "close_time": 1764478799999, "quote_volume": 4440.4351, "trades": 45, "taker_buy_base": 4438.0, "taker_buy_quote": 2098.283 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.47, "high": 0.471, "low": 0.467, "close": 0.47, "volume": 4122.0, "close_time": 1764482399999, "quote_volume": 1933.1135, "trades": 42, "taker_buy_base": 2266.7, "taker_buy_quote": 1063.3647 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.47, "high": 0.474, "low": 0.47, "close": 0.473, "volume": 7521.5, "close_time": 1764485999999, "quote_volume": 3546.4024, "trades": 63, "taker_buy_base": 2215.6, "taker_buy_quote": 1045.8041 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.473, "high": 0.475, "low": 0.473, "close": 0.475, "volume": 5546.7, "close_time": 1764489599999, "quote_volume": 2629.3913, "trades": 63, "taker_buy_base": 3369.6, "taker_buy_quote": 1597.5285 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.475, "high": 0.477, "low": 0.471, "close": 0.476, "volume": 114806.8, "close_time": 1764493199999, "quote_volume": 54497.5314, "trades": 131, "taker_buy_base": 46431.6, "taker_buy_quote": 22036.8026 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.475, "high": 0.477, "low": 0.47, "close": 0.471, "volume": 27645.3, "close_time": 1764496799999, "quote_volume": 13088.8139, "trades": 134, "taker_buy_base": 15249.9, "taker_buy_quote": 7210.6907 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.47, "high": 0.473, "low": 0.47, "close": 0.471, "volume": 13550.9, "close_time": 1764500399999, "quote_volume": 6385.907, "trades": 72, "taker_buy_base": 7057.0, "taker_buy_quote": 3330.2627 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.472, "high": 0.473, "low": 0.471, "close": 0.472, "volume": 3776.1, "close_time": 1764503999999, "quote_volume": 1781.0883, "trades": 41, "taker_buy_base": 1987.2, "taker_buy_quote": 937.7268 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.472, "high": 0.476, "low": 0.472, "close": 0.475, "volume": 9640.8, "close_time": 1764507599999, "quote_volume": 4570.0612, "trades": 43, "taker_buy_base": 4893.8, "taker_buy_quote": 2321.7162 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.475, "high": 0.483, "low": 0.475, "close": 0.479, "volume": 24054.4, "close_time": 1764511199999, "quote_volume": 11524.4769, "trades": 128, "taker_buy_base": 15170.2, "taker_buy_quote": 7276.0811 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.479, "high": 0.479, "low": 0.475, "close": 0.476, "volume": 14287.1, "close_time": 1764514799999, "quote_volume": 6807.1733, "trades": 78, "taker_buy_base": 6634.6, "taker_buy_quote": 3158.6709 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.476, "high": 0.476, "low": 0.472, "close": 0.474, "volume": 13738.8, "close_time": 1764518399999, "quote_volume": 6513.7932, "trades": 78, "taker_buy_base": 9006.1, "taker_buy_quote": 4270.8521 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.475, "high": 0.479, "low": 0.475, "close": 0.478, "volume": 119670.1, "close_time": 1764521999999, "quote_volume": 56993.9029, "trades": 144, "taker_buy_base": 103489.2, "taker_buy_quote": 49275.9203 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.476, "high": 0.477, "low": 0.474, "close": 0.476, "volume": 15311.2, "close_time": 1764525599999, "quote_volume": 7278.7417, "trades": 65, "taker_buy_base": 7900.2, "taker_buy_quote": 3757.6431 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.476, "high": 0.477, "low": 0.475, "close": 0.476, "volume": 12695.6, "close_time": 1764529199999, "quote_volume": 6044.8462, "trades": 66, "taker_buy_base": 5907.0, "taker_buy_quote": 2811.7742 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.476, "high": 0.479, "low": 0.476, "close": 0.479, "volume": 19950.9, "close_time": 1764532799999, "quote_volume": 9529.6731, "trades": 57, "taker_buy_base": 14040.3, "taker_buy_quote": 6705.557 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.479, "high": 0.481, "low": 0.475, "close": 0.476, "volume": 20795.8, "close_time": 1764536399999, "quote_volume": 9924.0047, "trades": 93, "taker_buy_base": 7498.4, "taker_buy_quote": 3578.6387 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.477, "high": 0.479, "low": 0.476, "close": 0.477, "volume": 20221.1, "close_time": 1764539999999, "quote_volume": 9647.4557, "trades": 88, "taker_buy_base": 9500.1, "taker_buy_quote": 4533.319 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.477, "high": 0.479, "low": 0.476, "close": 0.477, "volume": 6827.8, "close_time": 1764543599999, "quote_volume": 3260.7791, "trades": 31, "taker_buy_base": 2901.3, "taker_buy_quote": 1385.1286 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.476, "high": 0.476, "low": 0.465, "close": 0.465, "volume": 18330.3, "close_time": 1764547199999, "quote_volume": 8611.3701, "trades": 90, "taker_buy_base": 4723.3, "taker_buy_quote": 2221.9438 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.465, "high": 0.466, "low": 0.431, "close": 0.431, "volume": 140593.4, "close_time": 1764550799999, "quote_volume": 63493.5459, "trades": 625, "taker_buy_base": 71290.7, "taker_buy_quote": 32161.0697 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.431, "high": 0.437, "low": 0.43, "close": 0.433, "volume": 34288.0, "close_time": 1764554399999, "quote_volume": 14888.3779, "trades": 168, "taker_buy_base": 8825.4, "taker_buy_quote": 3837.7077 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.433, "high": 0.436, "low": 0.431, "close": 0.433, "volume": 27279.0, "close_time": 1764557999999, "quote_volume": 11816.5649, "trades": 150, "taker_buy_base": 17479.7, "taker_buy_quote": 7572.0811 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.432, "high": 0.432, "low": 0.423, "close": 0.424, "volume": 40873.6, "close_time": 1764561599999, "quote_volume": 17430.1463, "trades": 168, "taker_buy_base": 9348.0, "taker_buy_quote": 3993.4558 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.422, "high": 0.423, "low": 0.419, "close": 0.42, "volume": 18340.5, "close_time": 1764565199999, "quote_volume": 7728.1476, "trades": 93, "taker_buy_base": 8306.9, "taker_buy_quote": 3503.7905 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.421, "high": 0.424, "low": 0.42, "close": 0.422, "volume": 101702.6, "close_time": 1764568799999, "quote_volume": 42872.1158, "trades": 175, "taker_buy_base": 28348.9, "taker_buy_quote": 11984.1822 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.421, "high": 0.423, "low": 0.419, "close": 0.421, "volume": 19435.5, "close_time": 1764572399999, "quote_volume": 8186.6028, "trades": 98, "taker_buy_base": 13226.3, "taker_buy_quote": 5573.8775 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 23665.3, "close_time": 1764575999999, "quote_volume": 9947.4489, "trades": 109, "taker_buy_base": 12251.5, "taker_buy_quote": 5150.3974 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 17951.5, "close_time": 1764579599999, "quote_volume": 7557.4111, "trades": 82, "taker_buy_base": 6741.1, "taker_buy_quote": 2840.1659 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.42, "high": 0.422, "low": 0.415, "close": 0.416, "volume": 14950.9, "close_time": 1764583199999, "quote_volume": 6264.3645, "trades": 82, "taker_buy_base": 6371.4, "taker_buy_quote": 2673.1004 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.416, "high": 0.419, "low": 0.416, "close": 0.416, "volume": 30958.4, "close_time": 1764586799999, "quote_volume": 12913.361, "trades": 230, "taker_buy_base": 17398.5, "taker_buy_quote": 7263.3922 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.416, "high": 0.417, "low": 0.413, "close": 0.415, "volume": 41542.3, "close_time": 1764590399999, "quote_volume": 17224.4851, "trades": 102, "taker_buy_base": 7974.9, "taker_buy_quote": 3305.0516 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.415, "high": 0.419, "low": 0.407, "close": 0.419, "volume": 40589.1, "close_time": 1764593999999, "quote_volume": 16671.3158, "trades": 173, "taker_buy_base": 10346.8, "taker_buy_quote": 4268.3763 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.418, "high": 0.422, "low": 0.417, "close": 0.419, "volume": 19941.8, "close_time": 1764597599999, "quote_volume": 8358.041, "trades": 86, "taker_buy_base": 8152.5, "taker_buy_quote": 3417.8334 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.418, "high": 0.423, "low": 0.417, "close": 0.42, "volume": 78982.1, "close_time": 1764601199999, "quote_volume": 33158.0443, "trades": 162, "taker_buy_base": 63314.3, "taker_buy_quote": 26587.0007 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.42, "high": 0.42, "low": 0.411, "close": 0.418, "volume": 22723.5, "close_time": 1764604799999, "quote_volume": 9473.8948, "trades": 159, "taker_buy_base": 10261.4, "taker_buy_quote": 4269.1074 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.417, "high": 0.418, "low": 0.41, "close": 0.41, "volume": 15645.2, "close_time": 1764608399999, "quote_volume": 6466.475, "trades": 82, "taker_buy_base": 7444.4, "taker_buy_quote": 3077.0358 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.411, "high": 0.412, "low": 0.408, "close": 0.409, "volume": 18886.1, "close_time": 1764611999999, "quote_volume": 7734.9531, "trades": 92, "taker_buy_base": 8510.6, "taker_buy_quote": 3486.3342 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.409, "high": 0.413, "low": 0.408, "close": 0.411, "volume": 21660.0, "close_time": 1764615599999, "quote_volume": 8868.2428, "trades": 129, "taker_buy_base": 13943.3, "taker_buy_quote": 5708.605 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.41, "high": 0.41, "low": 0.407, "close": 0.41, "volume": 16717.8, "close_time": 1764619199999, "quote_volume": 6830.8053, "trades": 86, "taker_buy_base": 11955.3, "taker_buy_quote": 4887.3681 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.41, "high": 0.417, "low": 0.41, "close": 0.411, "volume": 20221.9, "close_time": 1764622799999, "quote_volume": 8340.7879, "trades": 129, "taker_buy_base": 7846.4, "taker_buy_quote": 3239.0423 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 28947.8, "close_time": 1764626399999, "quote_volume": 11939.5848, "trades": 105, "taker_buy_base": 15894.1, "taker_buy_quote": 6555.4715 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.412, "high": 0.417, "low": 0.412, "close": 0.414, "volume": 17724.4, "close_time": 1764629999999, "quote_volume": 7352.5023, "trades": 64, "taker_buy_base": 7675.0, "taker_buy_quote": 3184.8739 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.415, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 12645.3, "close_time": 1764633599999, "quote_volume": 5267.1381, "trades": 49, "taker_buy_base": 4579.5, "taker_buy_quote": 1910.3989 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.417, "high": 0.419, "low": 0.413, "close": 0.413, "volume": 22591.9, "close_time": 1764637199999, "quote_volume": 9406.8968, "trades": 110, "taker_buy_base": 10544.4, "taker_buy_quote": 4397.1148 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.412, "high": 0.418, "low": 0.411, "close": 0.413, "volume": 20719.2, "close_time": 1764640799999, "quote_volume": 8566.3583, "trades": 121, "taker_buy_base": 8658.4, "taker_buy_quote": 3582.9812 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.413, "high": 0.415, "low": 0.41, "close": 0.41, "volume": 11778.1, "close_time": 1764644399999, "quote_volume": 4858.3846, "trades": 62, "taker_buy_base": 5038.1, "taker_buy_quote": 2075.9841 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.41, "high": 0.413, "low": 0.407, "close": 0.412, "volume": 13340.2, "close_time": 1764647999999, "quote_volume": 5459.703, "trades": 62, "taker_buy_base": 5281.9, "taker_buy_quote": 2161.3172 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.413, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 19213.7, "close_time": 1764651599999, "quote_volume": 7969.2862, "trades": 85, "taker_buy_base": 10970.7, "taker_buy_quote": 4550.2117 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.413, "high": 0.417, "low": 0.412, "close": 0.415, "volume": 34718.0, "close_time": 1764655199999, "quote_volume": 14369.9783, "trades": 151, "taker_buy_base": 22177.3, "taker_buy_quote": 9183.1815 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.415, "high": 0.428, "low": 0.415, "close": 0.428, "volume": 42682.9, "close_time": 1764658799999, "quote_volume": 17976.4167, "trades": 188, "taker_buy_base": 23696.8, "taker_buy_quote": 9980.0294 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.427, "high": 0.427, "low": 0.421, "close": 0.423, "volume": 35996.6, "close_time": 1764662399999, "quote_volume": 15238.9402, "trades": 146, "taker_buy_base": 21491.9, "taker_buy_quote": 9107.7649 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.424, "high": 0.424, "low": 0.414, "close": 0.414, "volume": 22780.2, "close_time": 1764665999999, "quote_volume": 9571.1367, "trades": 94, "taker_buy_base": 11532.4, "taker_buy_quote": 4839.2722 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.414, "high": 0.417, "low": 0.413, "close": 0.416, "volume": 26604.0, "close_time": 1764669599999, "quote_volume": 11029.9071, "trades": 127, "taker_buy_base": 16604.7, "taker_buy_quote": 6881.784 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.417, "high": 0.427, "low": 0.417, "close": 0.426, "volume": 43919.3, "close_time": 1764673199999, "quote_volume": 18596.9788, "trades": 172, "taker_buy_base": 25251.6, "taker_buy_quote": 10680.0023 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.426, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 16409.6, "close_time": 1764676799999, "quote_volume": 6962.0905, "trades": 71, "taker_buy_base": 10705.1, "taker_buy_quote": 4541.8959 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.425, "high": 0.428, "low": 0.425, "close": 0.425, "volume": 16955.9, "close_time": 1764680399999, "quote_volume": 7221.3689, "trades": 72, "taker_buy_base": 6698.5, "taker_buy_quote": 2853.2514 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.425, "high": 0.428, "low": 0.422, "close": 0.428, "volume": 26893.8, "close_time": 1764683999999, "quote_volume": 11451.3614, "trades": 114, "taker_buy_base": 19723.9, "taker_buy_quote": 8402.1287 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.426, "high": 0.439, "low": 0.426, "close": 0.438, "volume": 30446.9, "close_time": 1764687599999, "quote_volume": 13199.6911, "trades": 136, "taker_buy_base": 19676.2, "taker_buy_quote": 8537.6451 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.439, "high": 0.466, "low": 0.439, "close": 0.463, "volume": 73879.5, "close_time": 1764691199999, "quote_volume": 33619.5399, "trades": 281, "taker_buy_base": 46096.5, "taker_buy_quote": 20986.966 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.464, "high": 0.478, "low": 0.464, "close": 0.469, "volume": 82570.3, "close_time": 1764694799999, "quote_volume": 38941.8365, "trades": 348, "taker_buy_base": 44539.8, "taker_buy_quote": 21017.1658 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.469, "high": 0.475, "low": 0.466, "close": 0.469, "volume": 31784.9, "close_time": 1764698399999, "quote_volume": 14942.917, "trades": 165, "taker_buy_base": 17438.2, "taker_buy_quote": 8216.4905 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.469, "high": 0.471, "low": 0.467, "close": 0.469, "volume": 30435.3, "close_time": 1764701999999, "quote_volume": 14273.2498, "trades": 162, "taker_buy_base": 10634.3, "taker_buy_quote": 4992.5344 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.469, "high": 0.47, "low": 0.465, "close": 0.467, "volume": 20715.1, "close_time": 1764705599999, "quote_volume": 9700.6295, "trades": 79, "taker_buy_base": 5159.7, "taker_buy_quote": 2420.5439 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.467, "high": 0.467, "low": 0.462, "close": 0.462, "volume": 39438.9, "close_time": 1764709199999, "quote_volume": 18346.6249, "trades": 138, "taker_buy_base": 8066.2, "taker_buy_quote": 3755.7881 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.463, "high": 0.465, "low": 0.463, "close": 0.465, "volume": 4647.1, "close_time": 1764712799999, "quote_volume": 2158.6041, "trades": 31, "taker_buy_base": 4191.0, "taker_buy_quote": 1947.0026 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.465, "high": 0.472, "low": 0.465, "close": 0.471, "volume": 42866.2, "close_time": 1764716399999, "quote_volume": 20110.8884, "trades": 51, "taker_buy_base": 40882.2, "taker_buy_quote": 19180.3168 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.471, "high": 0.471, "low": 0.466, "close": 0.467, "volume": 11608.3, "close_time": 1764719999999, "quote_volume": 5430.7951, "trades": 51, "taker_buy_base": 7310.7, "taker_buy_quote": 3421.0531 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.467, "high": 0.472, "low": 0.467, "close": 0.469, "volume": 16118.1, "close_time": 1764723599999, "quote_volume": 7587.0877, "trades": 73, "taker_buy_base": 9017.5, "taker_buy_quote": 4242.0596 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.469, "high": 0.471, "low": 0.468, "close": 0.468, "volume": 15879.9, "close_time": 1764727199999, "quote_volume": 7449.5635, "trades": 70, "taker_buy_base": 8465.3, "taker_buy_quote": 3970.0577 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.467, "high": 0.473, "low": 0.467, "close": 0.47, "volume": 22224.6, "close_time": 1764730799999, "quote_volume": 10452.3199, "trades": 181, "taker_buy_base": 7936.6, "taker_buy_quote": 3732.1979 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.47, "high": 0.472, "low": 0.47, "close": 0.47, "volume": 4315.0, "close_time": 1764734399999, "quote_volume": 2032.8764, "trades": 72, "taker_buy_base": 2587.4, "taker_buy_quote": 1219.4537 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.47, "high": 0.476, "low": 0.47, "close": 0.475, "volume": 29541.2, "close_time": 1764737999999, "quote_volume": 13990.3673, "trades": 97, "taker_buy_base": 14086.9, "taker_buy_quote": 6675.364 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.475, "high": 0.476, "low": 0.473, "close": 0.475, "volume": 12519.9, "close_time": 1764741599999, "quote_volume": 5944.5807, "trades": 42, "taker_buy_base": 10205.4, "taker_buy_quote": 4845.5327 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.476, "high": 0.477, "low": 0.468, "close": 0.468, "volume": 22792.1, "close_time": 1764745199999, "quote_volume": 10768.2651, "trades": 118, "taker_buy_base": 6485.3, "taker_buy_quote": 3067.4442 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.469, "high": 0.47, "low": 0.468, "close": 0.468, "volume": 4806.1, "close_time": 1764748799999, "quote_volume": 2252.3878, "trades": 22, "taker_buy_base": 1757.9, "taker_buy_quote": 824.2637 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.469, "high": 0.472, "low": 0.466, "close": 0.47, "volume": 47459.8, "close_time": 1764752399999, "quote_volume": 22196.4992, "trades": 68, "taker_buy_base": 11492.1, "taker_buy_quote": 5408.9654 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.471, "high": 0.471, "low": 0.465, "close": 0.468, "volume": 16347.3, "close_time": 1764755999999, "quote_volume": 7658.8952, "trades": 74, "taker_buy_base": 3853.2, "taker_buy_quote": 1804.4082 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.466, "high": 0.468, "low": 0.464, "close": 0.466, "volume": 13189.7, "close_time": 1764759599999, "quote_volume": 6145.5939, "trades": 49, "taker_buy_base": 1970.5, "taker_buy_quote": 919.704 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.464, "high": 0.468, "low": 0.464, "close": 0.468, "volume": 3634.0, "close_time": 1764763199999, "quote_volume": 1695.2072, "trades": 33, "taker_buy_base": 1507.2, "taker_buy_quote": 704.4816 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.468, "high": 0.468, "low": 0.464, "close": 0.467, "volume": 16057.9, "close_time": 1764766799999, "quote_volume": 7488.9607, "trades": 78, "taker_buy_base": 7045.4, "taker_buy_quote": 3286.1369 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.466, "high": 0.468, "low": 0.466, "close": 0.467, "volume": 8660.1, "close_time": 1764770399999, "quote_volume": 4045.3733, "trades": 45, "taker_buy_base": 2673.5, "taker_buy_quote": 1249.2719 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.467, "high": 0.472, "low": 0.457, "close": 0.465, "volume": 47307.5, "close_time": 1764773999999, "quote_volume": 21998.3601, "trades": 177, "taker_buy_base": 22382.7, "taker_buy_quote": 10422.8181 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.465, "high": 0.467, "low": 0.463, "close": 0.465, "volume": 8634.5, "close_time": 1764777599999, "quote_volume": 4017.9749, "trades": 53, "taker_buy_base": 3606.5, "taker_buy_quote": 1682.0841 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.466, "high": 0.469, "low": 0.463, "close": 0.467, "volume": 10927.8, "close_time": 1764781199999, "quote_volume": 5089.064, "trades": 61, "taker_buy_base": 4201.2, "taker_buy_quote": 1958.7726 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.467, "high": 0.471, "low": 0.467, "close": 0.471, "volume": 19520.5, "close_time": 1764784799999, "quote_volume": 9140.7336, "trades": 96, "taker_buy_base": 10341.3, "taker_buy_quote": 4846.2237 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.472, "high": 0.475, "low": 0.468, "close": 0.468, "volume": 32426.2, "close_time": 1764788399999, "quote_volume": 15344.3977, "trades": 87, "taker_buy_base": 25143.2, "taker_buy_quote": 11912.1259 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.47, "high": 0.471, "low": 0.468, "close": 0.47, "volume": 33415.8, "close_time": 1764791999999, "quote_volume": 15680.3876, "trades": 96, "taker_buy_base": 16944.5, "taker_buy_quote": 7951.4159 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.469, "high": 0.471, "low": 0.468, "close": 0.468, "volume": 20371.6, "close_time": 1764795599999, "quote_volume": 9540.1429, "trades": 70, "taker_buy_base": 8461.6, "taker_buy_quote": 3962.9423 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.469, "high": 0.475, "low": 0.469, "close": 0.475, "volume": 14794.4, "close_time": 1764799199999, "quote_volume": 6981.0118, "trades": 62, "taker_buy_base": 8701.5, "taker_buy_quote": 4097.3451 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.474, "high": 0.476, "low": 0.471, "close": 0.475, "volume": 13884.0, "close_time": 1764802799999, "quote_volume": 6577.8846, "trades": 44, "taker_buy_base": 6266.9, "taker_buy_quote": 2968.7343 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.476, "high": 0.478, "low": 0.473, "close": 0.473, "volume": 15755.4, "close_time": 1764806399999, "quote_volume": 7481.513, "trades": 83, "taker_buy_base": 9840.4, "taker_buy_quote": 4674.3263 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.474, "high": 0.474, "low": 0.471, "close": 0.474, "volume": 11665.0, "close_time": 1764809999999, "quote_volume": 5504.8505, "trades": 64, "taker_buy_base": 2832.8, "taker_buy_quote": 1337.0888 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.474, "high": 0.48, "low": 0.472, "close": 0.472, "volume": 19248.8, "close_time": 1764813599999, "quote_volume": 9159.3661, "trades": 70, "taker_buy_base": 11802.4, "taker_buy_quote": 5613.6223 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.472, "high": 0.475, "low": 0.472, "close": 0.474, "volume": 10820.2, "close_time": 1764817199999, "quote_volume": 5125.0923, "trades": 74, "taker_buy_base": 6832.1, "taker_buy_quote": 3237.6529 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.473, "high": 0.474, "low": 0.469, "close": 0.47, "volume": 9099.6, "close_time": 1764820799999, "quote_volume": 4283.2233, "trades": 107, "taker_buy_base": 5275.1, "taker_buy_quote": 2481.5427 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.468, "high": 0.468, "low": 0.465, "close": 0.466, "volume": 11602.8, "close_time": 1764824399999, "quote_volume": 5406.281, "trades": 67, "taker_buy_base": 5146.4, "taker_buy_quote": 2398.5612 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.467, "high": 0.468, "low": 0.465, "close": 0.466, "volume": 11227.9, "close_time": 1764827999999, "quote_volume": 5237.198, "trades": 55, "taker_buy_base": 6998.0, "taker_buy_quote": 3265.7469 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.467, "high": 0.468, "low": 0.467, "close": 0.468, "volume": 9751.9, "close_time": 1764831599999, "quote_volume": 4558.0497, "trades": 49, "taker_buy_base": 5411.4, "taker_buy_quote": 2529.5886 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.467, "high": 0.467, "low": 0.464, "close": 0.466, "volume": 10656.5, "close_time": 1764835199999, "quote_volume": 4960.2127, "trades": 47, "taker_buy_base": 4929.1, "taker_buy_quote": 2293.4284 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.466, "high": 0.467, "low": 0.464, "close": 0.464, "volume": 12321.0, "close_time": 1764838799999, "quote_volume": 5732.3112, "trades": 50, "taker_buy_base": 7024.3, "taker_buy_quote": 3267.0187 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.464, "high": 0.47, "low": 0.464, "close": 0.468, "volume": 22132.1, "close_time": 1764842399999, "quote_volume": 10363.2821, "trades": 222, "taker_buy_base": 12732.2, "taker_buy_quote": 5964.0324 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.468, "high": 0.468, "low": 0.465, "close": 0.465, "volume": 14311.2, "close_time": 1764845999999, "quote_volume": 6679.4364, "trades": 260, "taker_buy_base": 4818.6, "taker_buy_quote": 2249.1397 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.465, "high": 0.471, "low": 0.464, "close": 0.471, "volume": 33384.9, "close_time": 1764849599999, "quote_volume": 15643.4371, "trades": 309, "taker_buy_base": 20433.2, "taker_buy_quote": 9574.7748 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.472, "high": 0.476, "low": 0.472, "close": 0.475, "volume": 15725.2, "close_time": 1764853199999, "quote_volume": 7450.1087, "trades": 66, "taker_buy_base": 10971.2, "taker_buy_quote": 5195.642 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.476, "high": 0.477, "low": 0.466, "close": 0.467, "volume": 37047.4, "close_time": 1764856799999, "quote_volume": 17502.7287, "trades": 126, "taker_buy_base": 14269.1, "taker_buy_quote": 6738.9457 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.466, "high": 0.471, "low": 0.463, "close": 0.463, "volume": 25484.8, "close_time": 1764860399999, "quote_volume": 11941.364, "trades": 142, "taker_buy_base": 15316.3, "taker_buy_quote": 7183.4536 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.464, "high": 0.476, "low": 0.464, "close": 0.473, "volume": 21327.8, "close_time": 1764863999999, "quote_volume": 10055.856, "trades": 106, "taker_buy_base": 14636.3, "taker_buy_quote": 6919.6923 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.473, "high": 0.476, "low": 0.47, "close": 0.47, "volume": 25626.1, "close_time": 1764867599999, "quote_volume": 12123.3213, "trades": 116, "taker_buy_base": 10435.7, "taker_buy_quote": 4931.5168 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.471, "high": 0.472, "low": 0.465, "close": 0.468, "volume": 18463.7, "close_time": 1764871199999, "quote_volume": 8663.1053, "trades": 87, "taker_buy_base": 10397.4, "taker_buy_quote": 4875.4625 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.467, "high": 0.47, "low": 0.463, "close": 0.463, "volume": 9129.3, "close_time": 1764874799999, "quote_volume": 4268.3511, "trades": 52, "taker_buy_base": 1548.6, "taker_buy_quote": 725.8157 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.463, "high": 0.463, "low": 0.449, "close": 0.459, "volume": 47961.9, "close_time": 1764878399999, "quote_volume": 21895.3387, "trades": 208, "taker_buy_base": 13584.9, "taker_buy_quote": 6209.9263 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.46, "high": 0.46, "low": 0.456, "close": 0.459, "volume": 15670.6, "close_time": 1764881999999, "quote_volume": 7175.4812, "trades": 72, "taker_buy_base": 11081.2, "taker_buy_quote": 5075.5811 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.458, "high": 0.461, "low": 0.455, "close": 0.455, "volume": 14806.6, "close_time": 1764885599999, "quote_volume": 6803.8509, "trades": 68, "taker_buy_base": 7327.5, "taker_buy_quote": 3368.9096 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.456, "high": 0.459, "low": 0.456, "close": 0.459, "volume": 8584.6, "close_time": 1764889199999, "quote_volume": 3932.9048, "trades": 29, "taker_buy_base": 8540.9, "taker_buy_quote": 3912.9776 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.458, "high": 0.458, "low": 0.455, "close": 0.456, "volume": 16460.7, "close_time": 1764892799999, "quote_volume": 7505.7296, "trades": 60, "taker_buy_base": 6581.1, "taker_buy_quote": 2999.9592 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.457, "high": 0.459, "low": 0.455, "close": 0.457, "volume": 9007.1, "close_time": 1764896399999, "quote_volume": 4115.7132, "trades": 64, "taker_buy_base": 3463.3, "taker_buy_quote": 1584.0182 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.458, "high": 0.46, "low": 0.458, "close": 0.458, "volume": 41138.8, "close_time": 1764899999999, "quote_volume": 18883.4118, "trades": 120, "taker_buy_base": 13205.9, "taker_buy_quote": 6064.0114 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.457, "high": 0.459, "low": 0.456, "close": 0.458, "volume": 34884.5, "close_time": 1764903599999, "quote_volume": 15979.0304, "trades": 118, "taker_buy_base": 14584.6, "taker_buy_quote": 6681.6148 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.458, "high": 0.458, "low": 0.454, "close": 0.455, "volume": 17071.6, "close_time": 1764907199999, "quote_volume": 7776.5331, "trades": 57, "taker_buy_base": 5522.2, "taker_buy_quote": 2514.9354 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.455, "high": 0.456, "low": 0.452, "close": 0.454, "volume": 11958.1, "close_time": 1764910799999, "quote_volume": 5428.8697, "trades": 53, "taker_buy_base": 4016.2, "taker_buy_quote": 1824.7888 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.455, "high": 0.455, "low": 0.453, "close": 0.453, "volume": 9051.9, "close_time": 1764914399999, "quote_volume": 4109.1793, "trades": 38, "taker_buy_base": 4054.4, "taker_buy_quote": 1840.7129 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.454, "high": 0.456, "low": 0.454, "close": 0.456, "volume": 8937.0, "close_time": 1764917999999, "quote_volume": 4067.3618, "trades": 40, "taker_buy_base": 3623.0, "taker_buy_quote": 1647.924 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.456, "high": 0.462, "low": 0.456, "close": 0.461, "volume": 22713.7, "close_time": 1764921599999, "quote_volume": 10444.3756, "trades": 71, "taker_buy_base": 17668.3, "taker_buy_quote": 8125.4235 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.461, "high": 0.462, "low": 0.454, "close": 0.455, "volume": 16652.9, "close_time": 1764925199999, "quote_volume": 7637.7716, "trades": 64, "taker_buy_base": 10092.4, "taker_buy_quote": 4633.9182 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.455, "high": 0.455, "low": 0.446, "close": 0.447, "volume": 22604.6, "close_time": 1764928799999, "quote_volume": 10155.2717, "trades": 91, "taker_buy_base": 8498.5, "taker_buy_quote": 3813.5345 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.447, "high": 0.451, "low": 0.445, "close": 0.45, "volume": 43867.1, "close_time": 1764932399999, "quote_volume": 19600.0489, "trades": 73, "taker_buy_base": 11064.1, "taker_buy_quote": 4967.7199 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.449, "high": 0.45, "low": 0.444, "close": 0.448, "volume": 9375.8, "close_time": 1764935999999, "quote_volume": 4202.8983, "trades": 55, "taker_buy_base": 4549.2, "taker_buy_quote": 2041.6901 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.447, "high": 0.45, "low": 0.447, "close": 0.45, "volume": 29968.4, "close_time": 1764939599999, "quote_volume": 13409.4833, "trades": 108, "taker_buy_base": 20402.3, "taker_buy_quote": 9130.6274 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.449, "high": 0.451, "low": 0.442, "close": 0.443, "volume": 22812.3, "close_time": 1764943199999, "quote_volume": 10192.4604, "trades": 90, "taker_buy_base": 13153.6, "taker_buy_quote": 5884.7473 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.443, "high": 0.443, "low": 0.439, "close": 0.44, "volume": 27435.4, "close_time": 1764946799999, "quote_volume": 12105.8492, "trades": 110, "taker_buy_base": 14732.3, "taker_buy_quote": 6505.5616 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.441, "high": 0.451, "low": 0.441, "close": 0.441, "volume": 25712.2, "close_time": 1764950399999, "quote_volume": 11497.7695, "trades": 122, "taker_buy_base": 13851.5, "taker_buy_quote": 6204.808 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.441, "high": 0.442, "low": 0.427, "close": 0.431, "volume": 24759.2, "close_time": 1764953999999, "quote_volume": 10735.6003, "trades": 155, "taker_buy_base": 11141.5, "taker_buy_quote": 4814.1817 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.43, "high": 0.432, "low": 0.427, "close": 0.431, "volume": 19692.6, "close_time": 1764957599999, "quote_volume": 8461.6708, "trades": 76, "taker_buy_base": 9887.6, "taker_buy_quote": 4248.6452 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.43, "high": 0.433, "low": 0.424, "close": 0.424, "volume": 14201.7, "close_time": 1764961199999, "quote_volume": 6066.7046, "trades": 59, "taker_buy_base": 6738.8, "taker_buy_quote": 2879.8821 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.423, "high": 0.431, "low": 0.422, "close": 0.431, "volume": 20337.0, "close_time": 1764964799999, "quote_volume": 8687.446, "trades": 90, "taker_buy_base": 8329.9, "taker_buy_quote": 3559.2522 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.429, "high": 0.432, "low": 0.427, "close": 0.429, "volume": 24303.3, "close_time": 1764968399999, "quote_volume": 10432.2891, "trades": 93, "taker_buy_base": 11946.6, "taker_buy_quote": 5131.3591 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.429, "high": 0.432, "low": 0.428, "close": 0.431, "volume": 16481.9, "close_time": 1764971999999, "quote_volume": 7092.3593, "trades": 69, "taker_buy_base": 6761.8, "taker_buy_quote": 2910.0837 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.43, "high": 0.434, "low": 0.43, "close": 0.433, "volume": 19305.4, "close_time": 1764975599999, "quote_volume": 8331.0351, "trades": 53, "taker_buy_base": 15409.4, "taker_buy_quote": 6653.6424 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.433, "volume": 30153.9, "close_time": 1764979199999, "quote_volume": 13026.6162, "trades": 67, "taker_buy_base": 20165.0, "taker_buy_quote": 8713.8272 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.434, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 16994.6, "close_time": 1764982799999, "quote_volume": 7375.3749, "trades": 34, "taker_buy_base": 8395.4, "taker_buy_quote": 3645.6802 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.435, "high": 0.44, "low": 0.435, "close": 0.438, "volume": 16887.9, "close_time": 1764986399999, "quote_volume": 7388.6422, "trades": 54, "taker_buy_base": 9594.1, "taker_buy_quote": 4202.0369 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.438, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 17302.9, "close_time": 1764989999999, "quote_volume": 7589.652, "trades": 31, "taker_buy_base": 10282.5, "taker_buy_quote": 4512.3984 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.44, "high": 0.444, "low": 0.44, "close": 0.444, "volume": 11440.0, "close_time": 1764993599999, "quote_volume": 5062.0765, "trades": 24, "taker_buy_base": 6960.5, "taker_buy_quote": 3082.2578 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.443, "high": 0.443, "low": 0.438, "close": 0.438, "volume": 4093.2, "close_time": 1764997199999, "quote_volume": 1810.9252, "trades": 19, "taker_buy_base": 113.6, "taker_buy_quote": 50.2704 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.438, "high": 0.438, "low": 0.435, "close": 0.436, "volume": 2789.3, "close_time": 1765000799999, "quote_volume": 1216.2357, "trades": 20, "taker_buy_base": 1225.6, "taker_buy_quote": 534.4369 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.435, "high": 0.435, "low": 0.433, "close": 0.433, "volume": 8097.3, "close_time": 1765004399999, "quote_volume": 3519.0807, "trades": 33, "taker_buy_base": 4357.1, "taker_buy_quote": 1895.1413 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.434, "high": 0.435, "low": 0.433, "close": 0.435, "volume": 6592.1, "close_time": 1765007999999, "quote_volume": 2862.5939, "trades": 56, "taker_buy_base": 3217.4, "taker_buy_quote": 1398.2076 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.434, "high": 0.434, "low": 0.431, "close": 0.431, "volume": 6664.9, "close_time": 1765011599999, "quote_volume": 2877.5651, "trades": 55, "taker_buy_base": 3362.9, "taker_buy_quote": 1451.4685 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.431, "high": 0.435, "low": 0.431, "close": 0.434, "volume": 9164.3, "close_time": 1765015199999, "quote_volume": 3973.7961, "trades": 64, "taker_buy_base": 5047.1, "taker_buy_quote": 2186.9821 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.433, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 17984.1, "close_time": 1765018799999, "quote_volume": 7774.9092, "trades": 63, "taker_buy_base": 8076.8, "taker_buy_quote": 3491.8735 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.432, "high": 0.434, "low": 0.432, "close": 0.434, "volume": 11128.7, "close_time": 1765022399999, "quote_volume": 4820.9143, "trades": 46, "taker_buy_base": 4539.1, "taker_buy_quote": 1965.4579 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.435, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 9310.4, "close_time": 1765025999999, "quote_volume": 4065.0347, "trades": 69, "taker_buy_base": 3450.9, "taker_buy_quote": 1505.22 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.437, "high": 0.439, "low": 0.436, "close": 0.438, "volume": 9202.0, "close_time": 1765029599999, "quote_volume": 4019.3728, "trades": 50, "taker_buy_base": 4495.8, "taker_buy_quote": 1961.7958 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.437, "high": 0.442, "low": 0.436, "close": 0.442, "volume": 28328.6, "close_time": 1765033199999, "quote_volume": 12432.3714, "trades": 118, "taker_buy_base": 15488.8, "taker_buy_quote": 6808.8829 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.443, "high": 0.443, "low": 0.437, "close": 0.439, "volume": 20491.3, "close_time": 1765036799999, "quote_volume": 8991.8481, "trades": 92, "taker_buy_base": 12147.3, "taker_buy_quote": 5326.2817 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.439, "high": 0.443, "low": 0.439, "close": 0.442, "volume": 8577.1, "close_time": 1765040399999, "quote_volume": 3793.5534, "trades": 42, "taker_buy_base": 4353.6, "taker_buy_quote": 1925.1761 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.443, "high": 0.446, "low": 0.442, "close": 0.446, "volume": 14954.3, "close_time": 1765043999999, "quote_volume": 6632.2789, "trades": 65, "taker_buy_base": 9290.1, "taker_buy_quote": 4121.8856 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.447, "volume": 12387.5, "close_time": 1765047599999, "quote_volume": 5527.1256, "trades": 64, "taker_buy_base": 4102.5, "taker_buy_quote": 1832.2399 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.447, "high": 0.447, "low": 0.441, "close": 0.442, "volume": 13254.3, "close_time": 1765051199999, "quote_volume": 5891.1962, "trades": 54, "taker_buy_base": 6356.0, "taker_buy_quote": 2825.2893 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.445, "volume": 2725.3, "close_time": 1765054799999, "quote_volume": 1209.9599, "trades": 27, "taker_buy_base": 1445.3, "taker_buy_quote": 642.4133 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.445, "high": 0.453, "low": 0.445, "close": 0.449, "volume": 34388.2, "close_time": 1765058399999, "quote_volume": 15474.8272, "trades": 172, "taker_buy_base": 18725.0, "taker_buy_quote": 8423.2898 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.449, "high": 0.453, "low": 0.446, "close": 0.446, "volume": 11166.6, "close_time": 1765061999999, "quote_volume": 5031.9808, "trades": 55, "taker_buy_base": 4208.5, "taker_buy_quote": 1894.9586 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.447, "high": 0.449, "low": 0.446, "close": 0.449, "volume": 13766.7, "close_time": 1765065599999, "quote_volume": 6153.6161, "trades": 52, "taker_buy_base": 8712.3, "taker_buy_quote": 3896.2866 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.449, "high": 0.453, "low": 0.448, "close": 0.453, "volume": 26422.4, "close_time": 1765069199999, "quote_volume": 11896.1298, "trades": 61, "taker_buy_base": 5486.2, "taker_buy_quote": 2473.7231 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.454, "high": 0.456, "low": 0.453, "close": 0.456, "volume": 8416.1, "close_time": 1765072799999, "quote_volume": 3826.8827, "trades": 46, "taker_buy_base": 3744.8, "taker_buy_quote": 1704.4099 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.456, "high": 0.458, "low": 0.454, "close": 0.457, "volume": 30396.9, "close_time": 1765076399999, "quote_volume": 13891.6016, "trades": 107, "taker_buy_base": 14879.2, "taker_buy_quote": 6801.2588 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.457, "high": 0.465, "low": 0.457, "close": 0.462, "volume": 72183.6, "close_time": 1765079999999, "quote_volume": 33274.5196, "trades": 240, "taker_buy_base": 50317.6, "taker_buy_quote": 23162.4905 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.462, "high": 0.465, "low": 0.458, "close": 0.458, "volume": 31922.5, "close_time": 1765083599999, "quote_volume": 14741.974, "trades": 113, "taker_buy_base": 14839.7, "taker_buy_quote": 6848.5252 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.458, "high": 0.458, "low": 0.451, "close": 0.455, "volume": 57104.3, "close_time": 1765087199999, "quote_volume": 25959.7222, "trades": 174, "taker_buy_base": 18899.8, "taker_buy_quote": 8571.2716 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.455, "high": 0.457, "low": 0.455, "close": 0.455, "volume": 18858.4, "close_time": 1765090799999, "quote_volume": 8595.1366, "trades": 51, "taker_buy_base": 11979.0, "taker_buy_quote": 5461.6855 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.454, "high": 0.454, "low": 0.449, "close": 0.449, "volume": 11793.6, "close_time": 1765094399999, "quote_volume": 5322.861, "trades": 53, "taker_buy_base": 5305.9, "taker_buy_quote": 2393.204 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.45, "high": 0.45, "low": 0.447, "close": 0.447, "volume": 32974.3, "close_time": 1765097999999, "quote_volume": 14756.3747, "trades": 70, "taker_buy_base": 23301.2, "taker_buy_quote": 10425.708 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.447, "high": 0.447, "low": 0.443, "close": 0.443, "volume": 9730.9, "close_time": 1765101599999, "quote_volume": 4335.2204, "trades": 42, "taker_buy_base": 2716.7, "taker_buy_quote": 1209.8485 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.444, "high": 0.445, "low": 0.443, "close": 0.445, "volume": 13806.3, "close_time": 1765105199999, "quote_volume": 6135.1597, "trades": 49, "taker_buy_base": 3760.2, "taker_buy_quote": 1670.714 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.445, "high": 0.447, "low": 0.444, "close": 0.445, "volume": 4723.5, "close_time": 1765108799999, "quote_volume": 2105.585, "trades": 25, "taker_buy_base": 2532.9, "taker_buy_quote": 1130.3323 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.446, "high": 0.449, "low": 0.445, "close": 0.449, "volume": 7413.6, "close_time": 1765112399999, "quote_volume": 3317.0391, "trades": 42, "taker_buy_base": 4585.9, "taker_buy_quote": 2051.2908 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.448, "high": 0.449, "low": 0.444, "close": 0.446, "volume": 8275.8, "close_time": 1765115999999, "quote_volume": 3698.0453, "trades": 47, "taker_buy_base": 5661.5, "taker_buy_quote": 2529.7197 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.445, "high": 0.445, "low": 0.429, "close": 0.429, "volume": 52835.8, "close_time": 1765119599999, "quote_volume": 22933.8075, "trades": 221, "taker_buy_base": 22122.7, "taker_buy_quote": 9568.8275 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.429, "high": 0.447, "low": 0.429, "close": 0.446, "volume": 55749.1, "close_time": 1765123199999, "quote_volume": 24385.0949, "trades": 187, "taker_buy_base": 26953.2, "taker_buy_quote": 11798.5316 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.445, "high": 0.445, "low": 0.436, "close": 0.44, "volume": 31841.6, "close_time": 1765126799999, "quote_volume": 14018.5288, "trades": 104, "taker_buy_base": 14367.5, "taker_buy_quote": 6345.4025 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.441, "high": 0.455, "low": 0.439, "close": 0.454, "volume": 38621.8, "close_time": 1765130399999, "quote_volume": 17293.597, "trades": 128, "taker_buy_base": 21891.3, "taker_buy_quote": 9776.5087 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.455, "high": 0.47, "low": 0.455, "close": 0.464, "volume": 72603.0, "close_time": 1765133999999, "quote_volume": 33676.6637, "trades": 267, "taker_buy_base": 37320.5, "taker_buy_quote": 17303.0164 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.464, "high": 0.466, "low": 0.459, "close": 0.465, "volume": 48744.5, "close_time": 1765137599999, "quote_volume": 22535.4035, "trades": 163, "taker_buy_base": 33282.6, "taker_buy_quote": 15372.4737 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.465, "high": 0.465, "low": 0.461, "close": 0.461, "volume": 24078.4, "close_time": 1765141199999, "quote_volume": 11142.7262, "trades": 68, "taker_buy_base": 14746.4, "taker_buy_quote": 6820.2284 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.46, "high": 0.461, "low": 0.448, "close": 0.45, "volume": 26306.9, "close_time": 1765144799999, "quote_volume": 11982.1005, "trades": 90, "taker_buy_base": 8477.2, "taker_buy_quote": 3858.319 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.448, "high": 0.448, "low": 0.432, "close": 0.436, "volume": 130327.3, "close_time": 1765148399999, "quote_volume": 57024.8356, "trades": 416, "taker_buy_base": 68562.4, "taker_buy_quote": 30029.9064 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.438, "high": 0.439, "low": 0.435, "close": 0.436, "volume": 32768.1, "close_time": 1765151999999, "quote_volume": 14313.0286, "trades": 109, "taker_buy_base": 12987.4, "taker_buy_quote": 5679.8061 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.436, "high": 0.442, "low": 0.436, "close": 0.438, "volume": 22264.3, "close_time": 1765155599999, "quote_volume": 9768.5586, "trades": 76, "taker_buy_base": 12299.6, "taker_buy_quote": 5397.1754 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.438, "high": 0.449, "low": 0.438, "close": 0.444, "volume": 31347.0, "close_time": 1765159199999, "quote_volume": 13893.0394, "trades": 101, "taker_buy_base": 18400.7, "taker_buy_quote": 8167.9805 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.444, "high": 0.449, "low": 0.443, "close": 0.449, "volume": 16601.0, "close_time": 1765162799999, "quote_volume": 7388.516, "trades": 61, "taker_buy_base": 10544.5, "taker_buy_quote": 4695.3486 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.449, "high": 0.453, "low": 0.448, "close": 0.449, "volume": 35804.1, "close_time": 1765166399999, "quote_volume": 16129.9582, "trades": 110, "taker_buy_base": 21651.0, "taker_buy_quote": 9763.1405 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.45, "high": 0.452, "low": 0.448, "close": 0.449, "volume": 28037.9, "close_time": 1765169999999, "quote_volume": 12600.514, "trades": 125, "taker_buy_base": 14876.7, "taker_buy_quote": 6687.2239 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.449, "high": 0.449, "low": 0.446, "close": 0.446, "volume": 48160.8, "close_time": 1765173599999, "quote_volume": 21549.9541, "trades": 206, "taker_buy_base": 35118.8, "taker_buy_quote": 15713.4679 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.446, "high": 0.448, "low": 0.446, "close": 0.446, "volume": 27990.3, "close_time": 1765177199999, "quote_volume": 12494.1961, "trades": 101, "taker_buy_base": 16249.1, "taker_buy_quote": 7253.3939 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.445, "high": 0.447, "low": 0.444, "close": 0.445, "volume": 23971.3, "close_time": 1765180799999, "quote_volume": 10667.1939, "trades": 90, "taker_buy_base": 14060.1, "taker_buy_quote": 6256.9858 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.444, "high": 0.445, "low": 0.442, "close": 0.444, "volume": 30544.4, "close_time": 1765184399999, "quote_volume": 13557.7356, "trades": 95, "taker_buy_base": 18365.7, "taker_buy_quote": 8148.2657 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.445, "high": 0.451, "low": 0.445, "close": 0.447, "volume": 78444.3, "close_time": 1765187999999, "quote_volume": 35201.8473, "trades": 375, "taker_buy_base": 43583.3, "taker_buy_quote": 19555.3872 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.447, "high": 0.448, "low": 0.446, "close": 0.448, "volume": 25128.0, "close_time": 1765191599999, "quote_volume": 11238.4514, "trades": 96, "taker_buy_base": 15670.2, "taker_buy_quote": 7009.2448 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.447, "high": 0.449, "low": 0.446, "close": 0.449, "volume": 31087.8, "close_time": 1765195199999, "quote_volume": 13891.2351, "trades": 116, "taker_buy_base": 15023.8, "taker_buy_quote": 6716.2753 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.449, "high": 0.449, "low": 0.446, "close": 0.449, "volume": 25439.6, "close_time": 1765198799999, "quote_volume": 11395.9148, "trades": 95, "taker_buy_base": 16184.1, "taker_buy_quote": 7252.7768 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.449, "high": 0.451, "low": 0.446, "close": 0.447, "volume": 48466.0, "close_time": 1765202399999, "quote_volume": 21699.6173, "trades": 158, "taker_buy_base": 31468.1, "taker_buy_quote": 14093.9553 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.447, "high": 0.451, "low": 0.444, "close": 0.444, "volume": 66477.3, "close_time": 1765205999999, "quote_volume": 29729.7424, "trades": 333, "taker_buy_base": 44295.8, "taker_buy_quote": 19821.7581 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.444, "high": 0.445, "low": 0.438, "close": 0.44, "volume": 59999.7, "close_time": 1765209599999, "quote_volume": 26451.4669, "trades": 287, "taker_buy_base": 42764.4, "taker_buy_quote": 18850.2055 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.439, "high": 0.447, "low": 0.438, "close": 0.441, "volume": 50962.3, "close_time": 1765213199999, "quote_volume": 22527.8124, "trades": 254, "taker_buy_base": 35585.4, "taker_buy_quote": 15734.7871 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.44, "high": 0.442, "low": 0.436, "close": 0.44, "volume": 26044.8, "close_time": 1765216799999, "quote_volume": 11429.8128, "trades": 143, "taker_buy_base": 13989.5, "taker_buy_quote": 6147.7891 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.44, "high": 0.441, "low": 0.432, "close": 0.433, "volume": 49447.8, "close_time": 1765220399999, "quote_volume": 21628.7287, "trades": 179, "taker_buy_base": 25810.4, "taker_buy_quote": 11300.9172 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.434, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 30269.5, "close_time": 1765223999999, "quote_volume": 13131.4038, "trades": 120, "taker_buy_base": 15699.7, "taker_buy_quote": 6813.2404 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.433, "high": 0.435, "low": 0.432, "close": 0.433, "volume": 43046.2, "close_time": 1765227599999, "quote_volume": 18640.4549, "trades": 203, "taker_buy_base": 32875.6, "taker_buy_quote": 14236.7882 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.433, "high": 0.435, "low": 0.427, "close": 0.435, "volume": 66628.6, "close_time": 1765231199999, "quote_volume": 28747.6858, "trades": 371, "taker_buy_base": 45162.6, "taker_buy_quote": 19487.0532 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.435, "high": 0.436, "low": 0.43, "close": 0.431, "volume": 18079.7, "close_time": 1765234799999, "quote_volume": 7801.6089, "trades": 146, "taker_buy_base": 11985.1, "taker_buy_quote": 5171.8536 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.431, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 16182.6, "close_time": 1765238399999, "quote_volume": 6969.512, "trades": 48, "taker_buy_base": 10337.0, "taker_buy_quote": 4451.0328 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.43, "high": 0.431, "low": 0.425, "close": 0.426, "volume": 34329.4, "close_time": 1765241999999, "quote_volume": 14678.689, "trades": 109, "taker_buy_base": 14733.6, "taker_buy_quote": 6310.5046 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.426, "high": 0.426, "low": 0.42, "close": 0.422, "volume": 45197.6, "close_time": 1765245599999, "quote_volume": 19173.6933, "trades": 224, "taker_buy_base": 27835.9, "taker_buy_quote": 11809.5034 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 23612.5, "close_time": 1765249199999, "quote_volume": 9990.477, "trades": 99, "taker_buy_base": 17745.3, "taker_buy_quote": 7507.4575 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.421, "high": 0.427, "low": 0.421, "close": 0.427, "volume": 19368.2, "close_time": 1765252799999, "quote_volume": 8194.341, "trades": 92, "taker_buy_base": 15513.7, "taker_buy_quote": 6565.4717 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.426, "high": 0.426, "low": 0.419, "close": 0.42, "volume": 27784.9, "close_time": 1765256399999, "quote_volume": 11775.8326, "trades": 107, "taker_buy_base": 14612.4, "taker_buy_quote": 6192.4737 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.419, "high": 0.423, "low": 0.417, "close": 0.421, "volume": 17224.8, "close_time": 1765259999999, "quote_volume": 7235.2027, "trades": 99, "taker_buy_base": 7848.7, "taker_buy_quote": 3298.153 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.421, "high": 0.421, "low": 0.418, "close": 0.421, "volume": 14128.8, "close_time": 1765263599999, "quote_volume": 5933.195, "trades": 43, "taker_buy_base": 8295.3, "taker_buy_quote": 3483.8663 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.421, "high": 0.425, "low": 0.421, "close": 0.424, "volume": 11345.5, "close_time": 1765267199999, "quote_volume": 4800.6927, "trades": 41, "taker_buy_base": 9050.5, "taker_buy_quote": 3829.1273 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.422, "volume": 29670.3, "close_time": 1765270799999, "quote_volume": 12540.3493, "trades": 90, "taker_buy_base": 20024.3, "taker_buy_quote": 8465.2898 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.419, "volume": 12429.2, "close_time": 1765274399999, "quote_volume": 5231.7625, "trades": 72, "taker_buy_base": 6260.6, "taker_buy_quote": 2638.6006 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.42, "high": 0.42, "low": 0.417, "close": 0.419, "volume": 33300.2, "close_time": 1765277999999, "quote_volume": 13951.2473, "trades": 86, "taker_buy_base": 15159.4, "taker_buy_quote": 6361.3595 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 13690.5, "close_time": 1765281599999, "quote_volume": 5739.2387, "trades": 42, "taker_buy_base": 9278.8, "taker_buy_quote": 3890.7364 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.42, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 9030.5, "close_time": 1765285199999, "quote_volume": 3800.6145, "trades": 34, "taker_buy_base": 6596.9, "taker_buy_quote": 2774.8227 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.42, "high": 0.42, "low": 0.415, "close": 0.417, "volume": 45660.6, "close_time": 1765288799999, "quote_volume": 19112.2923, "trades": 160, "taker_buy_base": 27698.4, "taker_buy_quote": 11596.7175 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.418, "high": 0.419, "low": 0.415, "close": 0.418, "volume": 28874.7, "close_time": 1765292399999, "quote_volume": 12046.4009, "trades": 103, "taker_buy_base": 10219.9, "taker_buy_quote": 4267.881 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.418, "high": 0.435, "low": 0.418, "close": 0.435, "volume": 96208.1, "close_time": 1765295999999, "quote_volume": 41029.7569, "trades": 416, "taker_buy_base": 69547.8, "taker_buy_quote": 29678.7026 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.435, "high": 0.468, "low": 0.435, "close": 0.464, "volume": 187984.8, "close_time": 1765299599999, "quote_volume": 85443.8127, "trades": 912, "taker_buy_base": 104671.7, "taker_buy_quote": 47523.3046 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.465, "high": 0.475, "low": 0.464, "close": 0.467, "volume": 181661.5, "close_time": 1765303199999, "quote_volume": 85093.8356, "trades": 874, "taker_buy_base": 109489.7, "taker_buy_quote": 51297.7786 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.467, "high": 0.468, "low": 0.455, "close": 0.458, "volume": 116131.9, "close_time": 1765306799999, "quote_volume": 53526.1945, "trades": 386, "taker_buy_base": 49650.5, "taker_buy_quote": 22942.7819 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.458, "high": 0.459, "low": 0.453, "close": 0.455, "volume": 34878.5, "close_time": 1765310399999, "quote_volume": 15908.0298, "trades": 190, "taker_buy_base": 24791.4, "taker_buy_quote": 11305.8648 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.455, "high": 0.455, "low": 0.441, "close": 0.444, "volume": 52559.5, "close_time": 1765313999999, "quote_volume": 23473.9801, "trades": 327, "taker_buy_base": 23459.5, "taker_buy_quote": 10486.8598 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.444, "high": 0.446, "low": 0.433, "close": 0.436, "volume": 57214.0, "close_time": 1765317599999, "quote_volume": 25196.1906, "trades": 306, "taker_buy_base": 27078.0, "taker_buy_quote": 11923.4071 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.437, "high": 0.446, "low": 0.436, "close": 0.443, "volume": 23490.3, "close_time": 1765321199999, "quote_volume": 10354.5695, "trades": 132, "taker_buy_base": 15720.2, "taker_buy_quote": 6930.9776 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.443, "high": 0.443, "low": 0.438, "close": 0.438, "volume": 18048.6, "close_time": 1765324799999, "quote_volume": 7935.2532, "trades": 94, "taker_buy_base": 6936.3, "taker_buy_quote": 3047.7541 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.439, "high": 0.44, "low": 0.434, "close": 0.434, "volume": 20407.5, "close_time": 1765328399999, "quote_volume": 8900.7781, "trades": 173, "taker_buy_base": 13573.2, "taker_buy_quote": 5923.0345 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.434, "high": 0.434, "low": 0.429, "close": 0.429, "volume": 27454.3, "close_time": 1765331999999, "quote_volume": 11834.3393, "trades": 153, "taker_buy_base": 16760.9, "taker_buy_quote": 7226.7605 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.43, "high": 0.431, "low": 0.428, "close": 0.43, "volume": 17383.9, "close_time": 1765335599999, "quote_volume": 7465.1571, "trades": 99, "taker_buy_base": 9185.6, "taker_buy_quote": 3943.1237 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.43, "high": 0.431, "low": 0.428, "close": 0.43, "volume": 10712.7, "close_time": 1765339199999, "quote_volume": 4600.3815, "trades": 48, "taker_buy_base": 5341.3, "taker_buy_quote": 2293.286 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.43, "high": 0.434, "low": 0.43, "close": 0.431, "volume": 11602.9, "close_time": 1765342799999, "quote_volume": 5009.5344, "trades": 41, "taker_buy_base": 6229.4, "taker_buy_quote": 2685.8543 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.432, "high": 0.433, "low": 0.429, "close": 0.43, "volume": 8046.4, "close_time": 1765346399999, "quote_volume": 3467.5404, "trades": 29, "taker_buy_base": 4762.8, "taker_buy_quote": 2053.5058 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.43, "high": 0.43, "low": 0.428, "close": 0.429, "volume": 22165.9, "close_time": 1765349999999, "quote_volume": 9519.2748, "trades": 108, "taker_buy_base": 12119.1, "taker_buy_quote": 5205.4427 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.428, "high": 0.428, "low": 0.424, "close": 0.425, "volume": 32432.0, "close_time": 1765353599999, "quote_volume": 13792.638, "trades": 149, "taker_buy_base": 20008.8, "taker_buy_quote": 8509.4227 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.425, "high": 0.425, "low": 0.419, "close": 0.42, "volume": 66544.8, "close_time": 1765357199999, "quote_volume": 28130.8511, "trades": 225, "taker_buy_base": 24333.3, "taker_buy_quote": 10285.6857 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.42, "high": 0.424, "low": 0.419, "close": 0.424, "volume": 23711.3, "close_time": 1765360799999, "quote_volume": 9969.9192, "trades": 84, "taker_buy_base": 10696.8, "taker_buy_quote": 4507.7283 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.423, "high": 0.427, "low": 0.416, "close": 0.417, "volume": 36094.0, "close_time": 1765364399999, "quote_volume": 15174.1, "trades": 132, "taker_buy_base": 17795.4, "taker_buy_quote": 7484.6094 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.417, "high": 0.417, "low": 0.412, "close": 0.415, "volume": 8325.1, "close_time": 1765367999999, "quote_volume": 3453.2321, "trades": 82, "taker_buy_base": 2857.0, "taker_buy_quote": 1187.4702 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.416, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 7842.2, "close_time": 1765371599999, "quote_volume": 3257.0509, "trades": 42, "taker_buy_base": 5328.7, "taker_buy_quote": 2213.7241 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.417, "high": 0.42, "low": 0.416, "close": 0.418, "volume": 17288.3, "close_time": 1765375199999, "quote_volume": 7222.1991, "trades": 97, "taker_buy_base": 10975.7, "taker_buy_quote": 4587.4679 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.418, "volume": 17273.6, "close_time": 1765378799999, "quote_volume": 7216.123, "trades": 126, "taker_buy_base": 11071.6, "taker_buy_quote": 4625.9766 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.418, "high": 0.422, "low": 0.418, "close": 0.42, "volume": 14201.6, "close_time": 1765382399999, "quote_volume": 5965.0475, "trades": 74, "taker_buy_base": 7172.0, "taker_buy_quote": 3012.9551 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.419, "high": 0.426, "low": 0.419, "close": 0.426, "volume": 45519.9, "close_time": 1765385999999, "quote_volume": 19219.7362, "trades": 207, "taker_buy_base": 25815.2, "taker_buy_quote": 10914.1761 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.426, "high": 0.451, "low": 0.425, "close": 0.434, "volume": 170019.7, "close_time": 1765389599999, "quote_volume": 74684.6711, "trades": 586, "taker_buy_base": 94618.7, "taker_buy_quote": 41517.8731 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.434, "high": 0.449, "low": 0.431, "close": 0.442, "volume": 74946.7, "close_time": 1765393199999, "quote_volume": 33078.6385, "trades": 348, "taker_buy_base": 40428.0, "taker_buy_quote": 17862.3243 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.443, "high": 0.456, "low": 0.436, "close": 0.451, "volume": 165080.6, "close_time": 1765396799999, "quote_volume": 73853.2201, "trades": 812, "taker_buy_base": 101227.2, "taker_buy_quote": 45259.9297 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.451, "high": 0.46, "low": 0.438, "close": 0.439, "volume": 61351.2, "close_time": 1765400399999, "quote_volume": 27636.5454, "trades": 302, "taker_buy_base": 27883.6, "taker_buy_quote": 12574.6572 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.439, "high": 0.44, "low": 0.429, "close": 0.429, "volume": 26011.9, "close_time": 1765403999999, "quote_volume": 11358.1922, "trades": 182, "taker_buy_base": 13062.6, "taker_buy_quote": 5706.6141 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.43, "high": 0.43, "low": 0.42, "close": 0.428, "volume": 32097.5, "close_time": 1765407599999, "quote_volume": 13652.3678, "trades": 165, "taker_buy_base": 23695.0, "taker_buy_quote": 10083.0686 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.427, "high": 0.428, "low": 0.416, "close": 0.419, "volume": 40482.5, "close_time": 1765411199999, "quote_volume": 17010.8129, "trades": 118, "taker_buy_base": 5543.9, "taker_buy_quote": 2356.7341 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.418, "high": 0.419, "low": 0.41, "close": 0.412, "volume": 23556.8, "close_time": 1765414799999, "quote_volume": 9798.9186, "trades": 111, "taker_buy_base": 10875.1, "taker_buy_quote": 4512.9157 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.411, "high": 0.411, "low": 0.404, "close": 0.404, "volume": 17384.1, "close_time": 1765418399999, "quote_volume": 7089.3951, "trades": 79, "taker_buy_base": 5880.3, "taker_buy_quote": 2404.4259 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.403, "high": 0.404, "low": 0.399, "close": 0.402, "volume": 26953.1, "close_time": 1765421999999, "quote_volume": 10835.4567, "trades": 160, "taker_buy_base": 11983.7, "taker_buy_quote": 4820.3396 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.401, "high": 0.401, "low": 0.396, "close": 0.396, "volume": 43586.7, "close_time": 1765425599999, "quote_volume": 17339.0559, "trades": 162, "taker_buy_base": 14236.2, "taker_buy_quote": 5667.375 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.396, "high": 0.401, "low": 0.394, "close": 0.399, "volume": 26858.1, "close_time": 1765429199999, "quote_volume": 10677.5754, "trades": 90, "taker_buy_base": 10550.5, "taker_buy_quote": 4189.2701 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 12479.4, "close_time": 1765432799999, "quote_volume": 4977.538, "trades": 40, "taker_buy_base": 5120.9, "taker_buy_quote": 2043.2391 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.398, "high": 0.401, "low": 0.396, "close": 0.399, "volume": 19666.1, "close_time": 1765436399999, "quote_volume": 7828.2651, "trades": 59, "taker_buy_base": 9791.9, "taker_buy_quote": 3902.9561 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 33254.1, "close_time": 1765439999999, "quote_volume": 13239.6663, "trades": 118, "taker_buy_base": 4278.7, "taker_buy_quote": 1705.7874 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.396, "high": 0.396, "low": 0.392, "close": 0.395, "volume": 11351.1, "close_time": 1765443599999, "quote_volume": 4467.3784, "trades": 43, "taker_buy_base": 4160.6, "taker_buy_quote": 1638.7845 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.393, "volume": 7925.4, "close_time": 1765447199999, "quote_volume": 3129.58, "trades": 37, "taker_buy_base": 3682.8, "taker_buy_quote": 1454.9172 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.394, "high": 0.397, "low": 0.392, "close": 0.397, "volume": 17021.4, "close_time": 1765450799999, "quote_volume": 6731.8375, "trades": 64, "taker_buy_base": 5584.6, "taker_buy_quote": 2211.4829 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.397, "high": 0.401, "low": 0.397, "close": 0.397, "volume": 34618.8, "close_time": 1765454399999, "quote_volume": 13799.2504, "trades": 93, "taker_buy_base": 13324.7, "taker_buy_quote": 5312.2155 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.397, "high": 0.399, "low": 0.396, "close": 0.399, "volume": 30033.1, "close_time": 1765457999999, "quote_volume": 11941.6113, "trades": 52, "taker_buy_base": 18918.0, "taker_buy_quote": 7527.2091 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.399, "high": 0.402, "low": 0.398, "close": 0.398, "volume": 35554.7, "close_time": 1765461599999, "quote_volume": 14181.5883, "trades": 115, "taker_buy_base": 15665.4, "taker_buy_quote": 6247.9298 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.398, "high": 0.399, "low": 0.391, "close": 0.395, "volume": 24416.5, "close_time": 1765465199999, "quote_volume": 9692.3, "trades": 94, "taker_buy_base": 11401.1, "taker_buy_quote": 4538.4412 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.394, "high": 0.4, "low": 0.393, "close": 0.395, "volume": 35290.8, "close_time": 1765468799999, "quote_volume": 14006.1383, "trades": 123, "taker_buy_base": 19782.2, "taker_buy_quote": 7863.4911 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.395, "high": 0.395, "low": 0.388, "close": 0.39, "volume": 25441.3, "close_time": 1765472399999, "quote_volume": 9957.2233, "trades": 117, "taker_buy_base": 9667.0, "taker_buy_quote": 3788.3571 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.39, "high": 0.395, "low": 0.389, "close": 0.392, "volume": 41819.0, "close_time": 1765475999999, "quote_volume": 16384.9438, "trades": 129, "taker_buy_base": 10920.6, "taker_buy_quote": 4278.8218 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.393, "high": 0.401, "low": 0.393, "close": 0.397, "volume": 27679.4, "close_time": 1765479599999, "quote_volume": 10967.9755, "trades": 96, "taker_buy_base": 14527.0, "taker_buy_quote": 5750.9105 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.397, "high": 0.401, "low": 0.395, "close": 0.396, "volume": 52855.7, "close_time": 1765483199999, "quote_volume": 21042.7079, "trades": 156, "taker_buy_base": 23588.6, "taker_buy_quote": 9399.4683 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.396, "high": 0.403, "low": 0.396, "close": 0.403, "volume": 19647.1, "close_time": 1765486799999, "quote_volume": 7850.46, "trades": 74, "taker_buy_base": 7706.5, "taker_buy_quote": 3078.6574 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.403, "high": 0.414, "low": 0.403, "close": 0.407, "volume": 33876.4, "close_time": 1765490399999, "quote_volume": 13858.5788, "trades": 133, "taker_buy_base": 14624.0, "taker_buy_quote": 5989.2195 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.408, "high": 0.408, "low": 0.401, "close": 0.404, "volume": 23037.3, "close_time": 1765493999999, "quote_volume": 9300.2824, "trades": 74, "taker_buy_base": 9716.9, "taker_buy_quote": 3924.8102 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.405, "high": 0.409, "low": 0.403, "close": 0.406, "volume": 16472.6, "close_time": 1765497599999, "quote_volume": 6666.1522, "trades": 50, "taker_buy_base": 3199.0, "taker_buy_quote": 1293.3584 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.406, "high": 0.409, "low": 0.401, "close": 0.401, "volume": 23750.6, "close_time": 1765501199999, "quote_volume": 9635.3568, "trades": 104, "taker_buy_base": 5073.0, "taker_buy_quote": 2061.571 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.403, "high": 0.407, "low": 0.401, "close": 0.405, "volume": 22547.9, "close_time": 1765504799999, "quote_volume": 9115.8113, "trades": 98, "taker_buy_base": 12490.6, "taker_buy_quote": 5052.022 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.405, "high": 0.41, "low": 0.405, "close": 0.408, "volume": 7767.5, "close_time": 1765508399999, "quote_volume": 3167.4095, "trades": 39, "taker_buy_base": 4298.0, "taker_buy_quote": 1751.3046 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 8557.6, "close_time": 1765511999999, "quote_volume": 3482.3783, "trades": 33, "taker_buy_base": 2731.8, "taker_buy_quote": 1111.539 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.402, "volume": 6045.8, "close_time": 1765515599999, "quote_volume": 2433.6373, "trades": 29, "taker_buy_base": 5216.5, "taker_buy_quote": 2099.3281 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.403, "high": 0.406, "low": 0.401, "close": 0.406, "volume": 14053.7, "close_time": 1765519199999, "quote_volume": 5656.1171, "trades": 59, "taker_buy_base": 5797.4, "taker_buy_quote": 2332.9431 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.407, "high": 0.41, "low": 0.406, "close": 0.406, "volume": 26630.6, "close_time": 1765522799999, "quote_volume": 10885.1632, "trades": 141, "taker_buy_base": 11163.8, "taker_buy_quote": 4560.7145 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 5132.1, "close_time": 1765526399999, "quote_volume": 2089.4439, "trades": 36, "taker_buy_base": 1457.1, "taker_buy_quote": 593.8201 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 16377.9, "close_time": 1765529999999, "quote_volume": 6633.759, "trades": 69, "taker_buy_base": 6184.2, "taker_buy_quote": 2504.8823 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.406, "high": 0.408, "low": 0.402, "close": 0.407, "volume": 26744.3, "close_time": 1765533599999, "quote_volume": 10820.8866, "trades": 170, "taker_buy_base": 9143.6, "taker_buy_quote": 3698.7435 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.406, "high": 0.409, "low": 0.406, "close": 0.406, "volume": 14920.7, "close_time": 1765537199999, "quote_volume": 6079.418, "trades": 175, "taker_buy_base": 8476.5, "taker_buy_quote": 3453.8338 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 12082.8, "close_time": 1765540799999, "quote_volume": 4902.4048, "trades": 71, "taker_buy_base": 7261.4, "taker_buy_quote": 2946.2621 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.408, "volume": 7978.0, "close_time": 1765544399999, "quote_volume": 3238.2747, "trades": 49, "taker_buy_base": 4013.4, "taker_buy_quote": 1629.5793 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 9186.2, "close_time": 1765547999999, "quote_volume": 3736.7463, "trades": 30, "taker_buy_base": 3820.9, "taker_buy_quote": 1554.4094 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.406, "high": 0.413, "low": 0.405, "close": 0.408, "volume": 56818.5, "close_time": 1765551599999, "quote_volume": 23218.131, "trades": 198, "taker_buy_base": 41675.9, "taker_buy_quote": 17049.854 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.407, "high": 0.407, "low": 0.382, "close": 0.385, "volume": 52614.6, "close_time": 1765555199999, "quote_volume": 20624.3306, "trades": 178, "taker_buy_base": 18173.0, "taker_buy_quote": 7131.1945 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.387, "high": 0.387, "low": 0.377, "close": 0.381, "volume": 38893.4, "close_time": 1765558799999, "quote_volume": 14805.9604, "trades": 181, "taker_buy_base": 14812.1, "taker_buy_quote": 5642.5046 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.381, "high": 0.386, "low": 0.381, "close": 0.382, "volume": 15817.2, "close_time": 1765562399999, "quote_volume": 6060.7982, "trades": 66, "taker_buy_base": 6439.5, "taker_buy_quote": 2465.9874 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.383, "high": 0.389, "low": 0.383, "close": 0.386, "volume": 17458.2, "close_time": 1765565999999, "quote_volume": 6740.0861, "trades": 78, "taker_buy_base": 9689.0, "taker_buy_quote": 3742.2582 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 28085.5, "close_time": 1765569599999, "quote_volume": 10789.8479, "trades": 102, "taker_buy_base": 18278.1, "taker_buy_quote": 7022.6067 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.386, "high": 0.389, "low": 0.386, "close": 0.389, "volume": 13793.2, "close_time": 1765573199999, "quote_volume": 5345.2765, "trades": 69, "taker_buy_base": 4355.2, "taker_buy_quote": 1691.6338 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.389, "high": 0.392, "low": 0.388, "close": 0.39, "volume": 26682.9, "close_time": 1765576799999, "quote_volume": 10409.6849, "trades": 77, "taker_buy_base": 7019.8, "taker_buy_quote": 2743.0723 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.39, "high": 0.392, "low": 0.389, "close": 0.391, "volume": 23353.1, "close_time": 1765580399999, "quote_volume": 9096.5424, "trades": 97, "taker_buy_base": 12569.6, "taker_buy_quote": 4891.8924 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 9961.4, "close_time": 1765583999999, "quote_volume": 3884.5633, "trades": 26, "taker_buy_base": 2013.4, "taker_buy_quote": 785.4348 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 11360.5, "close_time": 1765587599999, "quote_volume": 4435.3786, "trades": 52, "taker_buy_base": 5551.6, "taker_buy_quote": 2167.5037 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 6887.6, "close_time": 1765591199999, "quote_volume": 2687.6267, "trades": 28, "taker_buy_base": 4572.6, "taker_buy_quote": 1784.3717 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 8461.1, "close_time": 1765594799999, "quote_volume": 3308.2901, "trades": 28, "taker_buy_base": 3814.4, "taker_buy_quote": 1491.4304 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.391, "high": 0.395, "low": 0.391, "close": 0.394, "volume": 16172.7, "close_time": 1765598399999, "quote_volume": 6363.5032, "trades": 79, "taker_buy_base": 9874.7, "taker_buy_quote": 3884.3652 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 25826.9, "close_time": 1765601999999, "quote_volume": 10201.9101, "trades": 80, "taker_buy_base": 10121.7, "taker_buy_quote": 3997.4983 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 12262.6, "close_time": 1765605599999, "quote_volume": 4860.0792, "trades": 38, "taker_buy_base": 5454.1, "taker_buy_quote": 2159.9269 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 9483.1, "close_time": 1765609199999, "quote_volume": 3733.1763, "trades": 25, "taker_buy_base": 5906.0, "taker_buy_quote": 2324.2039 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.394, "high": 0.398, "low": 0.394, "close": 0.397, "volume": 25007.9, "close_time": 1765612799999, "quote_volume": 9904.3471, "trades": 88, "taker_buy_base": 18433.9, "taker_buy_quote": 7302.114 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 20957.0, "close_time": 1765616399999, "quote_volume": 8285.1602, "trades": 72, "taker_buy_base": 13197.0, "taker_buy_quote": 5217.0352 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 10290.8, "close_time": 1765619999999, "quote_volume": 4077.6238, "trades": 22, "taker_buy_base": 8048.3, "taker_buy_quote": 3188.0017 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.398, "high": 0.399, "low": 0.391, "close": 0.397, "volume": 41473.5, "close_time": 1765623599999, "quote_volume": 16444.1094, "trades": 94, "taker_buy_base": 6191.4, "taker_buy_quote": 2467.0761 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.397, "high": 0.398, "low": 0.393, "close": 0.394, "volume": 24565.4, "close_time": 1765627199999, "quote_volume": 9733.4169, "trades": 96, "taker_buy_base": 8348.1, "taker_buy_quote": 3303.5695 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 53164.9, "close_time": 1765630799999, "quote_volume": 20973.4649, "trades": 165, "taker_buy_base": 40376.4, "taker_buy_quote": 15927.5467 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.391, "volume": 19696.1, "close_time": 1765634399999, "quote_volume": 7730.0306, "trades": 73, "taker_buy_base": 12019.7, "taker_buy_quote": 4715.2757 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 24363.3, "close_time": 1765637999999, "quote_volume": 9512.7846, "trades": 63, "taker_buy_base": 9386.9, "taker_buy_quote": 3666.4152 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 43579.1, "close_time": 1765641599999, "quote_volume": 17030.0613, "trades": 142, "taker_buy_base": 29597.5, "taker_buy_quote": 11565.2162 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.391, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 34205.8, "close_time": 1765645199999, "quote_volume": 13426.8437, "trades": 75, "taker_buy_base": 18645.5, "taker_buy_quote": 7316.24 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 5088.4, "close_time": 1765648799999, "quote_volume": 1999.9946, "trades": 14, "taker_buy_base": 1860.9, "taker_buy_quote": 731.5871 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 12423.5, "close_time": 1765652399999, "quote_volume": 4910.1667, "trades": 43, "taker_buy_base": 9854.5, "taker_buy_quote": 3894.1503 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 9413.0, "close_time": 1765655999999, "quote_volume": 3729.4151, "trades": 37, "taker_buy_base": 5372.6, "taker_buy_quote": 2129.0117 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.396, "high": 0.396, "low": 0.393, "close": 0.393, "volume": 12463.7, "close_time": 1765659599999, "quote_volume": 4922.5787, "trades": 39, "taker_buy_base": 4111.6, "taker_buy_quote": 1624.7108 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.393, "volume": 9562.5, "close_time": 1765663199999, "quote_volume": 3747.9567, "trades": 45, "taker_buy_base": 5035.0, "taker_buy_quote": 1976.4858 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 10771.4, "close_time": 1765666799999, "quote_volume": 4251.6296, "trades": 34, "taker_buy_base": 3439.9, "taker_buy_quote": 1357.3851 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 1476.4, "close_time": 1765670399999, "quote_volume": 581.7049, "trades": 8, "taker_buy_base": 972.6, "taker_buy_quote": 383.7115 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 9870.5, "close_time": 1765673999999, "quote_volume": 3896.1645, "trades": 34, "taker_buy_base": 5821.5, "taker_buy_quote": 2298.8346 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 4552.6, "close_time": 1765677599999, "quote_volume": 1803.2933, "trades": 23, "taker_buy_base": 2314.7, "taker_buy_quote": 916.8656 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.396, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 7059.0, "close_time": 1765681199999, "quote_volume": 2800.6871, "trades": 24, "taker_buy_base": 5743.2, "taker_buy_quote": 2278.3145 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.395, "volume": 2774.7, "close_time": 1765684799999, "quote_volume": 1101.6057, "trades": 13, "taker_buy_base": 1531.7, "taker_buy_quote": 608.9391 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.391, "volume": 10869.2, "close_time": 1765688399999, "quote_volume": 4264.206, "trades": 50, "taker_buy_base": 5203.1, "taker_buy_quote": 2042.5922 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 14892.9, "close_time": 1765691999999, "quote_volume": 5810.7405, "trades": 54, "taker_buy_base": 9252.4, "taker_buy_quote": 3609.8641 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 12682.2, "close_time": 1765695599999, "quote_volume": 4944.5466, "trades": 36, "taker_buy_base": 7474.1, "taker_buy_quote": 2913.3876 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 15223.7, "close_time": 1765699199999, "quote_volume": 5943.702, "trades": 41, "taker_buy_base": 10164.9, "taker_buy_quote": 3969.6735 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 12438.4, "close_time": 1765702799999, "quote_volume": 4865.6248, "trades": 50, "taker_buy_base": 6684.1, "taker_buy_quote": 2615.0043 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 5461.0, "close_time": 1765706399999, "quote_volume": 2129.8693, "trades": 14, "taker_buy_base": 4364.5, "taker_buy_quote": 1702.2343 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.39, "high": 0.391, "low": 0.387, "close": 0.388, "volume": 21894.3, "close_time": 1765709999999, "quote_volume": 8520.6861, "trades": 65, "taker_buy_base": 9337.3, "taker_buy_quote": 3635.3287 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.387, "high": 0.387, "low": 0.382, "close": 0.386, "volume": 18124.3, "close_time": 1765713599999, "quote_volume": 6980.0879, "trades": 102, "taker_buy_base": 7318.6, "taker_buy_quote": 2816.9765 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.385, "high": 0.388, "low": 0.384, "close": 0.387, "volume": 28278.5, "close_time": 1765717199999, "quote_volume": 10925.9147, "trades": 68, "taker_buy_base": 14879.8, "taker_buy_quote": 5745.5338 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 12752.5, "close_time": 1765720799999, "quote_volume": 4912.9644, "trades": 39, "taker_buy_base": 6057.9, "taker_buy_quote": 2335.0782 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.386, "high": 0.386, "low": 0.38, "close": 0.381, "volume": 14523.0, "close_time": 1765724399999, "quote_volume": 5571.9878, "trades": 49, "taker_buy_base": 6848.5, "taker_buy_quote": 2626.3404 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 16403.1, "close_time": 1765727999999, "quote_volume": 6245.5615, "trades": 42, "taker_buy_base": 7725.0, "taker_buy_quote": 2943.5421 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.382, "high": 0.385, "low": 0.382, "close": 0.383, "volume": 27835.3, "close_time": 1765731599999, "quote_volume": 10663.3658, "trades": 88, "taker_buy_base": 9314.8, "taker_buy_quote": 3571.7548 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.383, "high": 0.383, "low": 0.376, "close": 0.376, "volume": 34727.4, "close_time": 1765735199999, "quote_volume": 13113.7446, "trades": 86, "taker_buy_base": 11357.2, "taker_buy_quote": 4289.6694 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.376, "high": 0.378, "low": 0.375, "close": 0.376, "volume": 28321.6, "close_time": 1765738799999, "quote_volume": 10663.7472, "trades": 79, "taker_buy_base": 17332.9, "taker_buy_quote": 6526.7225 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.377, "high": 0.378, "low": 0.374, "close": 0.375, "volume": 14059.1, "close_time": 1765742399999, "quote_volume": 5277.3362, "trades": 42, "taker_buy_base": 8780.6, "taker_buy_quote": 3296.2701 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.375, "high": 0.378, "low": 0.372, "close": 0.374, "volume": 31217.8, "close_time": 1765745999999, "quote_volume": 11695.1595, "trades": 87, "taker_buy_base": 14420.3, "taker_buy_quote": 5412.2287 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.374, "high": 0.375, "low": 0.371, "close": 0.372, "volume": 35770.2, "close_time": 1765749599999, "quote_volume": 13350.1183, "trades": 90, "taker_buy_base": 18249.3, "taker_buy_quote": 6812.5757 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 18268.8, "close_time": 1765753199999, "quote_volume": 6807.5397, "trades": 42, "taker_buy_base": 7582.0, "taker_buy_quote": 2825.7393 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.374, "high": 0.375, "low": 0.366, "close": 0.371, "volume": 40044.8, "close_time": 1765756799999, "quote_volume": 14841.4553, "trades": 97, "taker_buy_base": 20969.4, "taker_buy_quote": 7759.0446 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.371, "high": 0.374, "low": 0.371, "close": 0.374, "volume": 44216.9, "close_time": 1765760399999, "quote_volume": 16449.9512, "trades": 114, "taker_buy_base": 19942.7, "taker_buy_quote": 7421.5408 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.374, "high": 0.378, "low": 0.373, "close": 0.377, "volume": 12057.0, "close_time": 1765763999999, "quote_volume": 4525.2338, "trades": 45, "taker_buy_base": 6896.2, "taker_buy_quote": 2589.8092 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.378, "high": 0.383, "low": 0.378, "close": 0.378, "volume": 12356.7, "close_time": 1765767599999, "quote_volume": 4706.5408, "trades": 54, "taker_buy_base": 5584.9, "taker_buy_quote": 2128.4321 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.379, "high": 0.379, "low": 0.375, "close": 0.376, "volume": 17290.2, "close_time": 1765771199999, "quote_volume": 6503.793, "trades": 46, "taker_buy_base": 7219.0, "taker_buy_quote": 2714.4833 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.376, "high": 0.381, "low": 0.376, "close": 0.381, "volume": 8399.9, "close_time": 1765774799999, "quote_volume": 3170.5105, "trades": 24, "taker_buy_base": 5656.3, "taker_buy_quote": 2134.5199 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 13978.4, "close_time": 1765778399999, "quote_volume": 5302.5968, "trades": 28, "taker_buy_base": 10536.6, "taker_buy_quote": 3996.13 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 7740.6, "close_time": 1765781999999, "quote_volume": 2942.1366, "trades": 29, "taker_buy_base": 5210.0, "taker_buy_quote": 1980.2724 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.38, "high": 0.38, "low": 0.376, "close": 0.377, "volume": 24540.0, "close_time": 1765785599999, "quote_volume": 9258.5927, "trades": 62, "taker_buy_base": 14882.4, "taker_buy_quote": 5611.4613 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.378, "high": 0.38, "low": 0.377, "close": 0.379, "volume": 31950.9, "close_time": 1765789199999, "quote_volume": 12118.2408, "trades": 76, "taker_buy_base": 21636.9, "taker_buy_quote": 8208.7785 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.381, "volume": 40659.6, "close_time": 1765792799999, "quote_volume": 15414.4788, "trades": 88, "taker_buy_base": 15601.4, "taker_buy_quote": 5913.5929 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.379, "volume": 22068.0, "close_time": 1765796399999, "quote_volume": 8401.0058, "trades": 60, "taker_buy_base": 11386.8, "taker_buy_quote": 4338.2652 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 20867.1, "close_time": 1765799999999, "quote_volume": 7899.6478, "trades": 47, "taker_buy_base": 13639.0, "taker_buy_quote": 5163.9104 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.378, "high": 0.381, "low": 0.377, "close": 0.38, "volume": 15586.1, "close_time": 1765803599999, "quote_volume": 5907.5754, "trades": 42, "taker_buy_base": 6954.3, "taker_buy_quote": 2638.2955 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.38, "high": 0.38, "low": 0.374, "close": 0.376, "volume": 36753.3, "close_time": 1765807199999, "quote_volume": 13827.3055, "trades": 102, "taker_buy_base": 15013.7, "taker_buy_quote": 5645.6791 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.375, "high": 0.382, "low": 0.366, "close": 0.369, "volume": 38946.3, "close_time": 1765810799999, "quote_volume": 14574.1234, "trades": 139, "taker_buy_base": 15795.5, "taker_buy_quote": 5929.8341 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.368, "high": 0.369, "low": 0.356, "close": 0.359, "volume": 87541.9, "close_time": 1765814399999, "quote_volume": 31720.7262, "trades": 213, "taker_buy_base": 35140.6, "taker_buy_quote": 12711.5941 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.359, "high": 0.361, "low": 0.353, "close": 0.354, "volume": 34407.3, "close_time": 1765817999999, "quote_volume": 12301.3957, "trades": 82, "taker_buy_base": 16899.2, "taker_buy_quote": 6037.5042 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.353, "high": 0.355, "low": 0.349, "close": 0.35, "volume": 34880.9, "close_time": 1765821599999, "quote_volume": 12296.365, "trades": 88, "taker_buy_base": 12209.6, "taker_buy_quote": 4315.3575 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.349, "high": 0.352, "low": 0.345, "close": 0.352, "volume": 38337.0, "close_time": 1765825199999, "quote_volume": 13373.3354, "trades": 96, "taker_buy_base": 14485.6, "taker_buy_quote": 5052.0663 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.352, "high": 0.356, "low": 0.352, "close": 0.353, "volume": 15320.7, "close_time": 1765828799999, "quote_volume": 5413.7263, "trades": 58, "taker_buy_base": 8685.6, "taker_buy_quote": 3067.2137 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.352, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 22641.1, "close_time": 1765832399999, "quote_volume": 7936.8211, "trades": 63, "taker_buy_base": 8638.5, "taker_buy_quote": 3029.6766 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.35, "high": 0.354, "low": 0.35, "close": 0.354, "volume": 17134.8, "close_time": 1765835999999, "quote_volume": 6026.1893, "trades": 55, "taker_buy_base": 9558.4, "taker_buy_quote": 3363.1319 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.354, "high": 0.356, "low": 0.353, "close": 0.356, "volume": 6830.0, "close_time": 1765839599999, "quote_volume": 2418.7579, "trades": 18, "taker_buy_base": 3669.9, "taker_buy_quote": 1300.649 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.356, "high": 0.359, "low": 0.356, "close": 0.359, "volume": 8618.4, "close_time": 1765843199999, "quote_volume": 3087.6393, "trades": 37, "taker_buy_base": 2270.8, "taker_buy_quote": 813.3712 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.359, "high": 0.36, "low": 0.354, "close": 0.354, "volume": 30442.5, "close_time": 1765846799999, "quote_volume": 10885.7065, "trades": 68, "taker_buy_base": 9997.6, "taker_buy_quote": 3580.9557 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.353, "high": 0.355, "low": 0.352, "close": 0.353, "volume": 21744.2, "close_time": 1765850399999, "quote_volume": 7682.6585, "trades": 47, "taker_buy_base": 11747.9, "taker_buy_quote": 4153.5634 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.353, "high": 0.358, "low": 0.353, "close": 0.357, "volume": 17523.8, "close_time": 1765853999999, "quote_volume": 6214.879, "trades": 68, "taker_buy_base": 10822.7, "taker_buy_quote": 3838.1979 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.357, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 22783.3, "close_time": 1765857599999, "quote_volume": 8116.6909, "trades": 57, "taker_buy_base": 11151.6, "taker_buy_quote": 3976.7058 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.357, "high": 0.358, "low": 0.351, "close": 0.355, "volume": 21634.6, "close_time": 1765861199999, "quote_volume": 7684.746, "trades": 60, "taker_buy_base": 8854.1, "taker_buy_quote": 3140.6945 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.357, "volume": 13676.2, "close_time": 1765864799999, "quote_volume": 4878.8208, "trades": 39, "taker_buy_base": 7315.3, "taker_buy_quote": 2610.6497 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.358, "high": 0.361, "low": 0.358, "close": 0.361, "volume": 33140.4, "close_time": 1765868399999, "quote_volume": 11909.7085, "trades": 89, "taker_buy_base": 14291.6, "taker_buy_quote": 5137.8406 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.361, "high": 0.361, "low": 0.353, "close": 0.355, "volume": 26677.7, "close_time": 1765871999999, "quote_volume": 9525.8628, "trades": 62, "taker_buy_base": 8579.7, "taker_buy_quote": 3065.7986 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.354, "high": 0.357, "low": 0.354, "close": 0.356, "volume": 23729.2, "close_time": 1765875599999, "quote_volume": 8449.3572, "trades": 56, "taker_buy_base": 9774.1, "taker_buy_quote": 3481.3994 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 40193.6, "close_time": 1765879199999, "quote_volume": 14280.7816, "trades": 97, "taker_buy_base": 17270.4, "taker_buy_quote": 6136.8067 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.355, "high": 0.363, "low": 0.355, "close": 0.361, "volume": 28718.3, "close_time": 1765882799999, "quote_volume": 10293.4989, "trades": 86, "taker_buy_base": 17290.3, "taker_buy_quote": 6192.0265 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.361, "high": 0.364, "low": 0.36, "close": 0.364, "volume": 16658.0, "close_time": 1765886399999, "quote_volume": 6038.5603, "trades": 48, "taker_buy_base": 7596.6, "taker_buy_quote": 2754.9514 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 26720.5, "close_time": 1765889999999, "quote_volume": 9717.225, "trades": 86, "taker_buy_base": 11703.7, "taker_buy_quote": 4254.8511 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.363, "high": 0.367, "low": 0.359, "close": 0.359, "volume": 61625.0, "close_time": 1765893599999, "quote_volume": 22345.0778, "trades": 137, "taker_buy_base": 31616.0, "taker_buy_quote": 11486.2925 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.357, "high": 0.364, "low": 0.357, "close": 0.361, "volume": 39383.4, "close_time": 1765897199999, "quote_volume": 14209.3867, "trades": 150, "taker_buy_base": 25657.4, "taker_buy_quote": 9266.3799 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.362, "high": 0.367, "low": 0.36, "close": 0.366, "volume": 30299.8, "close_time": 1765900799999, "quote_volume": 10978.9119, "trades": 105, "taker_buy_base": 15803.4, "taker_buy_quote": 5729.4729 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.367, "high": 0.367, "low": 0.361, "close": 0.363, "volume": 20052.5, "close_time": 1765904399999, "quote_volume": 7294.1005, "trades": 69, "taker_buy_base": 7604.0, "taker_buy_quote": 2764.3445 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.363, "high": 0.365, "low": 0.359, "close": 0.359, "volume": 23572.7, "close_time": 1765907999999, "quote_volume": 8521.1735, "trades": 56, "taker_buy_base": 10040.8, "taker_buy_quote": 3634.6548 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.36, "high": 0.364, "low": 0.359, "close": 0.364, "volume": 16460.5, "close_time": 1765911599999, "quote_volume": 5946.153, "trades": 48, "taker_buy_base": 9506.3, "taker_buy_quote": 3438.5161 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.363, "high": 0.363, "low": 0.358, "close": 0.362, "volume": 23281.1, "close_time": 1765915199999, "quote_volume": 8378.483, "trades": 63, "taker_buy_base": 12802.9, "taker_buy_quote": 4607.7764 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.362, "high": 0.365, "low": 0.361, "close": 0.364, "volume": 18246.0, "close_time": 1765918799999, "quote_volume": 6643.9944, "trades": 50, "taker_buy_base": 7349.1, "taker_buy_quote": 2675.3562 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 26480.3, "close_time": 1765922399999, "quote_volume": 9609.3855, "trades": 55, "taker_buy_base": 13021.4, "taker_buy_quote": 4721.1498 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 4503.4, "close_time": 1765925999999, "quote_volume": 1634.8708, "trades": 15, "taker_buy_base": 3078.9, "taker_buy_quote": 1117.7773 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.364, "volume": 28159.1, "close_time": 1765929599999, "quote_volume": 10222.1809, "trades": 75, "taker_buy_base": 13492.1, "taker_buy_quote": 4897.8083 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 38799.0, "close_time": 1765933199999, "quote_volume": 14084.0678, "trades": 84, "taker_buy_base": 19586.9, "taker_buy_quote": 7109.9093 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.364, "high": 0.367, "low": 0.364, "close": 0.364, "volume": 21788.5, "close_time": 1765936799999, "quote_volume": 7956.3011, "trades": 56, "taker_buy_base": 10132.4, "taker_buy_quote": 3700.878 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 12001.3, "close_time": 1765940399999, "quote_volume": 4367.9384, "trades": 29, "taker_buy_base": 3385.9, "taker_buy_quote": 1232.5691 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.366, "high": 0.367, "low": 0.362, "close": 0.362, "volume": 27994.7, "close_time": 1765943999999, "quote_volume": 10190.8399, "trades": 63, "taker_buy_base": 13451.7, "taker_buy_quote": 4895.0031 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.362, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 17202.8, "close_time": 1765947599999, "quote_volume": 6192.3979, "trades": 47, "taker_buy_base": 5402.1, "taker_buy_quote": 1945.296 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.36, "high": 0.361, "low": 0.358, "close": 0.361, "volume": 26797.5, "close_time": 1765951199999, "quote_volume": 9620.8628, "trades": 62, "taker_buy_base": 15066.4, "taker_buy_quote": 5409.7311 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.36, "volume": 7284.1, "close_time": 1765954799999, "quote_volume": 2633.1784, "trades": 24, "taker_buy_base": 3387.4, "taker_buy_quote": 1226.2388 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 16713.4, "close_time": 1765958399999, "quote_volume": 6017.3082, "trades": 36, "taker_buy_base": 6143.0, "taker_buy_quote": 2211.4618 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 24037.8, "close_time": 1765961999999, "quote_volume": 8598.6541, "trades": 55, "taker_buy_base": 7657.8, "taker_buy_quote": 2739.2532 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.357, "high": 0.358, "low": 0.355, "close": 0.358, "volume": 163385.5, "close_time": 1765965599999, "quote_volume": 58331.278, "trades": 133, "taker_buy_base": 10902.7, "taker_buy_quote": 3890.828 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.356, "high": 0.359, "low": 0.356, "close": 0.358, "volume": 16745.9, "close_time": 1765969199999, "quote_volume": 5995.1733, "trades": 47, "taker_buy_base": 12099.0, "taker_buy_quote": 4332.5075 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 6516.8, "close_time": 1765972799999, "quote_volume": 2338.1322, "trades": 15, "taker_buy_base": 4988.7, "taker_buy_quote": 1790.6733 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.358, "volume": 26119.9, "close_time": 1765976399999, "quote_volume": 9360.0574, "trades": 65, "taker_buy_base": 8862.8, "taker_buy_quote": 3180.4308 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.358, "high": 0.362, "low": 0.357, "close": 0.362, "volume": 40586.5, "close_time": 1765979999999, "quote_volume": 14580.106, "trades": 93, "taker_buy_base": 22259.7, "taker_buy_quote": 8003.5396 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.362, "high": 0.367, "low": 0.352, "close": 0.367, "volume": 63370.1, "close_time": 1765983599999, "quote_volume": 22803.3856, "trades": 155, "taker_buy_base": 28130.9, "taker_buy_quote": 10158.7291 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.368, "high": 0.369, "low": 0.352, "close": 0.352, "volume": 41870.6, "close_time": 1765987199999, "quote_volume": 15154.3338, "trades": 131, "taker_buy_base": 24754.9, "taker_buy_quote": 8931.5158 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.352, "high": 0.354, "low": 0.341, "close": 0.345, "volume": 57238.7, "close_time": 1765990799999, "quote_volume": 19770.6215, "trades": 171, "taker_buy_base": 23164.2, "taker_buy_quote": 8026.2951 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.345, "high": 0.346, "low": 0.339, "close": 0.34, "volume": 90787.2, "close_time": 1765994399999, "quote_volume": 31148.9165, "trades": 210, "taker_buy_base": 30450.6, "taker_buy_quote": 10464.0167 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.34, "high": 0.342, "low": 0.336, "close": 0.336, "volume": 193468.5, "close_time": 1765997999999, "quote_volume": 65675.4457, "trades": 340, "taker_buy_base": 32077.4, "taker_buy_quote": 10892.4017 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.336, "high": 0.339, "low": 0.333, "close": 0.338, "volume": 88314.6, "close_time": 1766001599999, "quote_volume": 29675.4488, "trades": 187, "taker_buy_base": 26960.6, "taker_buy_quote": 9053.0012 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.339, "high": 0.341, "low": 0.337, "close": 0.338, "volume": 67076.0, "close_time": 1766005199999, "quote_volume": 22756.9721, "trades": 153, "taker_buy_base": 16887.7, "taker_buy_quote": 5738.2806 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.338, "high": 0.339, "low": 0.334, "close": 0.335, "volume": 46525.2, "close_time": 1766008799999, "quote_volume": 15641.4583, "trades": 101, "taker_buy_base": 5596.3, "taker_buy_quote": 1884.3964 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.336, "volume": 45403.6, "close_time": 1766012399999, "quote_volume": 15205.113, "trades": 84, "taker_buy_base": 8567.8, "taker_buy_quote": 2875.7815 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 43006.7, "close_time": 1766015999999, "quote_volume": 14390.2745, "trades": 80, "taker_buy_base": 2196.3, "taker_buy_quote": 735.7885 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 57873.0, "close_time": 1766019599999, "quote_volume": 19384.8847, "trades": 137, "taker_buy_base": 11220.8, "taker_buy_quote": 3759.2516 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.335, "high": 0.335, "low": 0.329, "close": 0.33, "volume": 73085.3, "close_time": 1766023199999, "quote_volume": 24179.1742, "trades": 157, "taker_buy_base": 18590.9, "taker_buy_quote": 6152.3134 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.33, "high": 0.334, "low": 0.329, "close": 0.332, "volume": 69327.9, "close_time": 1766026799999, "quote_volume": 23009.0008, "trades": 158, "taker_buy_base": 20496.8, "taker_buy_quote": 6807.1189 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.331, "high": 0.331, "low": 0.327, "close": 0.329, "volume": 54624.1, "close_time": 1766030399999, "quote_volume": 17963.2628, "trades": 124, "taker_buy_base": 10039.7, "taker_buy_quote": 3301.1536 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 42423.5, "close_time": 1766033999999, "quote_volume": 13979.6184, "trades": 105, "taker_buy_base": 6563.4, "taker_buy_quote": 2166.4282 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.329, "high": 0.329, "low": 0.323, "close": 0.323, "volume": 51453.9, "close_time": 1766037599999, "quote_volume": 16741.4818, "trades": 128, "taker_buy_base": 11308.2, "taker_buy_quote": 3679.2891 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.323, "high": 0.333, "low": 0.323, "close": 0.326, "volume": 225185.6, "close_time": 1766041199999, "quote_volume": 73563.8748, "trades": 462, "taker_buy_base": 150211.3, "taker_buy_quote": 49144.2117 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 68740.3, "close_time": 1766044799999, "quote_volume": 22496.8306, "trades": 166, "taker_buy_base": 18412.9, "taker_buy_quote": 6026.321 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.328, "high": 0.33, "low": 0.327, "close": 0.329, "volume": 64476.4, "close_time": 1766048399999, "quote_volume": 21212.9936, "trades": 150, "taker_buy_base": 13962.0, "taker_buy_quote": 4593.1626 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 120725.6, "close_time": 1766051999999, "quote_volume": 39780.7767, "trades": 264, "taker_buy_base": 14658.5, "taker_buy_quote": 4832.6265 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.33, "high": 0.332, "low": 0.327, "close": 0.33, "volume": 184970.8, "close_time": 1766055599999, "quote_volume": 60912.9141, "trades": 279, "taker_buy_base": 69308.1, "taker_buy_quote": 22850.6482 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 57514.9, "close_time": 1766059199999, "quote_volume": 18932.5626, "trades": 155, "taker_buy_base": 13273.1, "taker_buy_quote": 4372.5774 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 62696.2, "close_time": 1766062799999, "quote_volume": 20706.2531, "trades": 152, "taker_buy_base": 16908.8, "taker_buy_quote": 5593.11 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.331, "high": 0.343, "low": 0.331, "close": 0.343, "volume": 98858.7, "close_time": 1766066399999, "quote_volume": 33354.0194, "trades": 242, "taker_buy_base": 48671.3, "taker_buy_quote": 16410.5065 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.343, "high": 0.347, "low": 0.332, "close": 0.334, "volume": 83662.3, "close_time": 1766069999999, "quote_volume": 28419.6781, "trades": 224, "taker_buy_base": 24328.9, "taker_buy_quote": 8263.7427 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.334, "high": 0.342, "low": 0.332, "close": 0.339, "volume": 72967.5, "close_time": 1766073599999, "quote_volume": 24564.8338, "trades": 197, "taker_buy_base": 35493.4, "taker_buy_quote": 11929.9737 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.339, "high": 0.339, "low": 0.335, "close": 0.338, "volume": 58101.2, "close_time": 1766077199999, "quote_volume": 19592.0426, "trades": 163, "taker_buy_base": 14011.7, "taker_buy_quote": 4728.8327 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.338, "high": 0.338, "low": 0.317, "close": 0.321, "volume": 52525.2, "close_time": 1766080799999, "quote_volume": 17030.8257, "trades": 133, "taker_buy_base": 21938.6, "taker_buy_quote": 7083.4783 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.322, "high": 0.325, "low": 0.317, "close": 0.317, "volume": 25392.0, "close_time": 1766084399999, "quote_volume": 8155.6819, "trades": 78, "taker_buy_base": 10962.8, "taker_buy_quote": 3527.8104 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.317, "high": 0.317, "low": 0.307, "close": 0.308, "volume": 55863.4, "close_time": 1766087999999, "quote_volume": 17433.3903, "trades": 156, "taker_buy_base": 29361.6, "taker_buy_quote": 9135.5313 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.309, "high": 0.313, "low": 0.309, "close": 0.311, "volume": 313173.1, "close_time": 1766091599999, "quote_volume": 97703.4668, "trades": 305, "taker_buy_base": 14980.5, "taker_buy_quote": 4671.3616 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.312, "high": 0.32, "low": 0.311, "close": 0.32, "volume": 70836.2, "close_time": 1766095199999, "quote_volume": 22472.9753, "trades": 190, "taker_buy_base": 43716.9, "taker_buy_quote": 13850.2041 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 18722.8, "close_time": 1766098799999, "quote_volume": 6004.8632, "trades": 47, "taker_buy_base": 6696.0, "taker_buy_quote": 2148.4036 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 24257.9, "close_time": 1766102399999, "quote_volume": 7774.9875, "trades": 56, "taker_buy_base": 11590.3, "taker_buy_quote": 3716.0478 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.322, "high": 0.323, "low": 0.32, "close": 0.32, "volume": 40101.4, "close_time": 1766105999999, "quote_volume": 12854.871, "trades": 71, "taker_buy_base": 21420.1, "taker_buy_quote": 6864.1494 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.32, "high": 0.32, "low": 0.316, "close": 0.318, "volume": 57357.4, "close_time": 1766109599999, "quote_volume": 18265.8308, "trades": 121, "taker_buy_base": 24957.6, "taker_buy_quote": 7944.2129 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.318, "high": 0.324, "low": 0.318, "close": 0.323, "volume": 41040.2, "close_time": 1766113199999, "quote_volume": 13154.5788, "trades": 91, "taker_buy_base": 19526.2, "taker_buy_quote": 6258.7239 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.322, "high": 0.332, "low": 0.322, "close": 0.328, "volume": 56119.9, "close_time": 1766116799999, "quote_volume": 18398.6126, "trades": 109, "taker_buy_base": 32903.4, "taker_buy_quote": 10761.2516 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 17260.5, "close_time": 1766120399999, "quote_volume": 5683.5745, "trades": 40, "taker_buy_base": 10873.0, "taker_buy_quote": 3578.7732 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 11645.7, "close_time": 1766123999999, "quote_volume": 3822.4553, "trades": 39, "taker_buy_base": 7640.3, "taker_buy_quote": 2507.3161 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.332, "volume": 11788.3, "close_time": 1766127599999, "quote_volume": 3892.385, "trades": 29, "taker_buy_base": 6482.5, "taker_buy_quote": 2141.4518 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.332, "high": 0.337, "low": 0.332, "close": 0.335, "volume": 23578.8, "close_time": 1766131199999, "quote_volume": 7884.8782, "trades": 79, "taker_buy_base": 12180.0, "taker_buy_quote": 4070.4346 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 22544.7, "close_time": 1766134799999, "quote_volume": 7563.4081, "trades": 50, "taker_buy_base": 13544.8, "taker_buy_quote": 4543.8837 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 112422.2, "close_time": 1766138399999, "quote_volume": 37752.7242, "trades": 94, "taker_buy_base": 9357.4, "taker_buy_quote": 3138.8541 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 16735.4, "close_time": 1766141999999, "quote_volume": 5582.3823, "trades": 32, "taker_buy_base": 9012.3, "taker_buy_quote": 3007.9455 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.333, "high": 0.337, "low": 0.333, "close": 0.337, "volume": 35140.3, "close_time": 1766145599999, "quote_volume": 11775.3981, "trades": 102, "taker_buy_base": 18956.9, "taker_buy_quote": 6346.6769 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 11993.6, "close_time": 1766149199999, "quote_volume": 4040.8615, "trades": 28, "taker_buy_base": 5122.9, "taker_buy_quote": 1726.3355 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 17042.0, "close_time": 1766152799999, "quote_volume": 5765.6241, "trades": 46, "taker_buy_base": 8113.9, "taker_buy_quote": 2744.1381 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.337, "high": 0.348, "low": 0.337, "close": 0.346, "volume": 45030.6, "close_time": 1766156399999, "quote_volume": 15397.1955, "trades": 123, "taker_buy_base": 23764.4, "taker_buy_quote": 8126.7162 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.346, "high": 0.352, "low": 0.342, "close": 0.342, "volume": 58367.7, "close_time": 1766159999999, "quote_volume": 20227.6402, "trades": 152, "taker_buy_base": 23259.5, "taker_buy_quote": 8059.3912 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.342, "high": 0.346, "low": 0.341, "close": 0.341, "volume": 48310.8, "close_time": 1766163599999, "quote_volume": 16584.4966, "trades": 124, "taker_buy_base": 22426.2, "taker_buy_quote": 7706.5624 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.341, "high": 0.345, "low": 0.337, "close": 0.337, "volume": 72753.3, "close_time": 1766167199999, "quote_volume": 24817.5813, "trades": 213, "taker_buy_base": 33212.7, "taker_buy_quote": 11312.7113 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.337, "high": 0.341, "low": 0.337, "close": 0.341, "volume": 27891.4, "close_time": 1766170799999, "quote_volume": 9453.9533, "trades": 93, "taker_buy_base": 12304.3, "taker_buy_quote": 4169.5868 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.34, "high": 0.348, "low": 0.34, "close": 0.347, "volume": 33634.2, "close_time": 1766174399999, "quote_volume": 11581.7498, "trades": 88, "taker_buy_base": 19957.3, "taker_buy_quote": 6877.0491 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.346, "high": 0.348, "low": 0.346, "close": 0.348, "volume": 45422.5, "close_time": 1766177999999, "quote_volume": 15774.9445, "trades": 105, "taker_buy_base": 21620.4, "taker_buy_quote": 7506.5247 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.348, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 30178.3, "close_time": 1766181599999, "quote_volume": 10462.1853, "trades": 72, "taker_buy_base": 11165.8, "taker_buy_quote": 3872.8071 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 22206.0, "close_time": 1766185199999, "quote_volume": 7703.2373, "trades": 48, "taker_buy_base": 8606.5, "taker_buy_quote": 2986.5044 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.348, "high": 0.348, "low": 0.346, "close": 0.347, "volume": 11357.3, "close_time": 1766188799999, "quote_volume": 3947.9001, "trades": 21, "taker_buy_base": 2859.3, "taker_buy_quote": 993.1771 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.346, "high": 0.348, "low": 0.344, "close": 0.344, "volume": 46090.0, "close_time": 1766192399999, "quote_volume": 15929.0747, "trades": 90, "taker_buy_base": 11650.5, "taker_buy_quote": 4031.4906 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 16756.7, "close_time": 1766195999999, "quote_volume": 5780.9421, "trades": 24, "taker_buy_base": 7027.3, "taker_buy_quote": 2424.4185 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 16678.9, "close_time": 1766199599999, "quote_volume": 5754.0937, "trades": 28, "taker_buy_base": 4830.1, "taker_buy_quote": 1666.3845 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 43412.8, "close_time": 1766203199999, "quote_volume": 15053.5851, "trades": 101, "taker_buy_base": 19947.9, "taker_buy_quote": 6914.6964 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 18896.6, "close_time": 1766206799999, "quote_volume": 6537.1594, "trades": 34, "taker_buy_base": 3758.9, "taker_buy_quote": 1300.9169 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.346, "high": 0.35, "low": 0.346, "close": 0.349, "volume": 37558.6, "close_time": 1766210399999, "quote_volume": 13050.6233, "trades": 90, "taker_buy_base": 17647.9, "taker_buy_quote": 6134.5333 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 25442.5, "close_time": 1766213999999, "quote_volume": 8882.5315, "trades": 69, "taker_buy_base": 8916.4, "taker_buy_quote": 3113.4938 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.35, "high": 0.357, "low": 0.349, "close": 0.357, "volume": 33144.7, "close_time": 1766217599999, "quote_volume": 11691.8236, "trades": 71, "taker_buy_base": 16393.7, "taker_buy_quote": 5788.7032 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.358, "high": 0.363, "low": 0.355, "close": 0.355, "volume": 80736.8, "close_time": 1766221199999, "quote_volume": 28989.1604, "trades": 164, "taker_buy_base": 38318.9, "taker_buy_quote": 13765.5106 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.355, "high": 0.361, "low": 0.354, "close": 0.36, "volume": 51439.2, "close_time": 1766224799999, "quote_volume": 18398.6326, "trades": 123, "taker_buy_base": 29288.3, "taker_buy_quote": 10478.5225 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.36, "high": 0.361, "low": 0.357, "close": 0.357, "volume": 57859.3, "close_time": 1766228399999, "quote_volume": 20716.6865, "trades": 100, "taker_buy_base": 25170.4, "taker_buy_quote": 9002.5726 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.356, "high": 0.364, "low": 0.356, "close": 0.362, "volume": 45910.3, "close_time": 1766231999999, "quote_volume": 16574.3947, "trades": 97, "taker_buy_base": 23363.7, "taker_buy_quote": 8420.2306 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.361, "high": 0.362, "low": 0.357, "close": 0.36, "volume": 51626.8, "close_time": 1766235599999, "quote_volume": 18546.2712, "trades": 123, "taker_buy_base": 28390.3, "taker_buy_quote": 10203.9109 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.36, "high": 0.362, "low": 0.358, "close": 0.36, "volume": 33374.7, "close_time": 1766239199999, "quote_volume": 11990.1676, "trades": 72, "taker_buy_base": 14863.4, "taker_buy_quote": 5340.9433 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.359, "high": 0.364, "low": 0.358, "close": 0.36, "volume": 104008.5, "close_time": 1766242799999, "quote_volume": 37542.7773, "trades": 236, "taker_buy_base": 44472.0, "taker_buy_quote": 16052.0919 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.359, "volume": 25189.0, "close_time": 1766246399999, "quote_volume": 9041.2299, "trades": 44, "taker_buy_base": 11430.2, "taker_buy_quote": 4103.1043 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.36, "high": 0.365, "low": 0.36, "close": 0.364, "volume": 31385.5, "close_time": 1766249999999, "quote_volume": 11381.5132, "trades": 53, "taker_buy_base": 11728.5, "taker_buy_quote": 4252.5326 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.363, "volume": 58860.6, "close_time": 1766253599999, "quote_volume": 21455.0539, "trades": 113, "taker_buy_base": 23633.1, "taker_buy_quote": 8614.2451 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 15795.8, "close_time": 1766257199999, "quote_volume": 5735.5629, "trades": 35, "taker_buy_base": 4953.1, "taker_buy_quote": 1798.3128 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.362, "high": 0.365, "low": 0.362, "close": 0.364, "volume": 22787.9, "close_time": 1766260799999, "quote_volume": 8282.1774, "trades": 44, "taker_buy_base": 5503.4, "taker_buy_quote": 2000.8081 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.364, "high": 0.368, "low": 0.364, "close": 0.366, "volume": 30955.4, "close_time": 1766264399999, "quote_volume": 11320.0693, "trades": 56, "taker_buy_base": 14311.0, "taker_buy_quote": 5224.6283 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.366, "high": 0.368, "low": 0.365, "close": 0.365, "volume": 18594.1, "close_time": 1766267999999, "quote_volume": 6806.999, "trades": 49, "taker_buy_base": 6940.8, "taker_buy_quote": 2542.7071 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.364, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 16773.1, "close_time": 1766271599999, "quote_volume": 6119.7363, "trades": 22, "taker_buy_base": 8186.3, "taker_buy_quote": 2983.2107 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.366, "high": 0.366, "low": 0.363, "close": 0.364, "volume": 45170.5, "close_time": 1766275199999, "quote_volume": 16501.1427, "trades": 54, "taker_buy_base": 4623.2, "taker_buy_quote": 1682.305 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.364, "high": 0.367, "low": 0.363, "close": 0.363, "volume": 43127.0, "close_time": 1766278799999, "quote_volume": 15749.0045, "trades": 80, "taker_buy_base": 22033.7, "taker_buy_quote": 8042.1988 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.362, "high": 0.362, "low": 0.358, "close": 0.358, "volume": 42361.8, "close_time": 1766282399999, "quote_volume": 15225.1384, "trades": 91, "taker_buy_base": 12550.0, "taker_buy_quote": 4509.8979 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.358, "high": 0.358, "low": 0.355, "close": 0.356, "volume": 32402.7, "close_time": 1766285999999, "quote_volume": 11544.6339, "trades": 88, "taker_buy_base": 13641.4, "taker_buy_quote": 4859.1576 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.355, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 19513.0, "close_time": 1766289599999, "quote_volume": 6955.6934, "trades": 38, "taker_buy_base": 11929.2, "taker_buy_quote": 4251.8908 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 8906.2, "close_time": 1766293199999, "quote_volume": 3170.6072, "trades": 19, "taker_buy_base": 2207.7, "taker_buy_quote": 785.9412 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 14899.6, "close_time": 1766296799999, "quote_volume": 5313.7786, "trades": 45, "taker_buy_base": 5626.3, "taker_buy_quote": 2008.132 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 28246.4, "close_time": 1766300399999, "quote_volume": 10078.7404, "trades": 50, "taker_buy_base": 15924.1, "taker_buy_quote": 5680.8941 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 18083.9, "close_time": 1766303999999, "quote_volume": 6448.7977, "trades": 29, "taker_buy_base": 5678.4, "taker_buy_quote": 2025.1767 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.356, "high": 0.359, "low": 0.355, "close": 0.358, "volume": 50239.4, "close_time": 1766307599999, "quote_volume": 17931.4772, "trades": 105, "taker_buy_base": 23227.5, "taker_buy_quote": 8291.3536 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 31918.3, "close_time": 1766311199999, "quote_volume": 11417.8763, "trades": 73, "taker_buy_base": 18962.8, "taker_buy_quote": 6788.2427 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.358, "high": 0.359, "low": 0.355, "close": 0.355, "volume": 31385.1, "close_time": 1766314799999, "quote_volume": 11215.2571, "trades": 76, "taker_buy_base": 10202.4, "taker_buy_quote": 3648.7979 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 2632.5, "close_time": 1766318399999, "quote_volume": 938.0811, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 1878.5, "close_time": 1766321999999, "quote_volume": 669.6997, "trades": 7, "taker_buy_base": 395.9, "taker_buy_quote": 141.3363 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.354, "high": 0.354, "low": 0.345, "close": 0.345, "volume": 42977.8, "close_time": 1766325599999, "quote_volume": 15016.1309, "trades": 156, "taker_buy_base": 18123.3, "taker_buy_quote": 6336.4246 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.345, "high": 0.348, "low": 0.344, "close": 0.345, "volume": 53214.9, "close_time": 1766329199999, "quote_volume": 18411.1665, "trades": 103, "taker_buy_base": 17142.0, "taker_buy_quote": 5940.6701 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.347, "high": 0.348, "low": 0.346, "close": 0.348, "volume": 32157.8, "close_time": 1766332799999, "quote_volume": 11168.4863, "trades": 74, "taker_buy_base": 15024.8, "taker_buy_quote": 5217.9546 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.35, "volume": 34685.7, "close_time": 1766336399999, "quote_volume": 12091.5791, "trades": 85, "taker_buy_base": 13889.1, "taker_buy_quote": 4840.1873 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.351, "high": 0.355, "low": 0.35, "close": 0.352, "volume": 67463.5, "close_time": 1766339999999, "quote_volume": 23776.9446, "trades": 126, "taker_buy_base": 26484.7, "taker_buy_quote": 9342.0277 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.352, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 35759.4, "close_time": 1766343599999, "quote_volume": 12518.9734, "trades": 70, "taker_buy_base": 17198.8, "taker_buy_quote": 6024.608 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.351, "high": 0.353, "low": 0.35, "close": 0.353, "volume": 48690.0, "close_time": 1766347199999, "quote_volume": 17107.9051, "trades": 104, "taker_buy_base": 16396.4, "taker_buy_quote": 5758.2934 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.353, "high": 0.353, "low": 0.35, "close": 0.351, "volume": 19795.4, "close_time": 1766350799999, "quote_volume": 6957.4278, "trades": 53, "taker_buy_base": 4809.3, "taker_buy_quote": 1690.7925 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.349, "volume": 26898.8, "close_time": 1766354399999, "quote_volume": 9431.7745, "trades": 49, "taker_buy_base": 7195.7, "taker_buy_quote": 2526.5191 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.349, "high": 0.356, "low": 0.349, "close": 0.356, "volume": 17713.7, "close_time": 1766357999999, "quote_volume": 6225.9086, "trades": 32, "taker_buy_base": 9472.1, "taker_buy_quote": 3327.6313 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.357, "high": 0.36, "low": 0.355, "close": 0.357, "volume": 19548.7, "close_time": 1766361599999, "quote_volume": 6966.1591, "trades": 51, "taker_buy_base": 8306.7, "taker_buy_quote": 2962.3293 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.357, "high": 0.364, "low": 0.357, "close": 0.357, "volume": 62278.7, "close_time": 1766365199999, "quote_volume": 22351.2556, "trades": 160, "taker_buy_base": 24745.7, "taker_buy_quote": 8892.9986 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.356, "high": 0.358, "low": 0.354, "close": 0.354, "volume": 55105.8, "close_time": 1766368799999, "quote_volume": 19646.5658, "trades": 135, "taker_buy_base": 19270.0, "taker_buy_quote": 6877.3028 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.353, "high": 0.354, "low": 0.349, "close": 0.354, "volume": 37312.5, "close_time": 1766372399999, "quote_volume": 13116.3634, "trades": 106, "taker_buy_base": 16345.3, "taker_buy_quote": 5745.2932 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.353, "high": 0.357, "low": 0.353, "close": 0.355, "volume": 37481.9, "close_time": 1766375999999, "quote_volume": 13310.36, "trades": 92, "taker_buy_base": 18109.1, "taker_buy_quote": 6430.0609 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.356, "high": 0.359, "low": 0.356, "close": 0.357, "volume": 28235.4, "close_time": 1766379599999, "quote_volume": 10078.1073, "trades": 48, "taker_buy_base": 13635.4, "taker_buy_quote": 4865.6947 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.357, "volume": 33540.5, "close_time": 1766383199999, "quote_volume": 11963.8153, "trades": 69, "taker_buy_base": 16293.2, "taker_buy_quote": 5810.9765 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.356, "high": 0.361, "low": 0.356, "close": 0.359, "volume": 16302.1, "close_time": 1766386799999, "quote_volume": 5849.0849, "trades": 39, "taker_buy_base": 7357.9, "taker_buy_quote": 2645.7398 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.359, "high": 0.363, "low": 0.359, "close": 0.362, "volume": 28016.4, "close_time": 1766390399999, "quote_volume": 10110.0882, "trades": 66, "taker_buy_base": 16460.6, "taker_buy_quote": 5940.4397 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.363, "high": 0.364, "low": 0.359, "close": 0.359, "volume": 54584.0, "close_time": 1766393999999, "quote_volume": 19736.9094, "trades": 129, "taker_buy_base": 21085.4, "taker_buy_quote": 7629.6468 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 26839.1, "close_time": 1766397599999, "quote_volume": 9644.4276, "trades": 59, "taker_buy_base": 15657.1, "taker_buy_quote": 5624.7462 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.359, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 19992.4, "close_time": 1766401199999, "quote_volume": 7202.285, "trades": 48, "taker_buy_base": 7079.9, "taker_buy_quote": 2553.3783 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.36, "high": 0.362, "low": 0.359, "close": 0.362, "volume": 37359.5, "close_time": 1766404799999, "quote_volume": 13462.1012, "trades": 80, "taker_buy_base": 17236.2, "taker_buy_quote": 6215.7528 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.363, "high": 0.365, "low": 0.362, "close": 0.364, "volume": 23690.8, "close_time": 1766408399999, "quote_volume": 8606.2135, "trades": 51, "taker_buy_base": 9320.0, "taker_buy_quote": 3386.8644 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.364, "high": 0.364, "low": 0.36, "close": 0.361, "volume": 38694.0, "close_time": 1766411999999, "quote_volume": 14003.0083, "trades": 86, "taker_buy_base": 12527.7, "taker_buy_quote": 4530.6442 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.362, "high": 0.364, "low": 0.36, "close": 0.362, "volume": 62726.3, "close_time": 1766415599999, "quote_volume": 22715.051, "trades": 144, "taker_buy_base": 32843.4, "taker_buy_quote": 11899.3937 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.361, "high": 0.362, "low": 0.357, "close": 0.361, "volume": 44777.4, "close_time": 1766419199999, "quote_volume": 16103.9943, "trades": 123, "taker_buy_base": 20341.1, "taker_buy_quote": 7319.5945 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.361, "high": 0.365, "low": 0.361, "close": 0.362, "volume": 36356.0, "close_time": 1766422799999, "quote_volume": 13177.7816, "trades": 94, "taker_buy_base": 16893.0, "taker_buy_quote": 6125.0483 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 51319.7, "close_time": 1766426399999, "quote_volume": 18567.4311, "trades": 159, "taker_buy_base": 14377.7, "taker_buy_quote": 5199.4552 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.362, "high": 0.363, "low": 0.36, "close": 0.361, "volume": 74690.1, "close_time": 1766429999999, "quote_volume": 27084.323, "trades": 177, "taker_buy_base": 27598.7, "taker_buy_quote": 10008.6902 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.36, "high": 0.36, "low": 0.353, "close": 0.353, "volume": 56397.0, "close_time": 1766433599999, "quote_volume": 20114.0936, "trades": 172, "taker_buy_base": 17820.3, "taker_buy_quote": 6356.4697 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.353, "high": 0.354, "low": 0.35, "close": 0.352, "volume": 44695.6, "close_time": 1766437199999, "quote_volume": 15712.4022, "trades": 109, "taker_buy_base": 21521.8, "taker_buy_quote": 7567.469 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.352, "high": 0.355, "low": 0.351, "close": 0.354, "volume": 30692.0, "close_time": 1766440799999, "quote_volume": 10868.0826, "trades": 82, "taker_buy_base": 17999.7, "taker_buy_quote": 6369.4301 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.354, "high": 0.357, "low": 0.353, "close": 0.357, "volume": 19064.4, "close_time": 1766444399999, "quote_volume": 6763.4612, "trades": 42, "taker_buy_base": 11182.7, "taker_buy_quote": 3973.8553 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 9165.5, "close_time": 1766447999999, "quote_volume": 3264.6981, "trades": 19, "taker_buy_base": 3702.5, "taker_buy_quote": 1319.5273 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.357, "volume": 20750.7, "close_time": 1766451599999, "quote_volume": 7395.788, "trades": 47, "taker_buy_base": 9107.7, "taker_buy_quote": 3249.4629 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 14770.0, "close_time": 1766455199999, "quote_volume": 5265.4265, "trades": 51, "taker_buy_base": 6761.7, "taker_buy_quote": 2408.6803 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.355, "high": 0.357, "low": 0.353, "close": 0.354, "volume": 28353.4, "close_time": 1766458799999, "quote_volume": 10069.7483, "trades": 81, "taker_buy_base": 14541.8, "taker_buy_quote": 5165.5516 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.353, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 20770.2, "close_time": 1766462399999, "quote_volume": 7336.1002, "trades": 55, "taker_buy_base": 7923.3, "taker_buy_quote": 2799.8013 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.353, "high": 0.354, "low": 0.352, "close": 0.352, "volume": 24526.5, "close_time": 1766465999999, "quote_volume": 8657.7825, "trades": 70, "taker_buy_base": 13206.9, "taker_buy_quote": 4662.3183 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.352, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 28221.0, "close_time": 1766469599999, "quote_volume": 9913.0257, "trades": 77, "taker_buy_base": 18576.6, "taker_buy_quote": 6525.4897 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.352, "volume": 24053.4, "close_time": 1766473199999, "quote_volume": 8469.5535, "trades": 85, "taker_buy_base": 12157.9, "taker_buy_quote": 4282.456 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 21151.8, "close_time": 1766476799999, "quote_volume": 7448.2304, "trades": 59, "taker_buy_base": 8286.7, "taker_buy_quote": 2919.1955 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.352, "high": 0.352, "low": 0.35, "close": 0.35, "volume": 8057.0, "close_time": 1766480399999, "quote_volume": 2835.542, "trades": 26, "taker_buy_base": 2185.8, "taker_buy_quote": 769.1148 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.35, "high": 0.351, "low": 0.348, "close": 0.351, "volume": 19185.8, "close_time": 1766483999999, "quote_volume": 6722.0185, "trades": 58, "taker_buy_base": 10237.3, "taker_buy_quote": 3587.8643 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.353, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 18394.8, "close_time": 1766487599999, "quote_volume": 6513.1511, "trades": 38, "taker_buy_base": 9426.8, "taker_buy_quote": 3335.9147 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.354, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 39334.9, "close_time": 1766491199999, "quote_volume": 13966.8989, "trades": 63, "taker_buy_base": 8742.0, "taker_buy_quote": 3104.125 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.354, "volume": 17009.8, "close_time": 1766494799999, "quote_volume": 6017.2434, "trades": 42, "taker_buy_base": 10160.6, "taker_buy_quote": 3594.5036 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.353, "high": 0.356, "low": 0.351, "close": 0.352, "volume": 43640.0, "close_time": 1766498399999, "quote_volume": 15432.5371, "trades": 106, "taker_buy_base": 23889.5, "taker_buy_quote": 8457.2876 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.352, "high": 0.352, "low": 0.344, "close": 0.346, "volume": 73520.8, "close_time": 1766501999999, "quote_volume": 25698.6423, "trades": 173, "taker_buy_base": 31532.2, "taker_buy_quote": 11027.9987 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.347, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 30004.9, "close_time": 1766505599999, "quote_volume": 10432.4595, "trades": 83, "taker_buy_base": 16819.2, "taker_buy_quote": 5843.1318 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.348, "high": 0.356, "low": 0.348, "close": 0.356, "volume": 47855.8, "close_time": 1766509199999, "quote_volume": 16828.0992, "trades": 131, "taker_buy_base": 25149.3, "taker_buy_quote": 8836.1819 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.355, "high": 0.357, "low": 0.349, "close": 0.349, "volume": 23170.4, "close_time": 1766512799999, "quote_volume": 8201.1682, "trades": 61, "taker_buy_base": 9128.6, "taker_buy_quote": 3234.1631 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.35, "high": 0.357, "low": 0.35, "close": 0.357, "volume": 30777.1, "close_time": 1766516399999, "quote_volume": 10866.4617, "trades": 110, "taker_buy_base": 15710.6, "taker_buy_quote": 5548.11 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.357, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 40165.1, "close_time": 1766519999999, "quote_volume": 14311.5988, "trades": 104, "taker_buy_base": 12502.8, "taker_buy_quote": 4453.9541 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.357, "high": 0.362, "low": 0.357, "close": 0.36, "volume": 55453.6, "close_time": 1766523599999, "quote_volume": 19893.3016, "trades": 141, "taker_buy_base": 30312.3, "taker_buy_quote": 10866.2289 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 20044.7, "close_time": 1766527199999, "quote_volume": 7193.3223, "trades": 38, "taker_buy_base": 4978.0, "taker_buy_quote": 1786.0688 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.358, "high": 0.358, "low": 0.354, "close": 0.356, "volume": 18652.1, "close_time": 1766530799999, "quote_volume": 6654.5895, "trades": 34, "taker_buy_base": 8150.2, "taker_buy_quote": 2908.6475 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.358, "volume": 4885.8, "close_time": 1766534399999, "quote_volume": 1740.8451, "trades": 9, "taker_buy_base": 3125.3, "taker_buy_quote": 1114.1268 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.358, "volume": 47846.0, "close_time": 1766537999999, "quote_volume": 17141.2437, "trades": 137, "taker_buy_base": 19641.5, "taker_buy_quote": 7038.7952 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.359, "high": 0.359, "low": 0.355, "close": 0.355, "volume": 13418.5, "close_time": 1766541599999, "quote_volume": 4790.0753, "trades": 43, "taker_buy_base": 5587.0, "taker_buy_quote": 1996.9082 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.355, "high": 0.355, "low": 0.351, "close": 0.352, "volume": 29531.5, "close_time": 1766545199999, "quote_volume": 10428.9156, "trades": 67, "taker_buy_base": 12746.1, "taker_buy_quote": 4505.6324 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.35, "high": 0.353, "low": 0.349, "close": 0.353, "volume": 39957.5, "close_time": 1766548799999, "quote_volume": 14041.3289, "trades": 100, "taker_buy_base": 18978.1, "taker_buy_quote": 6667.1552 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.354, "high": 0.356, "low": 0.353, "close": 0.354, "volume": 16074.3, "close_time": 1766552399999, "quote_volume": 5705.4419, "trades": 55, "taker_buy_base": 8184.0, "taker_buy_quote": 2904.1399 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.352, "high": 0.353, "low": 0.35, "close": 0.351, "volume": 18874.8, "close_time": 1766555999999, "quote_volume": 6635.4886, "trades": 46, "taker_buy_base": 6993.0, "taker_buy_quote": 2459.0729 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 15076.3, "close_time": 1766559599999, "quote_volume": 5290.2923, "trades": 34, "taker_buy_base": 4277.3, "taker_buy_quote": 1500.4317 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 6338.9, "close_time": 1766563199999, "quote_volume": 2226.3747, "trades": 22, "taker_buy_base": 1080.0, "taker_buy_quote": 379.08 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 25336.7, "close_time": 1766566799999, "quote_volume": 8874.7668, "trades": 65, "taker_buy_base": 13421.0, "taker_buy_quote": 4704.4843 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 30212.9, "close_time": 1766570399999, "quote_volume": 10574.515, "trades": 64, "taker_buy_base": 16370.7, "taker_buy_quote": 5729.745 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 59252.7, "close_time": 1766573999999, "quote_volume": 20785.1202, "trades": 37, "taker_buy_base": 53565.5, "taker_buy_quote": 18794.9303 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 16692.5, "close_time": 1766577599999, "quote_volume": 5867.3755, "trades": 37, "taker_buy_base": 9294.3, "taker_buy_quote": 3267.3663 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 13030.5, "close_time": 1766581199999, "quote_volume": 4562.9851, "trades": 35, "taker_buy_base": 3226.5, "taker_buy_quote": 1130.7751 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 8772.2, "close_time": 1766584799999, "quote_volume": 3050.6294, "trades": 24, "taker_buy_base": 2523.3, "taker_buy_quote": 877.6567 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.351, "high": 0.353, "low": 0.347, "close": 0.35, "volume": 42033.6, "close_time": 1766588399999, "quote_volume": 14739.0222, "trades": 116, "taker_buy_base": 11793.8, "taker_buy_quote": 4138.2356 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.352, "high": 0.357, "low": 0.351, "close": 0.357, "volume": 48252.6, "close_time": 1766591999999, "quote_volume": 17058.4877, "trades": 107, "taker_buy_base": 21775.7, "taker_buy_quote": 7696.7001 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.357, "high": 0.363, "low": 0.355, "close": 0.363, "volume": 47472.2, "close_time": 1766595599999, "quote_volume": 17044.4034, "trades": 128, "taker_buy_base": 24771.8, "taker_buy_quote": 8887.9679 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.363, "high": 0.364, "low": 0.357, "close": 0.357, "volume": 36770.4, "close_time": 1766599199999, "quote_volume": 13289.5446, "trades": 90, "taker_buy_base": 17477.7, "taker_buy_quote": 6316.8305 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 39101.0, "close_time": 1766602799999, "quote_volume": 13958.787, "trades": 112, "taker_buy_base": 12129.1, "taker_buy_quote": 4330.0887 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.358, "high": 0.362, "low": 0.357, "close": 0.362, "volume": 27480.7, "close_time": 1766606399999, "quote_volume": 9866.0544, "trades": 69, "taker_buy_base": 14268.2, "taker_buy_quote": 5119.0616 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 19914.6, "close_time": 1766609999999, "quote_volume": 7211.7829, "trades": 49, "taker_buy_base": 10276.1, "taker_buy_quote": 3722.926 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 17803.6, "close_time": 1766613599999, "quote_volume": 6441.2988, "trades": 49, "taker_buy_base": 9314.0, "taker_buy_quote": 3370.5187 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.362, "high": 0.365, "low": 0.362, "close": 0.365, "volume": 13028.0, "close_time": 1766617199999, "quote_volume": 4740.6237, "trades": 37, "taker_buy_base": 6998.6, "taker_buy_quote": 2546.9411 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.364, "high": 0.365, "low": 0.362, "close": 0.363, "volume": 26240.6, "close_time": 1766620799999, "quote_volume": 9549.6648, "trades": 53, "taker_buy_base": 9531.0, "taker_buy_quote": 3470.5147 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.363, "high": 0.363, "low": 0.36, "close": 0.361, "volume": 18650.5, "close_time": 1766624399999, "quote_volume": 6748.1255, "trades": 44, "taker_buy_base": 5828.9, "taker_buy_quote": 2108.3931 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 12368.8, "close_time": 1766627999999, "quote_volume": 4477.5056, "trades": 37, "taker_buy_base": 5743.6, "taker_buy_quote": 2079.1832 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.362, "high": 0.365, "low": 0.361, "close": 0.365, "volume": 50533.1, "close_time": 1766631599999, "quote_volume": 18396.7958, "trades": 101, "taker_buy_base": 32557.0, "taker_buy_quote": 11868.3821 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.365, "high": 0.368, "low": 0.365, "close": 0.365, "volume": 18757.4, "close_time": 1766635199999, "quote_volume": 6866.9826, "trades": 33, "taker_buy_base": 5235.1, "taker_buy_quote": 1917.3975 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.366, "volume": 27955.7, "close_time": 1766638799999, "quote_volume": 10194.9285, "trades": 66, "taker_buy_base": 7980.6, "taker_buy_quote": 2913.9515 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.366, "high": 0.368, "low": 0.365, "close": 0.368, "volume": 23878.6, "close_time": 1766642399999, "quote_volume": 8727.8832, "trades": 52, "taker_buy_base": 8421.7, "taker_buy_quote": 3079.1509 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.367, "high": 0.374, "low": 0.367, "close": 0.371, "volume": 58812.1, "close_time": 1766645999999, "quote_volume": 21833.2868, "trades": 140, "taker_buy_base": 28947.1, "taker_buy_quote": 10741.4863 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.372, "high": 0.372, "low": 0.367, "close": 0.37, "volume": 33433.2, "close_time": 1766649599999, "quote_volume": 12328.591, "trades": 86, "taker_buy_base": 17760.8, "taker_buy_quote": 6541.1022 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.37, "high": 0.374, "low": 0.37, "close": 0.373, "volume": 49303.8, "close_time": 1766653199999, "quote_volume": 18326.5358, "trades": 131, "taker_buy_base": 28186.8, "taker_buy_quote": 10482.787 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.374, "high": 0.374, "low": 0.369, "close": 0.369, "volume": 16757.2, "close_time": 1766656799999, "quote_volume": 6220.6276, "trades": 37, "taker_buy_base": 9155.2, "taker_buy_quote": 3400.3392 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.37, "high": 0.37, "low": 0.366, "close": 0.368, "volume": 25217.4, "close_time": 1766660399999, "quote_volume": 9267.4857, "trades": 66, "taker_buy_base": 11904.2, "taker_buy_quote": 4371.9596 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.368, "high": 0.371, "low": 0.368, "close": 0.368, "volume": 24524.1, "close_time": 1766663999999, "quote_volume": 9041.6805, "trades": 58, "taker_buy_base": 14183.6, "taker_buy_quote": 5228.7953 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.369, "high": 0.372, "low": 0.368, "close": 0.372, "volume": 11191.2, "close_time": 1766667599999, "quote_volume": 4137.0289, "trades": 36, "taker_buy_base": 5323.0, "taker_buy_quote": 1967.6481 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.373, "volume": 44139.7, "close_time": 1766671199999, "quote_volume": 16417.5481, "trades": 96, "taker_buy_base": 22110.2, "taker_buy_quote": 8224.9026 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.373, "high": 0.374, "low": 0.37, "close": 0.371, "volume": 15526.6, "close_time": 1766674799999, "quote_volume": 5787.7981, "trades": 37, "taker_buy_base": 6567.9, "taker_buy_quote": 2447.6595 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.371, "high": 0.377, "low": 0.37, "close": 0.375, "volume": 46724.8, "close_time": 1766678399999, "quote_volume": 17438.3383, "trades": 115, "taker_buy_base": 25009.1, "taker_buy_quote": 9333.4113 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.376, "high": 0.376, "low": 0.372, "close": 0.373, "volume": 27566.6, "close_time": 1766681999999, "quote_volume": 10344.3326, "trades": 66, "taker_buy_base": 13194.8, "taker_buy_quote": 4953.9052 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.373, "high": 0.374, "low": 0.371, "close": 0.373, "volume": 22301.4, "close_time": 1766685599999, "quote_volume": 8314.0823, "trades": 43, "taker_buy_base": 12576.2, "taker_buy_quote": 4688.8611 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.373, "high": 0.376, "low": 0.373, "close": 0.376, "volume": 36349.0, "close_time": 1766689199999, "quote_volume": 13629.804, "trades": 87, "taker_buy_base": 16073.1, "taker_buy_quote": 6026.3243 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.375, "high": 0.381, "low": 0.374, "close": 0.379, "volume": 32025.3, "close_time": 1766692799999, "quote_volume": 12079.1789, "trades": 87, "taker_buy_base": 12575.9, "taker_buy_quote": 4750.749 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 27727.5, "close_time": 1766696399999, "quote_volume": 10492.2066, "trades": 66, "taker_buy_base": 12311.1, "taker_buy_quote": 4658.1483 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.378, "high": 0.38, "low": 0.376, "close": 0.376, "volume": 14996.6, "close_time": 1766699999999, "quote_volume": 5667.1539, "trades": 45, "taker_buy_base": 4882.7, "taker_buy_quote": 1845.8021 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.376, "high": 0.376, "low": 0.366, "close": 0.368, "volume": 35990.0, "close_time": 1766703599999, "quote_volume": 13366.5253, "trades": 61, "taker_buy_base": 21244.8, "taker_buy_quote": 7858.7335 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.367, "high": 0.37, "low": 0.361, "close": 0.362, "volume": 41466.4, "close_time": 1766707199999, "quote_volume": 15096.5776, "trades": 110, "taker_buy_base": 20623.9, "taker_buy_quote": 7513.8798 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.363, "high": 0.364, "low": 0.36, "close": 0.363, "volume": 44935.7, "close_time": 1766710799999, "quote_volume": 16285.1959, "trades": 108, "taker_buy_base": 23355.9, "taker_buy_quote": 8472.3424 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.364, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 41295.8, "close_time": 1766714399999, "quote_volume": 15105.8635, "trades": 103, "taker_buy_base": 16565.8, "taker_buy_quote": 6058.2508 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.366, "high": 0.377, "low": 0.366, "close": 0.375, "volume": 32295.3, "close_time": 1766717999999, "quote_volume": 12061.3538, "trades": 73, "taker_buy_base": 19139.9, "taker_buy_quote": 7127.4635 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.375, "high": 0.375, "low": 0.372, "close": 0.373, "volume": 17686.3, "close_time": 1766721599999, "quote_volume": 6603.6403, "trades": 45, "taker_buy_base": 7163.3, "taker_buy_quote": 2674.9371 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.372, "high": 0.373, "low": 0.369, "close": 0.372, "volume": 7531.5, "close_time": 1766725199999, "quote_volume": 2795.1977, "trades": 28, "taker_buy_base": 4253.1, "taker_buy_quote": 1580.0256 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 12929.9, "close_time": 1766728799999, "quote_volume": 4802.7796, "trades": 38, "taker_buy_base": 4310.8, "taker_buy_quote": 1601.7304 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 9595.8, "close_time": 1766732399999, "quote_volume": 3579.1334, "trades": 11, "taker_buy_base": 1486.5, "taker_buy_quote": 554.3645 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.373, "high": 0.374, "low": 0.369, "close": 0.369, "volume": 9275.3, "close_time": 1766735999999, "quote_volume": 3460.3986, "trades": 26, "taker_buy_base": 3993.5, "taker_buy_quote": 1490.9603 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 14273.4, "close_time": 1766739599999, "quote_volume": 5280.3621, "trades": 38, "taker_buy_base": 11284.6, "taker_buy_quote": 4175.3333 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.37, "high": 0.374, "low": 0.37, "close": 0.374, "volume": 13955.0, "close_time": 1766743199999, "quote_volume": 5195.8583, "trades": 41, "taker_buy_base": 6666.4, "taker_buy_quote": 2484.3073 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 22016.3, "close_time": 1766746799999, "quote_volume": 8239.3096, "trades": 47, "taker_buy_base": 6923.8, "taker_buy_quote": 2594.0025 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.374, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 3047.6, "close_time": 1766750399999, "quote_volume": 1139.937, "trades": 6, "taker_buy_base": 1392.6, "taker_buy_quote": 520.9192 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.376, "high": 0.382, "low": 0.376, "close": 0.381, "volume": 20261.4, "close_time": 1766753999999, "quote_volume": 7696.0265, "trades": 55, "taker_buy_base": 8499.5, "taker_buy_quote": 3225.252 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.38, "high": 0.383, "low": 0.378, "close": 0.383, "volume": 25947.3, "close_time": 1766757599999, "quote_volume": 9851.0873, "trades": 80, "taker_buy_base": 10003.6, "taker_buy_quote": 3800.706 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.383, "high": 0.386, "low": 0.381, "close": 0.381, "volume": 48572.6, "close_time": 1766761199999, "quote_volume": 18626.4066, "trades": 117, "taker_buy_base": 21243.0, "taker_buy_quote": 8150.7688 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.38, "high": 0.38, "low": 0.371, "close": 0.373, "volume": 52943.5, "close_time": 1766764799999, "quote_volume": 19861.5756, "trades": 181, "taker_buy_base": 27034.8, "taker_buy_quote": 10146.5147 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.374, "high": 0.375, "low": 0.368, "close": 0.368, "volume": 16042.8, "close_time": 1766768399999, "quote_volume": 5990.4093, "trades": 62, "taker_buy_base": 10004.3, "taker_buy_quote": 3737.0869 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.37, "high": 0.374, "low": 0.369, "close": 0.373, "volume": 3696.2, "close_time": 1766771999999, "quote_volume": 1373.6783, "trades": 18, "taker_buy_base": 1764.1, "taker_buy_quote": 656.0313 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.373, "high": 0.379, "low": 0.373, "close": 0.378, "volume": 7365.2, "close_time": 1766775599999, "quote_volume": 2782.9441, "trades": 19, "taker_buy_base": 3628.0, "taker_buy_quote": 1371.8913 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 16377.8, "close_time": 1766779199999, "quote_volume": 6221.0314, "trades": 39, "taker_buy_base": 8240.6, "taker_buy_quote": 3130.4988 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.379, "high": 0.38, "low": 0.377, "close": 0.38, "volume": 13090.3, "close_time": 1766782799999, "quote_volume": 4952.119, "trades": 41, "taker_buy_base": 7814.8, "taker_buy_quote": 2957.5 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 17625.7, "close_time": 1766786399999, "quote_volume": 6664.1552, "trades": 47, "taker_buy_base": 5982.5, "taker_buy_quote": 2264.0545 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.377, "high": 0.378, "low": 0.375, "close": 0.378, "volume": 7363.2, "close_time": 1766789999999, "quote_volume": 2773.9759, "trades": 24, "taker_buy_base": 4192.7, "taker_buy_quote": 1581.449 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 5665.2, "close_time": 1766793599999, "quote_volume": 2145.0271, "trades": 21, "taker_buy_base": 4152.0, "taker_buy_quote": 1571.718 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 17539.2, "close_time": 1766797199999, "quote_volume": 6623.13, "trades": 45, "taker_buy_base": 7293.0, "taker_buy_quote": 2754.594 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.38, "volume": 18030.1, "close_time": 1766800799999, "quote_volume": 6838.6637, "trades": 50, "taker_buy_base": 6646.1, "taker_buy_quote": 2520.4207 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 4837.3, "close_time": 1766804399999, "quote_volume": 1842.4785, "trades": 14, "taker_buy_base": 1672.1, "taker_buy_quote": 636.5373 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.38, "high": 0.385, "low": 0.38, "close": 0.384, "volume": 15141.5, "close_time": 1766807999999, "quote_volume": 5791.4595, "trades": 48, "taker_buy_base": 9031.8, "taker_buy_quote": 3453.2398 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 18415.6, "close_time": 1766811599999, "quote_volume": 7045.2179, "trades": 42, "taker_buy_base": 8859.0, "taker_buy_quote": 3389.8472 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 24621.5, "close_time": 1766815199999, "quote_volume": 9407.5869, "trades": 69, "taker_buy_base": 8772.3, "taker_buy_quote": 3355.4409 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4872.2, "close_time": 1766818799999, "quote_volume": 1861.1804, "trades": 16, "taker_buy_base": 2410.3, "taker_buy_quote": 920.7346 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 30413.4, "close_time": 1766822399999, "quote_volume": 11690.6595, "trades": 55, "taker_buy_base": 20606.9, "taker_buy_quote": 7919.477 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.384, "volume": 20169.8, "close_time": 1766825999999, "quote_volume": 7788.3623, "trades": 44, "taker_buy_base": 8055.1, "taker_buy_quote": 3113.2448 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.384, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 22795.4, "close_time": 1766829599999, "quote_volume": 8788.3479, "trades": 52, "taker_buy_base": 11541.7, "taker_buy_quote": 4448.4444 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.388, "high": 0.388, "low": 0.382, "close": 0.385, "volume": 21623.9, "close_time": 1766833199999, "quote_volume": 8318.7455, "trades": 80, "taker_buy_base": 11975.6, "taker_buy_quote": 4611.2358 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.386, "high": 0.387, "low": 0.383, "close": 0.387, "volume": 26592.2, "close_time": 1766836799999, "quote_volume": 10236.4811, "trades": 74, "taker_buy_base": 11163.3, "taker_buy_quote": 4302.1216 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.387, "high": 0.39, "low": 0.386, "close": 0.387, "volume": 20667.1, "close_time": 1766840399999, "quote_volume": 8021.5067, "trades": 45, "taker_buy_base": 5561.9, "taker_buy_quote": 2159.6178 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.387, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 14666.6, "close_time": 1766843999999, "quote_volume": 5656.253, "trades": 35, "taker_buy_base": 7513.0, "taker_buy_quote": 2895.8678 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.385, "high": 0.389, "low": 0.385, "close": 0.389, "volume": 20873.6, "close_time": 1766847599999, "quote_volume": 8083.3284, "trades": 56, "taker_buy_base": 10487.7, "taker_buy_quote": 4062.9953 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.388, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 21971.7, "close_time": 1766851199999, "quote_volume": 8557.4371, "trades": 55, "taker_buy_base": 12800.9, "taker_buy_quote": 4985.3807 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.391, "high": 0.395, "low": 0.391, "close": 0.392, "volume": 23121.6, "close_time": 1766854799999, "quote_volume": 9067.4938, "trades": 63, "taker_buy_base": 10009.4, "taker_buy_quote": 3927.4628 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.393, "high": 0.398, "low": 0.392, "close": 0.396, "volume": 23565.1, "close_time": 1766858399999, "quote_volume": 9310.8108, "trades": 69, "taker_buy_base": 12147.5, "taker_buy_quote": 4796.1327 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.396, "high": 0.396, "low": 0.392, "close": 0.393, "volume": 27271.7, "close_time": 1766861999999, "quote_volume": 10742.6529, "trades": 72, "taker_buy_base": 7562.2, "taker_buy_quote": 2977.5036 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.393, "high": 0.395, "low": 0.392, "close": 0.393, "volume": 12335.0, "close_time": 1766865599999, "quote_volume": 4852.9482, "trades": 38, "taker_buy_base": 5851.9, "taker_buy_quote": 2303.4861 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 14731.1, "close_time": 1766869199999, "quote_volume": 5807.409, "trades": 37, "taker_buy_base": 5836.1, "taker_buy_quote": 2301.1429 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 14695.7, "close_time": 1766872799999, "quote_volume": 5813.3923, "trades": 58, "taker_buy_base": 7057.5, "taker_buy_quote": 2793.9311 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.396, "high": 0.396, "low": 0.392, "close": 0.394, "volume": 20282.8, "close_time": 1766876399999, "quote_volume": 7989.7028, "trades": 47, "taker_buy_base": 3521.1, "taker_buy_quote": 1390.6606 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.392, "high": 0.398, "low": 0.392, "close": 0.396, "volume": 16881.6, "close_time": 1766879999999, "quote_volume": 6686.148, "trades": 56, "taker_buy_base": 5814.3, "taker_buy_quote": 2298.6677 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.395, "volume": 10704.6, "close_time": 1766883599999, "quote_volume": 4246.5291, "trades": 32, "taker_buy_base": 4367.2, "taker_buy_quote": 1732.8673 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 6812.1, "close_time": 1766887199999, "quote_volume": 2686.7909, "trades": 18, "taker_buy_base": 2260.0, "taker_buy_quote": 891.25 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.394, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 14357.7, "close_time": 1766890799999, "quote_volume": 5690.4738, "trades": 42, "taker_buy_base": 9305.3, "taker_buy_quote": 3691.1351 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.398, "high": 0.398, "low": 0.395, "close": 0.395, "volume": 10159.0, "close_time": 1766894399999, "quote_volume": 4026.8061, "trades": 22, "taker_buy_base": 4990.9, "taker_buy_quote": 1978.1816 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 8215.2, "close_time": 1766897999999, "quote_volume": 3245.004, "trades": 21, "taker_buy_base": 3084.9, "taker_buy_quote": 1218.5355 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 22135.2, "close_time": 1766901599999, "quote_volume": 8735.3304, "trades": 56, "taker_buy_base": 8737.8, "taker_buy_quote": 3445.6793 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 11463.3, "close_time": 1766905199999, "quote_volume": 4538.5966, "trades": 29, "taker_buy_base": 6014.0, "taker_buy_quote": 2380.2979 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 7590.4, "close_time": 1766908799999, "quote_volume": 3018.7724, "trades": 27, "taker_buy_base": 3913.5, "taker_buy_quote": 1557.3481 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 4795.3, "close_time": 1766912399999, "quote_volume": 1909.3217, "trades": 20, "taker_buy_base": 1697.4, "taker_buy_quote": 675.9418 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 6467.4, "close_time": 1766915999999, "quote_volume": 2563.9408, "trades": 17, "taker_buy_base": 3351.5, "taker_buy_quote": 1328.065 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 4262.4, "close_time": 1766919599999, "quote_volume": 1691.0809, "trades": 16, "taker_buy_base": 1592.8, "taker_buy_quote": 631.2749 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 8606.6, "close_time": 1766923199999, "quote_volume": 3408.5206, "trades": 29, "taker_buy_base": 3524.4, "taker_buy_quote": 1396.0 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 6660.0, "close_time": 1766926799999, "quote_volume": 2632.0584, "trades": 22, "taker_buy_base": 3381.1, "taker_buy_quote": 1336.2396 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 12028.8, "close_time": 1766930399999, "quote_volume": 4722.8427, "trades": 30, "taker_buy_base": 7472.8, "taker_buy_quote": 2933.7505 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 22616.4, "close_time": 1766933999999, "quote_volume": 8937.5757, "trades": 47, "taker_buy_base": 6938.2, "taker_buy_quote": 2742.1609 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.395, "high": 0.398, "low": 0.395, "close": 0.395, "volume": 16042.0, "close_time": 1766937599999, "quote_volume": 6354.9391, "trades": 77, "taker_buy_base": 3658.3, "taker_buy_quote": 1449.4342 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.395, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 11256.2, "close_time": 1766941199999, "quote_volume": 4452.4043, "trades": 104, "taker_buy_base": 5177.2, "taker_buy_quote": 2048.6934 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 9524.9, "close_time": 1766944799999, "quote_volume": 3771.8963, "trades": 91, "taker_buy_base": 5682.5, "taker_buy_quote": 2249.8527 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.395, "high": 0.395, "low": 0.389, "close": 0.389, "volume": 35261.0, "close_time": 1766948399999, "quote_volume": 13815.7856, "trades": 95, "taker_buy_base": 16519.3, "taker_buy_quote": 6484.5237 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 16482.8, "close_time": 1766951999999, "quote_volume": 6417.741, "trades": 53, "taker_buy_base": 12336.8, "taker_buy_quote": 4802.9291 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 15067.4, "close_time": 1766955599999, "quote_volume": 5854.1934, "trades": 37, "taker_buy_base": 6504.4, "taker_buy_quote": 2527.3592 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 14177.0, "close_time": 1766959199999, "quote_volume": 5508.5417, "trades": 34, "taker_buy_base": 9157.0, "taker_buy_quote": 3559.4317 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.388, "high": 0.391, "low": 0.388, "close": 0.391, "volume": 619.8, "close_time": 1766962799999, "quote_volume": 240.6718, "trades": 4, "taker_buy_base": 619.8, "taker_buy_quote": 240.6718 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.391, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 9465.7, "close_time": 1766966399999, "quote_volume": 3719.4545, "trades": 21, "taker_buy_base": 4752.9, "taker_buy_quote": 1866.796 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.393, "high": 0.4, "low": 0.393, "close": 0.398, "volume": 19035.9, "close_time": 1766969999999, "quote_volume": 7544.8618, "trades": 51, "taker_buy_base": 9208.7, "taker_buy_quote": 3651.4891 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.395, "high": 0.402, "low": 0.393, "close": 0.401, "volume": 17404.7, "close_time": 1766973599999, "quote_volume": 6922.9038, "trades": 56, "taker_buy_base": 11274.1, "taker_buy_quote": 4485.8047 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.401, "high": 0.403, "low": 0.396, "close": 0.397, "volume": 42265.2, "close_time": 1766977199999, "quote_volume": 16827.4635, "trades": 99, "taker_buy_base": 13155.1, "taker_buy_quote": 5252.6959 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.397, "high": 0.4, "low": 0.395, "close": 0.399, "volume": 16597.7, "close_time": 1766980799999, "quote_volume": 6594.2889, "trades": 73, "taker_buy_base": 9313.9, "taker_buy_quote": 3704.2711 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 18792.9, "close_time": 1766984399999, "quote_volume": 7484.5725, "trades": 53, "taker_buy_base": 8276.1, "taker_buy_quote": 3295.4556 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 4847.3, "close_time": 1766987999999, "quote_volume": 1929.4882, "trades": 24, "taker_buy_base": 3420.0, "taker_buy_quote": 1361.0 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 8746.9, "close_time": 1766991599999, "quote_volume": 3479.5895, "trades": 26, "taker_buy_base": 4651.3, "taker_buy_quote": 1851.2425 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.399, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 14704.5, "close_time": 1766995199999, "quote_volume": 5845.2395, "trades": 45, "taker_buy_base": 6750.3, "taker_buy_quote": 2687.3697 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.396, "volume": 12100.7, "close_time": 1766998799999, "quote_volume": 4815.8395, "trades": 40, "taker_buy_base": 7056.6, "taker_buy_quote": 2809.5442 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.396, "high": 0.396, "low": 0.389, "close": 0.391, "volume": 15496.7, "close_time": 1767002399999, "quote_volume": 6090.2498, "trades": 60, "taker_buy_base": 7711.7, "taker_buy_quote": 3027.4618 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.391, "high": 0.397, "low": 0.391, "close": 0.397, "volume": 12413.2, "close_time": 1767005999999, "quote_volume": 4890.1699, "trades": 107, "taker_buy_base": 5964.3, "taker_buy_quote": 2351.3375 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.396, "high": 0.401, "low": 0.396, "close": 0.398, "volume": 46252.1, "close_time": 1767009599999, "quote_volume": 18421.0863, "trades": 200, "taker_buy_base": 27222.9, "taker_buy_quote": 10854.7136 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.398, "high": 0.4, "low": 0.391, "close": 0.395, "volume": 25201.0, "close_time": 1767013199999, "quote_volume": 9950.9862, "trades": 182, "taker_buy_base": 13057.4, "taker_buy_quote": 5158.2872 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.395, "high": 0.398, "low": 0.39, "close": 0.391, "volume": 13836.0, "close_time": 1767016799999, "quote_volume": 5474.9032, "trades": 149, "taker_buy_base": 4062.9, "taker_buy_quote": 1607.14 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.391, "high": 0.396, "low": 0.388, "close": 0.393, "volume": 22378.6, "close_time": 1767020399999, "quote_volume": 8773.9656, "trades": 100, "taker_buy_base": 15340.8, "taker_buy_quote": 6021.1745 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.393, "high": 0.396, "low": 0.393, "close": 0.394, "volume": 15574.2, "close_time": 1767023999999, "quote_volume": 6154.1543, "trades": 37, "taker_buy_base": 7417.9, "taker_buy_quote": 2933.372 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.393, "high": 0.393, "low": 0.39, "close": 0.39, "volume": 8918.9, "close_time": 1767027599999, "quote_volume": 3490.2914, "trades": 23, "taker_buy_base": 3000.0, "taker_buy_quote": 1173.6593 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.39, "high": 0.393, "low": 0.39, "close": 0.393, "volume": 5630.8, "close_time": 1767031199999, "quote_volume": 2202.9571, "trades": 21, "taker_buy_base": 4213.1, "taker_buy_quote": 1650.0541 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.392, "high": 0.393, "low": 0.389, "close": 0.389, "volume": 4403.8, "close_time": 1767034799999, "quote_volume": 1721.5183, "trades": 16, "taker_buy_base": 1952.3, "taker_buy_quote": 764.3996 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.389, "high": 0.389, "low": 0.385, "close": 0.386, "volume": 14793.7, "close_time": 1767038399999, "quote_volume": 5721.397, "trades": 44, "taker_buy_base": 5971.0, "taker_buy_quote": 2311.3091 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.387, "high": 0.389, "low": 0.385, "close": 0.385, "volume": 4751.1, "close_time": 1767041999999, "quote_volume": 1839.3447, "trades": 14, "taker_buy_base": 2402.2, "taker_buy_quote": 929.0382 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.385, "high": 0.388, "low": 0.383, "close": 0.387, "volume": 21416.5, "close_time": 1767045599999, "quote_volume": 8243.9457, "trades": 47, "taker_buy_base": 6583.4, "taker_buy_quote": 2546.393 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 6285.4, "close_time": 1767049199999, "quote_volume": 2426.1644, "trades": 22, "taker_buy_base": 4418.7, "taker_buy_quote": 1705.6182 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 12412.2, "close_time": 1767052799999, "quote_volume": 4776.5142, "trades": 42, "taker_buy_base": 3631.9, "taker_buy_quote": 1399.0471 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.386, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 11293.2, "close_time": 1767056399999, "quote_volume": 4361.8982, "trades": 46, "taker_buy_base": 6976.9, "taker_buy_quote": 2695.5801 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 13202.5, "close_time": 1767059999999, "quote_volume": 5083.1977, "trades": 43, "taker_buy_base": 3447.1, "taker_buy_quote": 1327.3866 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 9033.4, "close_time": 1767063599999, "quote_volume": 3482.4612, "trades": 32, "taker_buy_base": 7479.8, "taker_buy_quote": 2883.3478 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.385, "high": 0.39, "low": 0.384, "close": 0.39, "volume": 6371.0, "close_time": 1767067199999, "quote_volume": 2464.935, "trades": 24, "taker_buy_base": 2360.3, "taker_buy_quote": 913.1729 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 7204.9, "close_time": 1767070799999, "quote_volume": 2803.2476, "trades": 31, "taker_buy_base": 1047.7, "taker_buy_quote": 407.5906 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.388, "high": 0.388, "low": 0.385, "close": 0.387, "volume": 8573.2, "close_time": 1767074399999, "quote_volume": 3313.3909, "trades": 26, "taker_buy_base": 4083.3, "taker_buy_quote": 1578.3608 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 4155.0, "close_time": 1767077999999, "quote_volume": 1611.5151, "trades": 14, "taker_buy_base": 1811.3, "taker_buy_quote": 702.7844 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.385, "high": 0.388, "low": 0.385, "close": 0.386, "volume": 4567.4, "close_time": 1767081599999, "quote_volume": 1763.5366, "trades": 23, "taker_buy_base": 3324.2, "taker_buy_quote": 1283.4313 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.387, "high": 0.391, "low": 0.387, "close": 0.389, "volume": 15606.1, "close_time": 1767085199999, "quote_volume": 6074.3467, "trades": 52, "taker_buy_base": 9466.1, "taker_buy_quote": 3680.7343 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.39, "high": 0.394, "low": 0.389, "close": 0.391, "volume": 28930.4, "close_time": 1767088799999, "quote_volume": 11337.8954, "trades": 67, "taker_buy_base": 14756.6, "taker_buy_quote": 5791.7914 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.392, "high": 0.396, "low": 0.392, "close": 0.396, "volume": 14604.7, "close_time": 1767092399999, "quote_volume": 5757.849, "trades": 54, "taker_buy_base": 6296.6, "taker_buy_quote": 2482.1708 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.396, "high": 0.398, "low": 0.392, "close": 0.392, "volume": 31122.3, "close_time": 1767095999999, "quote_volume": 12276.3934, "trades": 89, "taker_buy_base": 13437.3, "taker_buy_quote": 5311.7525 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.392, "high": 0.396, "low": 0.392, "close": 0.396, "volume": 19776.8, "close_time": 1767099599999, "quote_volume": 7797.5355, "trades": 59, "taker_buy_base": 11601.6, "taker_buy_quote": 4569.4545 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.397, "high": 0.398, "low": 0.393, "close": 0.394, "volume": 9016.7, "close_time": 1767103199999, "quote_volume": 3553.9708, "trades": 34, "taker_buy_base": 2339.6, "taker_buy_quote": 923.0557 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.394, "high": 0.397, "low": 0.39, "close": 0.394, "volume": 18243.1, "close_time": 1767106799999, "quote_volume": 7177.2753, "trades": 52, "taker_buy_base": 10697.8, "taker_buy_quote": 4209.286 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.395, "high": 0.395, "low": 0.392, "close": 0.395, "volume": 4999.3, "close_time": 1767110399999, "quote_volume": 1965.2396, "trades": 19, "taker_buy_base": 2431.2, "taker_buy_quote": 957.2612 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.397, "high": 0.401, "low": 0.394, "close": 0.394, "volume": 16713.0, "close_time": 1767113999999, "quote_volume": 6647.4062, "trades": 43, "taker_buy_base": 4186.6, "taker_buy_quote": 1658.3642 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.395, "high": 0.396, "low": 0.392, "close": 0.393, "volume": 1657.8, "close_time": 1767117599999, "quote_volume": 652.8872, "trades": 14, "taker_buy_base": 593.7, "taker_buy_quote": 233.5326 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.392, "high": 0.395, "low": 0.392, "close": 0.393, "volume": 22779.7, "close_time": 1767121199999, "quote_volume": 8953.127, "trades": 61, "taker_buy_base": 12037.3, "taker_buy_quote": 4731.5018 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.393, "high": 0.398, "low": 0.392, "close": 0.398, "volume": 15132.7, "close_time": 1767124799999, "quote_volume": 5967.326, "trades": 52, "taker_buy_base": 9307.3, "taker_buy_quote": 3673.5319 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.399, "high": 0.399, "low": 0.392, "close": 0.393, "volume": 20338.0, "close_time": 1767128399999, "quote_volume": 8030.7252, "trades": 54, "taker_buy_base": 3304.8, "taker_buy_quote": 1310.7357 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.393, "high": 0.396, "low": 0.392, "close": 0.393, "volume": 2945.3, "close_time": 1767131999999, "quote_volume": 1158.6505, "trades": 15, "taker_buy_base": 1108.1, "taker_buy_quote": 436.5713 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 5302.3, "close_time": 1767135599999, "quote_volume": 2083.8151, "trades": 21, "taker_buy_base": 2362.4, "taker_buy_quote": 928.4344 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 5619.0, "close_time": 1767139199999, "quote_volume": 2223.4357, "trades": 21, "taker_buy_base": 1898.4, "taker_buy_quote": 751.294 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.395, "high": 0.395, "low": 0.392, "close": 0.394, "volume": 15470.0, "close_time": 1767142799999, "quote_volume": 6086.4977, "trades": 42, "taker_buy_base": 3475.7, "taker_buy_quote": 1368.784 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.393, "high": 0.397, "low": 0.392, "close": 0.397, "volume": 9859.4, "close_time": 1767146399999, "quote_volume": 3901.4603, "trades": 28, "taker_buy_base": 2440.0, "taker_buy_quote": 965.942 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 8644.7, "close_time": 1767149999999, "quote_volume": 3415.0888, "trades": 41, "taker_buy_base": 2189.7, "taker_buy_quote": 866.2875 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.395, "high": 0.395, "low": 0.392, "close": 0.394, "volume": 6980.8, "close_time": 1767153599999, "quote_volume": 2750.4942, "trades": 21, "taker_buy_base": 2368.3, "taker_buy_quote": 931.6867 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.395, "high": 0.396, "low": 0.391, "close": 0.392, "volume": 10234.1, "close_time": 1767157199999, "quote_volume": 4023.2121, "trades": 45, "taker_buy_base": 4856.6, "taker_buy_quote": 1909.056 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 2876.6, "close_time": 1767160799999, "quote_volume": 1127.8819, "trades": 11, "taker_buy_base": 1894.8, "taker_buy_quote": 743.0163 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 8239.8, "close_time": 1767164399999, "quote_volume": 3230.0016, "trades": 42, "taker_buy_base": 5539.8, "taker_buy_quote": 2171.6016 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 1673.6, "close_time": 1767167999999, "quote_volume": 653.2267, "trades": 9, "taker_buy_base": 323.6, "taker_buy_quote": 126.204 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.391, "high": 0.391, "low": 0.388, "close": 0.388, "volume": 3338.0, "close_time": 1767171599999, "quote_volume": 1297.7189, "trades": 19, "taker_buy_base": 1402.2, "taker_buy_quote": 544.8509 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 20668.2, "close_time": 1767175199999, "quote_volume": 8050.063, "trades": 72, "taker_buy_base": 7076.1, "taker_buy_quote": 2757.3863 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 12155.5, "close_time": 1767178799999, "quote_volume": 4740.4625, "trades": 36, "taker_buy_base": 6898.7, "taker_buy_quote": 2690.493 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.39, "high": 0.393, "low": 0.39, "close": 0.392, "volume": 31798.6, "close_time": 1767182399999, "quote_volume": 12456.6639, "trades": 110, "taker_buy_base": 18463.8, "taker_buy_quote": 7236.2803 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 8021.2, "close_time": 1767185999999, "quote_volume": 3129.6756, "trades": 36, "taker_buy_base": 2381.8, "taker_buy_quote": 930.1028 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 6793.4, "close_time": 1767189599999, "quote_volume": 2658.1657, "trades": 26, "taker_buy_base": 2654.9, "taker_buy_quote": 1039.3036 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.393, "high": 0.395, "low": 0.392, "close": 0.392, "volume": 11672.2, "close_time": 1767193199999, "quote_volume": 4595.5349, "trades": 29, "taker_buy_base": 3398.5, "taker_buy_quote": 1338.7677 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.392, "high": 0.392, "low": 0.389, "close": 0.391, "volume": 14306.6, "close_time": 1767196799999, "quote_volume": 5586.8274, "trades": 43, "taker_buy_base": 5419.4, "taker_buy_quote": 2116.9906 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.389, "high": 0.389, "low": 0.378, "close": 0.382, "volume": 35582.0, "close_time": 1767200399999, "quote_volume": 13523.8924, "trades": 128, "taker_buy_base": 22658.1, "taker_buy_quote": 8608.208 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 4178.2, "close_time": 1767203999999, "quote_volume": 1591.271, "trades": 18, "taker_buy_base": 1868.9, "taker_buy_quote": 713.6404 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.381, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 6252.3, "close_time": 1767207599999, "quote_volume": 2391.9409, "trades": 26, "taker_buy_base": 2316.4, "taker_buy_quote": 885.6668 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.383, "high": 0.388, "low": 0.383, "close": 0.387, "volume": 24999.9, "close_time": 1767211199999, "quote_volume": 9646.7413, "trades": 59, "taker_buy_base": 15487.0, "taker_buy_quote": 5973.9615 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.386, "high": 0.389, "low": 0.384, "close": 0.387, "volume": 17391.4, "close_time": 1767214799999, "quote_volume": 6726.6852, "trades": 61, "taker_buy_base": 11095.9, "taker_buy_quote": 4291.9563 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.387, "high": 0.39, "low": 0.387, "close": 0.39, "volume": 12683.3, "close_time": 1767218399999, "quote_volume": 4918.4641, "trades": 71, "taker_buy_base": 7333.9, "taker_buy_quote": 2844.1288 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 18202.2, "close_time": 1767221999999, "quote_volume": 7114.8111, "trades": 47, "taker_buy_base": 8315.7, "taker_buy_quote": 3249.9321 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 11509.4, "close_time": 1767225599999, "quote_volume": 4506.6, "trades": 27, "taker_buy_base": 6796.7, "taker_buy_quote": 2661.9498 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.393, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 8898.1, "close_time": 1767229199999, "quote_volume": 3497.2686, "trades": 42, "taker_buy_base": 4376.2, "taker_buy_quote": 1720.0371 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.393, "high": 0.393, "low": 0.387, "close": 0.387, "volume": 14202.3, "close_time": 1767232799999, "quote_volume": 5541.0939, "trades": 39, "taker_buy_base": 5629.1, "taker_buy_quote": 2194.3617 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.387, "high": 0.393, "low": 0.387, "close": 0.392, "volume": 20254.3, "close_time": 1767236399999, "quote_volume": 7924.2882, "trades": 66, "taker_buy_base": 10638.6, "taker_buy_quote": 4164.7543 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 9791.3, "close_time": 1767239999999, "quote_volume": 3831.6842, "trades": 26, "taker_buy_base": 4460.0, "taker_buy_quote": 1744.3579 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 7448.8, "close_time": 1767243599999, "quote_volume": 2903.5888, "trades": 30, "taker_buy_base": 1809.2, "taker_buy_quote": 706.8086 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 7997.1, "close_time": 1767247199999, "quote_volume": 3144.052, "trades": 25, "taker_buy_base": 4627.0, "taker_buy_quote": 1818.9013 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.394, "high": 0.398, "low": 0.394, "close": 0.397, "volume": 16882.8, "close_time": 1767250799999, "quote_volume": 6698.2302, "trades": 40, "taker_buy_base": 9726.6, "taker_buy_quote": 3857.384 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 3248.0, "close_time": 1767254399999, "quote_volume": 1290.6968, "trades": 11, "taker_buy_base": 2303.2, "taker_buy_quote": 915.6112 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 9815.4, "close_time": 1767257999999, "quote_volume": 3896.5444, "trades": 24, "taker_buy_base": 7244.6, "taker_buy_quote": 2876.4092 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.402, "volume": 19045.1, "close_time": 1767261599999, "quote_volume": 7627.7336, "trades": 78, "taker_buy_base": 8578.2, "taker_buy_quote": 3434.6575 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.403, "high": 0.404, "low": 0.401, "close": 0.403, "volume": 18241.0, "close_time": 1767265199999, "quote_volume": 7346.9527, "trades": 60, "taker_buy_base": 8594.4, "taker_buy_quote": 3461.8252 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.403, "high": 0.403, "low": 0.398, "close": 0.4, "volume": 16080.4, "close_time": 1767268799999, "quote_volume": 6442.8991, "trades": 68, "taker_buy_base": 6820.3, "taker_buy_quote": 2730.447 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 11241.2, "close_time": 1767272399999, "quote_volume": 4479.6814, "trades": 44, "taker_buy_base": 1475.7, "taker_buy_quote": 588.4864 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 15400.1, "close_time": 1767275999999, "quote_volume": 6141.2908, "trades": 77, "taker_buy_base": 9028.3, "taker_buy_quote": 3600.151 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 12919.6, "close_time": 1767279599999, "quote_volume": 5167.0723, "trades": 46, "taker_buy_base": 5207.3, "taker_buy_quote": 2083.0205 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.402, "high": 0.405, "low": 0.4, "close": 0.403, "volume": 19470.0, "close_time": 1767283199999, "quote_volume": 7820.0152, "trades": 83, "taker_buy_base": 11938.8, "taker_buy_quote": 4799.2629 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 17114.5, "close_time": 1767286799999, "quote_volume": 6898.206, "trades": 41, "taker_buy_base": 8509.6, "taker_buy_quote": 3429.7541 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.404, "high": 0.408, "low": 0.404, "close": 0.407, "volume": 10820.2, "close_time": 1767290399999, "quote_volume": 4408.9641, "trades": 48, "taker_buy_base": 3976.6, "taker_buy_quote": 1621.7171 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 6423.4, "close_time": 1767293999999, "quote_volume": 2614.3072, "trades": 26, "taker_buy_base": 2743.8, "taker_buy_quote": 1116.7266 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.407, "high": 0.413, "low": 0.407, "close": 0.413, "volume": 5325.8, "close_time": 1767297599999, "quote_volume": 2178.8276, "trades": 22, "taker_buy_base": 3060.3, "taker_buy_quote": 1251.4543 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.414, "high": 0.416, "low": 0.412, "close": 0.413, "volume": 17712.1, "close_time": 1767301199999, "quote_volume": 7342.4924, "trades": 52, "taker_buy_base": 10610.6, "taker_buy_quote": 4400.78 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 17856.3, "close_time": 1767304799999, "quote_volume": 7373.664, "trades": 64, "taker_buy_base": 6098.5, "taker_buy_quote": 2518.6364 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 2188.0, "close_time": 1767308399999, "quote_volume": 907.7872, "trades": 11, "taker_buy_base": 1468.2, "taker_buy_quote": 609.085 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.418, "high": 0.423, "low": 0.417, "close": 0.422, "volume": 24266.7, "close_time": 1767311999999, "quote_volume": 10201.1305, "trades": 82, "taker_buy_base": 9318.4, "taker_buy_quote": 3912.2156 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.422, "high": 0.423, "low": 0.418, "close": 0.418, "volume": 14298.4, "close_time": 1767315599999, "quote_volume": 6012.4535, "trades": 61, "taker_buy_base": 2735.5, "taker_buy_quote": 1148.9404 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.419, "volume": 6069.5, "close_time": 1767319199999, "quote_volume": 2535.0303, "trades": 23, "taker_buy_base": 3871.1, "taker_buy_quote": 1618.1122 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.417, "volume": 18106.9, "close_time": 1767322799999, "quote_volume": 7593.9537, "trades": 46, "taker_buy_base": 6051.9, "taker_buy_quote": 2540.8532 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.416, "high": 0.425, "low": 0.416, "close": 0.425, "volume": 24711.5, "close_time": 1767326399999, "quote_volume": 10401.0042, "trades": 77, "taker_buy_base": 8627.2, "taker_buy_quote": 3627.6756 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.426, "high": 0.426, "low": 0.421, "close": 0.425, "volume": 17537.9, "close_time": 1767329999999, "quote_volume": 7423.1787, "trades": 49, "taker_buy_base": 5280.9, "taker_buy_quote": 2237.5305 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.423, "high": 0.423, "low": 0.42, "close": 0.423, "volume": 15002.0, "close_time": 1767333599999, "quote_volume": 6326.875, "trades": 50, "taker_buy_base": 6815.4, "taker_buy_quote": 2877.2068 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 8092.5, "close_time": 1767337199999, "quote_volume": 3436.7157, "trades": 28, "taker_buy_base": 4309.6, "taker_buy_quote": 1830.4004 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.425, "high": 0.425, "low": 0.42, "close": 0.421, "volume": 11089.1, "close_time": 1767340799999, "quote_volume": 4674.8342, "trades": 45, "taker_buy_base": 4294.4, "taker_buy_quote": 1812.9217 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.423, "volume": 12566.9, "close_time": 1767344399999, "quote_volume": 5301.5909, "trades": 40, "taker_buy_base": 4725.4, "taker_buy_quote": 1994.3864 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.424, "high": 0.433, "low": 0.424, "close": 0.431, "volume": 10741.6, "close_time": 1767347999999, "quote_volume": 4590.5472, "trades": 45, "taker_buy_base": 6388.4, "taker_buy_quote": 2729.6851 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.431, "high": 0.435, "low": 0.43, "close": 0.434, "volume": 28365.4, "close_time": 1767351599999, "quote_volume": 12269.2571, "trades": 69, "taker_buy_base": 11422.3, "taker_buy_quote": 4938.0033 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.434, "high": 0.434, "low": 0.427, "close": 0.429, "volume": 20996.5, "close_time": 1767355199999, "quote_volume": 9017.5685, "trades": 65, "taker_buy_base": 5184.4, "taker_buy_quote": 2229.2193 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.429, "high": 0.442, "low": 0.428, "close": 0.437, "volume": 84285.9, "close_time": 1767358799999, "quote_volume": 36726.8805, "trades": 233, "taker_buy_base": 36630.2, "taker_buy_quote": 15969.7895 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.436, "high": 0.438, "low": 0.432, "close": 0.432, "volume": 15200.2, "close_time": 1767362399999, "quote_volume": 6621.1822, "trades": 53, "taker_buy_base": 8458.0, "taker_buy_quote": 3683.6137 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.432, "high": 0.441, "low": 0.427, "close": 0.437, "volume": 66949.3, "close_time": 1767365999999, "quote_volume": 28956.1844, "trades": 139, "taker_buy_base": 27226.3, "taker_buy_quote": 11766.2366 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.439, "high": 0.442, "low": 0.435, "close": 0.439, "volume": 20479.4, "close_time": 1767369599999, "quote_volume": 8989.8402, "trades": 62, "taker_buy_base": 12563.0, "taker_buy_quote": 5512.2213 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.437, "high": 0.45, "low": 0.436, "close": 0.45, "volume": 33218.9, "close_time": 1767373199999, "quote_volume": 14777.1997, "trades": 100, "taker_buy_base": 15684.4, "taker_buy_quote": 6976.5993 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.45, "high": 0.452, "low": 0.445, "close": 0.446, "volume": 44528.5, "close_time": 1767376799999, "quote_volume": 20011.3975, "trades": 136, "taker_buy_base": 25324.7, "taker_buy_quote": 11387.811 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.445, "high": 0.447, "low": 0.441, "close": 0.443, "volume": 53117.0, "close_time": 1767380399999, "quote_volume": 23602.457, "trades": 138, "taker_buy_base": 26764.0, "taker_buy_quote": 11895.9583 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.443, "high": 0.446, "low": 0.443, "close": 0.445, "volume": 28652.4, "close_time": 1767383999999, "quote_volume": 12720.6943, "trades": 79, "taker_buy_base": 10953.8, "taker_buy_quote": 4865.2617 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.446, "high": 0.446, "low": 0.443, "close": 0.443, "volume": 27053.9, "close_time": 1767387599999, "quote_volume": 12019.28, "trades": 78, "taker_buy_base": 10705.1, "taker_buy_quote": 4760.5802 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.443, "high": 0.45, "low": 0.443, "close": 0.449, "volume": 53833.6, "close_time": 1767391199999, "quote_volume": 24047.0423, "trades": 127, "taker_buy_base": 23632.1, "taker_buy_quote": 10554.7675 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.449, "high": 0.454, "low": 0.449, "close": 0.451, "volume": 41541.7, "close_time": 1767394799999, "quote_volume": 18738.2744, "trades": 79, "taker_buy_base": 31197.9, "taker_buy_quote": 14073.046 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.451, "high": 0.451, "low": 0.45, "close": 0.45, "volume": 15783.8, "close_time": 1767398399999, "quote_volume": 7106.846, "trades": 55, "taker_buy_base": 8907.5, "taker_buy_quote": 4011.2948 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.45, "high": 0.452, "low": 0.448, "close": 0.448, "volume": 27396.5, "close_time": 1767401999999, "quote_volume": 12329.236, "trades": 132, "taker_buy_base": 11666.1, "taker_buy_quote": 5256.2665 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.447, "high": 0.449, "low": 0.447, "close": 0.449, "volume": 20068.9, "close_time": 1767405599999, "quote_volume": 9000.7476, "trades": 111, "taker_buy_base": 10127.8, "taker_buy_quote": 4540.8259 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.449, "high": 0.454, "low": 0.448, "close": 0.452, "volume": 27189.5, "close_time": 1767409199999, "quote_volume": 12269.0675, "trades": 135, "taker_buy_base": 14020.4, "taker_buy_quote": 6325.1739 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.452, "high": 0.458, "low": 0.452, "close": 0.457, "volume": 24525.2, "close_time": 1767412799999, "quote_volume": 11155.8595, "trades": 96, "taker_buy_base": 16219.4, "taker_buy_quote": 7381.4794 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.456, "high": 0.457, "low": 0.453, "close": 0.454, "volume": 16249.2, "close_time": 1767416399999, "quote_volume": 7378.5276, "trades": 75, "taker_buy_base": 4624.7, "taker_buy_quote": 2100.4117 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.454, "high": 0.455, "low": 0.452, "close": 0.454, "volume": 19934.5, "close_time": 1767419999999, "quote_volume": 9048.1639, "trades": 79, "taker_buy_base": 9047.1, "taker_buy_quote": 4111.1899 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.453, "high": 0.455, "low": 0.447, "close": 0.447, "volume": 16990.0, "close_time": 1767423599999, "quote_volume": 7673.1436, "trades": 100, "taker_buy_base": 10264.0, "taker_buy_quote": 4635.6509 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.448, "high": 0.449, "low": 0.437, "close": 0.44, "volume": 40577.5, "close_time": 1767427199999, "quote_volume": 17927.3414, "trades": 209, "taker_buy_base": 18387.8, "taker_buy_quote": 8129.8137 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.439, "high": 0.444, "low": 0.439, "close": 0.442, "volume": 39582.3, "close_time": 1767430799999, "quote_volume": 17492.847, "trades": 201, "taker_buy_base": 21571.6, "taker_buy_quote": 9526.1065 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.442, "high": 0.445, "low": 0.441, "close": 0.443, "volume": 31827.6, "close_time": 1767434399999, "quote_volume": 14093.3237, "trades": 155, "taker_buy_base": 19653.4, "taker_buy_quote": 8704.2556 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 29972.6, "close_time": 1767437999999, "quote_volume": 13263.9856, "trades": 172, "taker_buy_base": 13116.0, "taker_buy_quote": 5802.5177 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.442, "high": 0.444, "low": 0.44, "close": 0.444, "volume": 22813.9, "close_time": 1767441599999, "quote_volume": 10084.3367, "trades": 145, "taker_buy_base": 12311.4, "taker_buy_quote": 5445.5645 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.443, "high": 0.445, "low": 0.442, "close": 0.445, "volume": 15689.4, "close_time": 1767445199999, "quote_volume": 6959.7971, "trades": 102, "taker_buy_base": 8744.0, "taker_buy_quote": 3880.4381 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.445, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 17781.8, "close_time": 1767448799999, "quote_volume": 7928.8886, "trades": 76, "taker_buy_base": 7230.7, "taker_buy_quote": 3224.2343 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 14011.3, "close_time": 1767452399999, "quote_volume": 6250.9763, "trades": 64, "taker_buy_base": 9531.8, "taker_buy_quote": 4254.5259 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.444, "volume": 21155.6, "close_time": 1767455999999, "quote_volume": 9417.216, "trades": 64, "taker_buy_base": 13333.3, "taker_buy_quote": 5933.1548 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.445, "high": 0.452, "low": 0.444, "close": 0.45, "volume": 28778.9, "close_time": 1767459599999, "quote_volume": 12920.5236, "trades": 98, "taker_buy_base": 18453.2, "taker_buy_quote": 8290.6473 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.449, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 13653.2, "close_time": 1767463199999, "quote_volume": 6123.5282, "trades": 47, "taker_buy_base": 3846.8, "taker_buy_quote": 1725.0188 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.448, "high": 0.449, "low": 0.446, "close": 0.449, "volume": 11045.4, "close_time": 1767466799999, "quote_volume": 4933.2366, "trades": 33, "taker_buy_base": 4720.7, "taker_buy_quote": 2107.6907 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 7025.2, "close_time": 1767470399999, "quote_volume": 3152.676, "trades": 30, "taker_buy_base": 3217.8, "taker_buy_quote": 1444.0012 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.449, "high": 0.452, "low": 0.447, "close": 0.45, "volume": 12163.1, "close_time": 1767473999999, "quote_volume": 5461.7902, "trades": 42, "taker_buy_base": 4952.9, "taker_buy_quote": 2224.0055 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.45, "high": 0.452, "low": 0.45, "close": 0.45, "volume": 10801.4, "close_time": 1767477599999, "quote_volume": 4866.966, "trades": 39, "taker_buy_base": 5988.0, "taker_buy_quote": 2699.8305 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.45, "high": 0.454, "low": 0.449, "close": 0.453, "volume": 12714.8, "close_time": 1767481199999, "quote_volume": 5746.7059, "trades": 36, "taker_buy_base": 9660.7, "taker_buy_quote": 4367.6544 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.454, "high": 0.455, "low": 0.454, "close": 0.455, "volume": 10610.3, "close_time": 1767484799999, "quote_volume": 4822.542, "trades": 34, "taker_buy_base": 5577.0, "taker_buy_quote": 2534.302 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.455, "high": 0.46, "low": 0.454, "close": 0.459, "volume": 39584.9, "close_time": 1767488399999, "quote_volume": 18110.7453, "trades": 198, "taker_buy_base": 23249.2, "taker_buy_quote": 10638.4891 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.459, "high": 0.465, "low": 0.458, "close": 0.462, "volume": 25208.9, "close_time": 1767491999999, "quote_volume": 11607.1498, "trades": 121, "taker_buy_base": 17495.3, "taker_buy_quote": 8062.7772 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.462, "high": 0.472, "low": 0.462, "close": 0.472, "volume": 59068.4, "close_time": 1767495599999, "quote_volume": 27579.1125, "trades": 286, "taker_buy_base": 32567.3, "taker_buy_quote": 15173.7673 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.472, "high": 0.487, "low": 0.472, "close": 0.487, "volume": 72925.9, "close_time": 1767499199999, "quote_volume": 35048.6675, "trades": 298, "taker_buy_base": 33353.2, "taker_buy_quote": 16046.1435 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.485, "high": 0.485, "low": 0.475, "close": 0.475, "volume": 42524.4, "close_time": 1767502799999, "quote_volume": 20428.4614, "trades": 166, "taker_buy_base": 18263.8, "taker_buy_quote": 8781.8527 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.476, "high": 0.477, "low": 0.474, "close": 0.477, "volume": 16654.6, "close_time": 1767506399999, "quote_volume": 7925.9283, "trades": 111, "taker_buy_base": 11880.3, "taker_buy_quote": 5653.609 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.478, "high": 0.483, "low": 0.472, "close": 0.472, "volume": 27948.2, "close_time": 1767509999999, "quote_volume": 13331.1381, "trades": 142, "taker_buy_base": 13387.8, "taker_buy_quote": 6381.51 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.471, "high": 0.48, "low": 0.47, "close": 0.479, "volume": 30373.2, "close_time": 1767513599999, "quote_volume": 14407.9896, "trades": 154, "taker_buy_base": 19469.3, "taker_buy_quote": 9227.9778 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.478, "high": 0.48, "low": 0.474, "close": 0.477, "volume": 50965.6, "close_time": 1767517199999, "quote_volume": 24325.3835, "trades": 236, "taker_buy_base": 28289.3, "taker_buy_quote": 13508.2649 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.477, "high": 0.485, "low": 0.476, "close": 0.484, "volume": 42668.5, "close_time": 1767520799999, "quote_volume": 20429.7675, "trades": 213, "taker_buy_base": 28599.2, "taker_buy_quote": 13685.9131 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.484, "high": 0.484, "low": 0.48, "close": 0.48, "volume": 32790.8, "close_time": 1767524399999, "quote_volume": 15806.8513, "trades": 168, "taker_buy_base": 20867.6, "taker_buy_quote": 10059.7336 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.479, "high": 0.482, "low": 0.478, "close": 0.482, "volume": 22085.5, "close_time": 1767527999999, "quote_volume": 10599.0705, "trades": 162, "taker_buy_base": 8621.1, "taker_buy_quote": 4142.1407 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.481, "high": 0.486, "low": 0.48, "close": 0.481, "volume": 22678.0, "close_time": 1767531599999, "quote_volume": 10964.4796, "trades": 118, "taker_buy_base": 12716.3, "taker_buy_quote": 6151.2103 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.48, "high": 0.482, "low": 0.476, "close": 0.482, "volume": 34503.8, "close_time": 1767535199999, "quote_volume": 16530.5592, "trades": 219, "taker_buy_base": 16169.8, "taker_buy_quote": 7741.3423 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.483, "high": 0.486, "low": 0.482, "close": 0.486, "volume": 24566.8, "close_time": 1767538799999, "quote_volume": 11865.5995, "trades": 101, "taker_buy_base": 14548.8, "taker_buy_quote": 7030.1368 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.487, "high": 0.498, "low": 0.485, "close": 0.488, "volume": 72139.1, "close_time": 1767542399999, "quote_volume": 35427.8702, "trades": 357, "taker_buy_base": 34864.8, "taker_buy_quote": 17108.8462 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.489, "high": 0.496, "low": 0.489, "close": 0.494, "volume": 63370.6, "close_time": 1767545999999, "quote_volume": 31256.3149, "trades": 321, "taker_buy_base": 29411.3, "taker_buy_quote": 14516.0247 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.494, "high": 0.496, "low": 0.492, "close": 0.493, "volume": 46769.4, "close_time": 1767549599999, "quote_volume": 23093.5792, "trades": 205, "taker_buy_base": 27304.9, "taker_buy_quote": 13476.4424 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.494, "high": 0.495, "low": 0.487, "close": 0.489, "volume": 30940.3, "close_time": 1767553199999, "quote_volume": 15166.8981, "trades": 145, "taker_buy_base": 20597.0, "taker_buy_quote": 10097.7581 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.489, "high": 0.489, "low": 0.48, "close": 0.483, "volume": 27415.9, "close_time": 1767556799999, "quote_volume": 13225.6934, "trades": 214, "taker_buy_base": 11915.7, "taker_buy_quote": 5753.6511 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.483, "high": 0.487, "low": 0.483, "close": 0.484, "volume": 20032.8, "close_time": 1767560399999, "quote_volume": 9707.7694, "trades": 125, "taker_buy_base": 13054.1, "taker_buy_quote": 6328.1766 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.484, "high": 0.489, "low": 0.482, "close": 0.485, "volume": 19916.1, "close_time": 1767563999999, "quote_volume": 9684.3545, "trades": 149, "taker_buy_base": 11114.2, "taker_buy_quote": 5405.8234 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.485, "high": 0.488, "low": 0.485, "close": 0.485, "volume": 28391.1, "close_time": 1767567599999, "quote_volume": 13801.5027, "trades": 90, "taker_buy_base": 18361.9, "taker_buy_quote": 8927.7026 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.487, "high": 0.49, "low": 0.486, "close": 0.489, "volume": 25444.1, "close_time": 1767571199999, "quote_volume": 12406.8473, "trades": 119, "taker_buy_base": 15975.6, "taker_buy_quote": 7793.6696 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.487, "high": 0.492, "low": 0.483, "close": 0.488, "volume": 30713.0, "close_time": 1767574799999, "quote_volume": 14983.98, "trades": 256, "taker_buy_base": 16217.5, "taker_buy_quote": 7910.9586 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.488, "high": 0.494, "low": 0.487, "close": 0.491, "volume": 26268.8, "close_time": 1767578399999, "quote_volume": 12884.1562, "trades": 256, "taker_buy_base": 14538.2, "taker_buy_quote": 7124.7678 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.491, "high": 0.492, "low": 0.486, "close": 0.489, "volume": 16413.0, "close_time": 1767581999999, "quote_volume": 8023.0169, "trades": 132, "taker_buy_base": 7023.0, "taker_buy_quote": 3427.8339 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.489, "high": 0.489, "low": 0.483, "close": 0.483, "volume": 13732.3, "close_time": 1767585599999, "quote_volume": 6666.5013, "trades": 103, "taker_buy_base": 7269.1, "taker_buy_quote": 3534.0572 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.483, "high": 0.483, "low": 0.473, "close": 0.476, "volume": 43139.3, "close_time": 1767589199999, "quote_volume": 20561.3016, "trades": 300, "taker_buy_base": 23106.2, "taker_buy_quote": 11005.1628 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.475, "high": 0.479, "low": 0.475, "close": 0.475, "volume": 18641.0, "close_time": 1767592799999, "quote_volume": 8885.3389, "trades": 116, "taker_buy_base": 9619.5, "taker_buy_quote": 4586.702 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.475, "high": 0.476, "low": 0.472, "close": 0.475, "volume": 22541.4, "close_time": 1767596399999, "quote_volume": 10689.5166, "trades": 114, "taker_buy_base": 14562.6, "taker_buy_quote": 6904.7587 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.474, "high": 0.48, "low": 0.474, "close": 0.479, "volume": 25890.7, "close_time": 1767599999999, "quote_volume": 12368.9858, "trades": 122, "taker_buy_base": 16319.9, "taker_buy_quote": 7790.7679 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.479, "high": 0.48, "low": 0.475, "close": 0.476, "volume": 19585.3, "close_time": 1767603599999, "quote_volume": 9378.6641, "trades": 92, "taker_buy_base": 14267.8, "taker_buy_quote": 6831.6292 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.473, "high": 0.474, "low": 0.471, "close": 0.472, "volume": 20899.8, "close_time": 1767607199999, "quote_volume": 9876.6512, "trades": 110, "taker_buy_base": 8422.0, "taker_buy_quote": 3982.0643 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.473, "high": 0.476, "low": 0.471, "close": 0.475, "volume": 20709.9, "close_time": 1767610799999, "quote_volume": 9806.1497, "trades": 96, "taker_buy_base": 12747.3, "taker_buy_quote": 6038.4997 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.474, "high": 0.475, "low": 0.472, "close": 0.475, "volume": 19344.8, "close_time": 1767614399999, "quote_volume": 9168.1645, "trades": 66, "taker_buy_base": 9953.4, "taker_buy_quote": 4717.3522 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.476, "high": 0.477, "low": 0.474, "close": 0.477, "volume": 17369.7, "close_time": 1767617999999, "quote_volume": 8259.4918, "trades": 73, "taker_buy_base": 10806.4, "taker_buy_quote": 5135.5696 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.477, "high": 0.478, "low": 0.468, "close": 0.471, "volume": 32150.5, "close_time": 1767621599999, "quote_volume": 15180.4477, "trades": 139, "taker_buy_base": 22386.8, "taker_buy_quote": 10581.358 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.471, "high": 0.478, "low": 0.47, "close": 0.477, "volume": 26387.3, "close_time": 1767625199999, "quote_volume": 12459.995, "trades": 196, "taker_buy_base": 16679.4, "taker_buy_quote": 7875.4806 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.478, "high": 0.482, "low": 0.473, "close": 0.48, "volume": 17878.8, "close_time": 1767628799999, "quote_volume": 8536.3652, "trades": 92, "taker_buy_base": 10320.5, "taker_buy_quote": 4919.1861 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.48, "high": 0.48, "low": 0.477, "close": 0.479, "volume": 37896.6, "close_time": 1767632399999, "quote_volume": 18144.3511, "trades": 401, "taker_buy_base": 19360.1, "taker_buy_quote": 9268.165 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.479, "high": 0.485, "low": 0.474, "close": 0.485, "volume": 42117.3, "close_time": 1767635999999, "quote_volume": 20206.1277, "trades": 292, "taker_buy_base": 22675.8, "taker_buy_quote": 10882.1704 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.484, "high": 0.49, "low": 0.483, "close": 0.49, "volume": 42472.6, "close_time": 1767639599999, "quote_volume": 20616.6516, "trades": 183, "taker_buy_base": 23771.6, "taker_buy_quote": 11541.6721 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.489, "high": 0.493, "low": 0.488, "close": 0.49, "volume": 21119.9, "close_time": 1767643199999, "quote_volume": 10348.4018, "trades": 134, "taker_buy_base": 12357.8, "taker_buy_quote": 6058.6505 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.489, "high": 0.498, "low": 0.485, "close": 0.487, "volume": 38854.2, "close_time": 1767646799999, "quote_volume": 19051.0179, "trades": 255, "taker_buy_base": 16313.8, "taker_buy_quote": 7998.0276 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.486, "high": 0.488, "low": 0.486, "close": 0.488, "volume": 16235.7, "close_time": 1767650399999, "quote_volume": 7911.1962, "trades": 126, "taker_buy_base": 4338.8, "taker_buy_quote": 2112.7239 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.487, "high": 0.494, "low": 0.487, "close": 0.491, "volume": 13982.5, "close_time": 1767653999999, "quote_volume": 6858.5307, "trades": 66, "taker_buy_base": 9021.7, "taker_buy_quote": 4424.4068 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.491, "high": 0.491, "low": 0.488, "close": 0.489, "volume": 17402.5, "close_time": 1767657599999, "quote_volume": 8515.1724, "trades": 106, "taker_buy_base": 7739.6, "taker_buy_quote": 3787.6185 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.489, "high": 0.489, "low": 0.483, "close": 0.489, "volume": 22577.4, "close_time": 1767661199999, "quote_volume": 10997.2136, "trades": 190, "taker_buy_base": 9671.3, "taker_buy_quote": 4711.9659 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.489, "high": 0.497, "low": 0.489, "close": 0.494, "volume": 43953.5, "close_time": 1767664799999, "quote_volume": 21734.8201, "trades": 210, "taker_buy_base": 24245.8, "taker_buy_quote": 11990.9566 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.494, "high": 0.496, "low": 0.492, "close": 0.492, "volume": 28597.8, "close_time": 1767668399999, "quote_volume": 14129.4517, "trades": 156, "taker_buy_base": 14531.4, "taker_buy_quote": 7183.2041 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.492, "high": 0.504, "low": 0.491, "close": 0.501, "volume": 36345.1, "close_time": 1767671999999, "quote_volume": 18158.0219, "trades": 139, "taker_buy_base": 20367.7, "taker_buy_quote": 10183.2715 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.502, "high": 0.504, "low": 0.5, "close": 0.5, "volume": 21237.0, "close_time": 1767675599999, "quote_volume": 10643.9354, "trades": 134, "taker_buy_base": 5300.0, "taker_buy_quote": 2660.0878 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.499, "high": 0.502, "low": 0.497, "close": 0.501, "volume": 16036.9, "close_time": 1767679199999, "quote_volume": 7996.7175, "trades": 130, "taker_buy_base": 7529.8, "taker_buy_quote": 3754.2833 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.501, "high": 0.501, "low": 0.495, "close": 0.497, "volume": 47480.3, "close_time": 1767682799999, "quote_volume": 23684.1012, "trades": 257, "taker_buy_base": 24472.2, "taker_buy_quote": 12197.9224 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.496, "high": 0.496, "low": 0.488, "close": 0.489, "volume": 30079.4, "close_time": 1767686399999, "quote_volume": 14796.0514, "trades": 237, "taker_buy_base": 18540.3, "taker_buy_quote": 9119.7457 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.489, "high": 0.493, "low": 0.489, "close": 0.49, "volume": 17893.4, "close_time": 1767689999999, "quote_volume": 8769.7913, "trades": 134, "taker_buy_base": 12498.1, "taker_buy_quote": 6125.5094 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.49, "high": 0.494, "low": 0.49, "close": 0.493, "volume": 18120.4, "close_time": 1767693599999, "quote_volume": 8917.5637, "trades": 103, "taker_buy_base": 11137.1, "taker_buy_quote": 5480.9426 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.492, "high": 0.497, "low": 0.492, "close": 0.495, "volume": 28045.9, "close_time": 1767697199999, "quote_volume": 13887.1644, "trades": 128, "taker_buy_base": 21099.4, "taker_buy_quote": 10447.158 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.495, "high": 0.51, "low": 0.495, "close": 0.506, "volume": 50377.6, "close_time": 1767700799999, "quote_volume": 25431.3508, "trades": 289, "taker_buy_base": 24860.1, "taker_buy_quote": 12554.7939 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.506, "high": 0.508, "low": 0.504, "close": 0.507, "volume": 28108.6, "close_time": 1767704399999, "quote_volume": 14218.7904, "trades": 217, "taker_buy_base": 13209.6, "taker_buy_quote": 6683.3214 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.506, "high": 0.51, "low": 0.504, "close": 0.507, "volume": 36659.5, "close_time": 1767707999999, "quote_volume": 18602.0026, "trades": 133, "taker_buy_base": 15770.5, "taker_buy_quote": 7994.0708 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.507, "high": 0.527, "low": 0.505, "close": 0.508, "volume": 92386.4, "close_time": 1767711599999, "quote_volume": 47768.2506, "trades": 537, "taker_buy_base": 45001.8, "taker_buy_quote": 23236.3122 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.509, "high": 0.511, "low": 0.499, "close": 0.501, "volume": 37229.1, "close_time": 1767715199999, "quote_volume": 18869.2582, "trades": 213, "taker_buy_base": 19510.4, "taker_buy_quote": 9880.4326 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.502, "high": 0.503, "low": 0.486, "close": 0.491, "volume": 63027.2, "close_time": 1767718799999, "quote_volume": 31035.937, "trades": 349, "taker_buy_base": 28641.5, "taker_buy_quote": 14081.6378 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.49, "high": 0.493, "low": 0.477, "close": 0.477, "volume": 47502.6, "close_time": 1767722399999, "quote_volume": 23121.935, "trades": 226, "taker_buy_base": 21634.5, "taker_buy_quote": 10564.2578 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.477, "high": 0.492, "low": 0.476, "close": 0.484, "volume": 32854.4, "close_time": 1767725999999, "quote_volume": 15893.1644, "trades": 152, "taker_buy_base": 22390.9, "taker_buy_quote": 10844.1656 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.484, "high": 0.486, "low": 0.482, "close": 0.483, "volume": 22892.8, "close_time": 1767729599999, "quote_volume": 11063.1194, "trades": 138, "taker_buy_base": 19291.4, "taker_buy_quote": 9325.544 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.483, "high": 0.489, "low": 0.483, "close": 0.489, "volume": 13068.1, "close_time": 1767733199999, "quote_volume": 6346.5577, "trades": 65, "taker_buy_base": 9581.2, "taker_buy_quote": 4651.2607 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.488, "high": 0.499, "low": 0.486, "close": 0.495, "volume": 21702.3, "close_time": 1767736799999, "quote_volume": 10704.6681, "trades": 71, "taker_buy_base": 7122.5, "taker_buy_quote": 3505.0301 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.496, "high": 0.496, "low": 0.49, "close": 0.49, "volume": 7079.6, "close_time": 1767740399999, "quote_volume": 3477.5881, "trades": 26, "taker_buy_base": 4976.7, "taker_buy_quote": 2445.1258 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.49, "high": 0.494, "low": 0.49, "close": 0.49, "volume": 55108.2, "close_time": 1767743999999, "quote_volume": 27092.6099, "trades": 180, "taker_buy_base": 16021.9, "taker_buy_quote": 7885.9417 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.49, "high": 0.491, "low": 0.476, "close": 0.476, "volume": 125659.2, "close_time": 1767747599999, "quote_volume": 60748.0448, "trades": 315, "taker_buy_base": 14717.6, "taker_buy_quote": 7105.016 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.476, "high": 0.479, "low": 0.472, "close": 0.472, "volume": 121350.1, "close_time": 1767751199999, "quote_volume": 57587.1112, "trades": 282, "taker_buy_base": 16785.9, "taker_buy_quote": 7983.9424 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.473, "high": 0.475, "low": 0.471, "close": 0.473, "volume": 125625.1, "close_time": 1767754799999, "quote_volume": 59370.7057, "trades": 334, "taker_buy_base": 22605.4, "taker_buy_quote": 10694.5025 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.473, "high": 0.476, "low": 0.47, "close": 0.47, "volume": 128007.9, "close_time": 1767758399999, "quote_volume": 60493.4879, "trades": 331, "taker_buy_base": 20306.9, "taker_buy_quote": 9604.444 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.47, "high": 0.471, "low": 0.464, "close": 0.465, "volume": 109875.1, "close_time": 1767761999999, "quote_volume": 51310.3291, "trades": 258, "taker_buy_base": 6857.7, "taker_buy_quote": 3210.5162 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.465, "high": 0.467, "low": 0.462, "close": 0.463, "volume": 109539.3, "close_time": 1767765599999, "quote_volume": 50874.216, "trades": 267, "taker_buy_base": 12266.5, "taker_buy_quote": 5694.1099 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.463, "high": 0.464, "low": 0.46, "close": 0.461, "volume": 120945.6, "close_time": 1767769199999, "quote_volume": 55908.4752, "trades": 369, "taker_buy_base": 17049.6, "taker_buy_quote": 7891.716 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.461, "high": 0.465, "low": 0.461, "close": 0.463, "volume": 110910.4, "close_time": 1767772799999, "quote_volume": 51278.8468, "trades": 291, "taker_buy_base": 13655.2, "taker_buy_quote": 6323.6451 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.465, "high": 0.468, "low": 0.463, "close": 0.465, "volume": 127944.1, "close_time": 1767776399999, "quote_volume": 59527.8011, "trades": 316, "taker_buy_base": 18972.4, "taker_buy_quote": 8838.9392 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.465, "high": 0.467, "low": 0.453, "close": 0.453, "volume": 125858.0, "close_time": 1767779999999, "quote_volume": 57694.2832, "trades": 353, "taker_buy_base": 19246.8, "taker_buy_quote": 8854.898 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.454, "high": 0.457, "low": 0.452, "close": 0.453, "volume": 125101.7, "close_time": 1767783599999, "quote_volume": 56784.1356, "trades": 384, "taker_buy_base": 24173.8, "taker_buy_quote": 10991.6302 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.451, "high": 0.456, "low": 0.451, "close": 0.455, "volume": 126407.2, "close_time": 1767787199999, "quote_volume": 57392.7743, "trades": 397, "taker_buy_base": 23439.0, "taker_buy_quote": 10663.9923 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.455, "high": 0.456, "low": 0.448, "close": 0.448, "volume": 128018.4, "close_time": 1767790799999, "quote_volume": 58030.9711, "trades": 391, "taker_buy_base": 26023.5, "taker_buy_quote": 11832.4583 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.449, "high": 0.452, "low": 0.447, "close": 0.448, "volume": 128938.8, "close_time": 1767794399999, "quote_volume": 57956.7591, "trades": 344, "taker_buy_base": 23291.0, "taker_buy_quote": 10480.6422 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.448, "high": 0.45, "low": 0.442, "close": 0.448, "volume": 137710.1, "close_time": 1767797999999, "quote_volume": 61360.4826, "trades": 344, "taker_buy_base": 21925.5, "taker_buy_quote": 9775.1092 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.448, "high": 0.448, "low": 0.435, "close": 0.435, "volume": 129828.1, "close_time": 1767801599999, "quote_volume": 57112.5376, "trades": 385, "taker_buy_base": 15063.7, "taker_buy_quote": 6633.5006 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.436, "high": 0.439, "low": 0.434, "close": 0.434, "volume": 118021.0, "close_time": 1767805199999, "quote_volume": 51465.3085, "trades": 349, "taker_buy_base": 14884.9, "taker_buy_quote": 6494.1156 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.434, "high": 0.437, "low": 0.431, "close": 0.432, "volume": 120946.9, "close_time": 1767808799999, "quote_volume": 52561.1844, "trades": 350, "taker_buy_base": 18457.4, "taker_buy_quote": 8022.7731 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.431, "high": 0.437, "low": 0.431, "close": 0.435, "volume": 133831.0, "close_time": 1767812399999, "quote_volume": 58070.8022, "trades": 354, "taker_buy_base": 25881.5, "taker_buy_quote": 11246.7418 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.436, "high": 0.436, "low": 0.428, "close": 0.431, "volume": 125181.7, "close_time": 1767815999999, "quote_volume": 54011.8835, "trades": 366, "taker_buy_base": 20521.7, "taker_buy_quote": 8864.6415 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.431, "high": 0.433, "low": 0.427, "close": 0.428, "volume": 124572.8, "close_time": 1767819599999, "quote_volume": 53444.1506, "trades": 318, "taker_buy_base": 17014.5, "taker_buy_quote": 7317.0201 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.428, "high": 0.431, "low": 0.428, "close": 0.428, "volume": 118126.1, "close_time": 1767823199999, "quote_volume": 50728.8185, "trades": 340, "taker_buy_base": 21262.1, "taker_buy_quote": 9148.578 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.428, "high": 0.43, "low": 0.424, "close": 0.426, "volume": 118846.4, "close_time": 1767826799999, "quote_volume": 50781.2946, "trades": 288, "taker_buy_base": 15001.7, "taker_buy_quote": 6429.0974 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.425, "high": 0.431, "low": 0.424, "close": 0.431, "volume": 99483.2, "close_time": 1767830399999, "quote_volume": 42638.519, "trades": 275, "taker_buy_base": 34855.2, "taker_buy_quote": 14977.8852 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.431, "high": 0.437, "low": 0.431, "close": 0.436, "volume": 18835.9, "close_time": 1767833999999, "quote_volume": 8176.8129, "trades": 52, "taker_buy_base": 12259.2, "taker_buy_quote": 5323.8435 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.436, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 12967.4, "close_time": 1767837599999, "quote_volume": 5663.0389, "trades": 42, "taker_buy_base": 7354.0, "taker_buy_quote": 3213.1215 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.436, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 13903.2, "close_time": 1767841199999, "quote_volume": 6056.79, "trades": 40, "taker_buy_base": 9503.9, "taker_buy_quote": 4140.351 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.436, "high": 0.438, "low": 0.433, "close": 0.434, "volume": 8165.2, "close_time": 1767844799999, "quote_volume": 3548.404, "trades": 38, "taker_buy_base": 4178.1, "taker_buy_quote": 1816.5775 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.434, "high": 0.44, "low": 0.432, "close": 0.44, "volume": 5037.3, "close_time": 1767848399999, "quote_volume": 2203.4228, "trades": 27, "taker_buy_base": 2341.3, "taker_buy_quote": 1025.7506 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.439, "high": 0.445, "low": 0.439, "close": 0.443, "volume": 16832.4, "close_time": 1767851999999, "quote_volume": 7443.1503, "trades": 55, "taker_buy_base": 10047.4, "taker_buy_quote": 4443.9706 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.443, "high": 0.445, "low": 0.436, "close": 0.436, "volume": 22094.4, "close_time": 1767855599999, "quote_volume": 9747.1327, "trades": 89, "taker_buy_base": 9289.2, "taker_buy_quote": 4099.7545 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.437, "high": 0.445, "low": 0.433, "close": 0.445, "volume": 22198.5, "close_time": 1767859199999, "quote_volume": 9754.1035, "trades": 83, "taker_buy_base": 10613.9, "taker_buy_quote": 4664.2001 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.445, "high": 0.446, "low": 0.438, "close": 0.441, "volume": 26460.0, "close_time": 1767862799999, "quote_volume": 11684.2691, "trades": 167, "taker_buy_base": 9295.0, "taker_buy_quote": 4106.1834 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.441, "high": 0.445, "low": 0.439, "close": 0.44, "volume": 28071.5, "close_time": 1767866399999, "quote_volume": 12400.0566, "trades": 180, "taker_buy_base": 13024.3, "taker_buy_quote": 5755.0538 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.439, "high": 0.439, "low": 0.432, "close": 0.438, "volume": 17057.9, "close_time": 1767869999999, "quote_volume": 7429.1301, "trades": 58, "taker_buy_base": 10231.7, "taker_buy_quote": 4451.4544 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.433, "high": 0.435, "low": 0.429, "close": 0.435, "volume": 8834.2, "close_time": 1767873599999, "quote_volume": 3805.2346, "trades": 30, "taker_buy_base": 2714.6, "taker_buy_quote": 1172.3895 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.435, "high": 0.437, "low": 0.432, "close": 0.433, "volume": 24534.5, "close_time": 1767877199999, "quote_volume": 10652.3817, "trades": 78, "taker_buy_base": 16247.0, "taker_buy_quote": 7057.7722 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.433, "high": 0.435, "low": 0.429, "close": 0.431, "volume": 17496.5, "close_time": 1767880799999, "quote_volume": 7540.6659, "trades": 53, "taker_buy_base": 10268.8, "taker_buy_quote": 4429.5572 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.431, "high": 0.438, "low": 0.428, "close": 0.438, "volume": 26498.9, "close_time": 1767884399999, "quote_volume": 11429.0722, "trades": 85, "taker_buy_base": 11955.4, "taker_buy_quote": 5169.013 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.434, "high": 0.448, "low": 0.434, "close": 0.448, "volume": 30749.7, "close_time": 1767887999999, "quote_volume": 13633.645, "trades": 106, "taker_buy_base": 16901.8, "taker_buy_quote": 7504.7077 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.449, "high": 0.45, "low": 0.442, "close": 0.449, "volume": 17743.2, "close_time": 1767891599999, "quote_volume": 7930.4848, "trades": 71, "taker_buy_base": 8051.4, "taker_buy_quote": 3605.4908 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.45, "high": 0.465, "low": 0.449, "close": 0.461, "volume": 92270.0, "close_time": 1767895199999, "quote_volume": 42151.8511, "trades": 449, "taker_buy_base": 44295.6, "taker_buy_quote": 20244.3725 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.46, "high": 0.46, "low": 0.45, "close": 0.451, "volume": 43689.3, "close_time": 1767898799999, "quote_volume": 19918.0291, "trades": 165, "taker_buy_base": 19257.3, "taker_buy_quote": 8781.6649 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.451, "high": 0.452, "low": 0.443, "close": 0.445, "volume": 24765.8, "close_time": 1767902399999, "quote_volume": 11079.5427, "trades": 81, "taker_buy_base": 9961.5, "taker_buy_quote": 4454.5964 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.443, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 10110.5, "close_time": 1767905999999, "quote_volume": 4479.1521, "trades": 46, "taker_buy_base": 4236.7, "taker_buy_quote": 1878.2363 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.442, "high": 0.447, "low": 0.442, "close": 0.447, "volume": 11690.1, "close_time": 1767909599999, "quote_volume": 5199.2257, "trades": 41, "taker_buy_base": 6885.8, "taker_buy_quote": 3066.55 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.447, "high": 0.452, "low": 0.447, "close": 0.449, "volume": 8463.0, "close_time": 1767913199999, "quote_volume": 3802.5509, "trades": 28, "taker_buy_base": 3921.8, "taker_buy_quote": 1762.2676 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.448, "high": 0.448, "low": 0.445, "close": 0.445, "volume": 3238.5, "close_time": 1767916799999, "quote_volume": 1446.813, "trades": 11, "taker_buy_base": 1423.1, "taker_buy_quote": 637.5488 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.444, "high": 0.447, "low": 0.442, "close": 0.446, "volume": 20572.9, "close_time": 1767920399999, "quote_volume": 9139.8758, "trades": 65, "taker_buy_base": 7812.2, "taker_buy_quote": 3471.2791 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.446, "high": 0.451, "low": 0.441, "close": 0.444, "volume": 29912.9, "close_time": 1767923999999, "quote_volume": 13352.934, "trades": 77, "taker_buy_base": 13147.1, "taker_buy_quote": 5881.1328 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.444, "high": 0.448, "low": 0.443, "close": 0.445, "volume": 9619.7, "close_time": 1767927599999, "quote_volume": 4291.4069, "trades": 31, "taker_buy_base": 3881.7, "taker_buy_quote": 1730.3932 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.445, "high": 0.459, "low": 0.445, "close": 0.457, "volume": 24653.2, "close_time": 1767931199999, "quote_volume": 11185.6336, "trades": 88, "taker_buy_base": 10221.8, "taker_buy_quote": 4639.9711 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.457, "high": 0.46, "low": 0.453, "close": 0.454, "volume": 36622.3, "close_time": 1767934799999, "quote_volume": 16742.6098, "trades": 107, "taker_buy_base": 20917.5, "taker_buy_quote": 9561.9478 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.454, "high": 0.455, "low": 0.452, "close": 0.454, "volume": 13679.1, "close_time": 1767938399999, "quote_volume": 6203.2866, "trades": 39, "taker_buy_base": 8098.5, "taker_buy_quote": 3672.251 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.455, "high": 0.458, "low": 0.452, "close": 0.453, "volume": 33606.6, "close_time": 1767941999999, "quote_volume": 15276.4942, "trades": 90, "taker_buy_base": 12499.3, "taker_buy_quote": 5688.8165 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.453, "high": 0.453, "low": 0.45, "close": 0.451, "volume": 18837.0, "close_time": 1767945599999, "quote_volume": 8502.937, "trades": 64, "taker_buy_base": 10557.7, "taker_buy_quote": 4765.9563 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.451, "high": 0.451, "low": 0.441, "close": 0.443, "volume": 16631.9, "close_time": 1767949199999, "quote_volume": 7436.3341, "trades": 61, "taker_buy_base": 6738.0, "taker_buy_quote": 3002.9773 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.444, "high": 0.451, "low": 0.444, "close": 0.448, "volume": 9742.3, "close_time": 1767952799999, "quote_volume": 4375.753, "trades": 31, "taker_buy_base": 5345.3, "taker_buy_quote": 2398.2282 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.447, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 12183.8, "close_time": 1767956399999, "quote_volume": 5454.2338, "trades": 33, "taker_buy_base": 5613.6, "taker_buy_quote": 2514.9878 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.448, "high": 0.449, "low": 0.446, "close": 0.446, "volume": 11391.1, "close_time": 1767959999999, "quote_volume": 5093.2415, "trades": 30, "taker_buy_base": 3388.4, "taker_buy_quote": 1515.9019 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.446, "high": 0.447, "low": 0.444, "close": 0.445, "volume": 16219.4, "close_time": 1767963599999, "quote_volume": 7223.307, "trades": 49, "taker_buy_base": 6353.7, "taker_buy_quote": 2832.6809 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.446, "high": 0.452, "low": 0.446, "close": 0.448, "volume": 36947.7, "close_time": 1767967199999, "quote_volume": 16582.3112, "trades": 97, "taker_buy_base": 17003.4, "taker_buy_quote": 7639.0576 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.448, "high": 0.448, "low": 0.441, "close": 0.442, "volume": 25502.0, "close_time": 1767970799999, "quote_volume": 11349.6373, "trades": 69, "taker_buy_base": 8123.2, "taker_buy_quote": 3611.1518 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.439, "high": 0.455, "low": 0.439, "close": 0.446, "volume": 23051.6, "close_time": 1767974399999, "quote_volume": 10328.3672, "trades": 74, "taker_buy_base": 9666.8, "taker_buy_quote": 4323.2502 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.45, "high": 0.46, "low": 0.45, "close": 0.452, "volume": 34542.1, "close_time": 1767977999999, "quote_volume": 15727.8042, "trades": 114, "taker_buy_base": 16719.5, "taker_buy_quote": 7620.114 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.453, "high": 0.453, "low": 0.445, "close": 0.449, "volume": 11000.3, "close_time": 1767981599999, "quote_volume": 4933.8988, "trades": 55, "taker_buy_base": 3816.3, "taker_buy_quote": 1708.1053 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.449, "high": 0.45, "low": 0.44, "close": 0.445, "volume": 4511.1, "close_time": 1767985199999, "quote_volume": 2007.8482, "trades": 26, "taker_buy_base": 2919.3, "taker_buy_quote": 1297.0076 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.443, "high": 0.443, "low": 0.439, "close": 0.443, "volume": 7314.6, "close_time": 1767988799999, "quote_volume": 3229.2643, "trades": 31, "taker_buy_base": 3866.8, "taker_buy_quote": 1707.7347 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.442, "high": 0.443, "low": 0.441, "close": 0.441, "volume": 3522.9, "close_time": 1767992399999, "quote_volume": 1555.5285, "trades": 19, "taker_buy_base": 573.6, "taker_buy_quote": 253.5312 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.441, "high": 0.445, "low": 0.44, "close": 0.445, "volume": 15796.8, "close_time": 1767995999999, "quote_volume": 6980.902, "trades": 48, "taker_buy_base": 9896.1, "taker_buy_quote": 4380.1277 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.445, "high": 0.447, "low": 0.444, "close": 0.447, "volume": 10892.6, "close_time": 1767999599999, "quote_volume": 4847.2154, "trades": 22, "taker_buy_base": 7018.6, "taker_buy_quote": 3124.3432 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.447, "high": 0.447, "low": 0.445, "close": 0.445, "volume": 12359.1, "close_time": 1768003199999, "quote_volume": 5510.1171, "trades": 40, "taker_buy_base": 5925.2, "taker_buy_quote": 2639.1586 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.445, "high": 0.445, "low": 0.442, "close": 0.442, "volume": 6047.7, "close_time": 1768006799999, "quote_volume": 2682.323, "trades": 21, "taker_buy_base": 2356.6, "taker_buy_quote": 1045.507 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.443, "high": 0.446, "low": 0.443, "close": 0.446, "volume": 13009.4, "close_time": 1768010399999, "quote_volume": 5792.7045, "trades": 51, "taker_buy_base": 7339.8, "taker_buy_quote": 3267.0961 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.445, "high": 0.446, "low": 0.442, "close": 0.443, "volume": 16905.9, "close_time": 1768013999999, "quote_volume": 7508.4085, "trades": 59, "taker_buy_base": 6846.1, "taker_buy_quote": 3042.1554 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.441, "high": 0.443, "low": 0.441, "close": 0.443, "volume": 3320.4, "close_time": 1768017599999, "quote_volume": 1468.4484, "trades": 13, "taker_buy_base": 1731.8, "taker_buy_quote": 765.8205 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.441, "volume": 8349.7, "close_time": 1768021199999, "quote_volume": 3682.833, "trades": 44, "taker_buy_base": 3623.7, "taker_buy_quote": 1599.1937 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.441, "high": 0.441, "low": 0.439, "close": 0.439, "volume": 7986.2, "close_time": 1768024799999, "quote_volume": 3515.7118, "trades": 30, "taker_buy_base": 3469.3, "taker_buy_quote": 1527.8783 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.439, "high": 0.441, "low": 0.437, "close": 0.441, "volume": 9261.2, "close_time": 1768028399999, "quote_volume": 4059.838, "trades": 37, "taker_buy_base": 2226.4, "taker_buy_quote": 978.0905 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.441, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 5459.6, "close_time": 1768031999999, "quote_volume": 2415.1872, "trades": 20, "taker_buy_base": 2726.0, "taker_buy_quote": 1206.1248 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.443, "high": 0.446, "low": 0.443, "close": 0.446, "volume": 7281.0, "close_time": 1768035599999, "quote_volume": 3235.9497, "trades": 37, "taker_buy_base": 1305.4, "taker_buy_quote": 579.7633 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.447, "high": 0.449, "low": 0.447, "close": 0.449, "volume": 19220.1, "close_time": 1768039199999, "quote_volume": 8609.9091, "trades": 84, "taker_buy_base": 12441.9, "taker_buy_quote": 5575.7433 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 4051.1, "close_time": 1768042799999, "quote_volume": 1815.0521, "trades": 18, "taker_buy_base": 2677.5, "taker_buy_quote": 1199.4239 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.449, "high": 0.451, "low": 0.448, "close": 0.451, "volume": 8966.5, "close_time": 1768046399999, "quote_volume": 4027.4914, "trades": 34, "taker_buy_base": 3118.7, "taker_buy_quote": 1403.2548 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.451, "high": 0.453, "low": 0.45, "close": 0.453, "volume": 6135.0, "close_time": 1768049999999, "quote_volume": 2766.8854, "trades": 36, "taker_buy_base": 2313.0, "taker_buy_quote": 1045.306 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.452, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 4882.1, "close_time": 1768053599999, "quote_volume": 2205.5492, "trades": 26, "taker_buy_base": 2646.0, "taker_buy_quote": 1195.4838 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.45, "high": 0.451, "low": 0.448, "close": 0.45, "volume": 11262.0, "close_time": 1768057199999, "quote_volume": 5062.6233, "trades": 43, "taker_buy_base": 4210.8, "taker_buy_quote": 1893.7411 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.451, "high": 0.452, "low": 0.451, "close": 0.451, "volume": 5362.2, "close_time": 1768060799999, "quote_volume": 2419.6738, "trades": 23, "taker_buy_base": 1569.7, "taker_buy_quote": 709.2563 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.45, "high": 0.45, "low": 0.447, "close": 0.448, "volume": 4568.7, "close_time": 1768064399999, "quote_volume": 2050.4308, "trades": 25, "taker_buy_base": 1493.5, "taker_buy_quote": 670.107 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.448, "high": 0.45, "low": 0.443, "close": 0.443, "volume": 5669.3, "close_time": 1768067999999, "quote_volume": 2542.3736, "trades": 18, "taker_buy_base": 1708.1, "taker_buy_quote": 766.9521 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 4776.1, "close_time": 1768071599999, "quote_volume": 2125.5422, "trades": 26, "taker_buy_base": 3224.0, "taker_buy_quote": 1435.8189 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.445, "high": 0.449, "low": 0.445, "close": 0.449, "volume": 7517.8, "close_time": 1768075199999, "quote_volume": 3365.1895, "trades": 36, "taker_buy_base": 4963.0, "taker_buy_quote": 2220.2035 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.449, "high": 0.449, "low": 0.447, "close": 0.447, "volume": 4997.5, "close_time": 1768078799999, "quote_volume": 2238.5111, "trades": 33, "taker_buy_base": 683.6, "taker_buy_quote": 305.8392 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.444, "volume": 4109.9, "close_time": 1768082399999, "quote_volume": 1830.2958, "trades": 25, "taker_buy_base": 2242.6, "taker_buy_quote": 999.3368 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.442, "high": 0.444, "low": 0.44, "close": 0.44, "volume": 4285.0, "close_time": 1768085999999, "quote_volume": 1893.1968, "trades": 21, "taker_buy_base": 592.6, "taker_buy_quote": 262.2774 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.442, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 8774.4, "close_time": 1768089599999, "quote_volume": 3884.5709, "trades": 40, "taker_buy_base": 3228.6, "taker_buy_quote": 1429.4545 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.444, "volume": 4951.3, "close_time": 1768093199999, "quote_volume": 2193.4377, "trades": 34, "taker_buy_base": 1767.5, "taker_buy_quote": 783.5954 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.444, "high": 0.447, "low": 0.444, "close": 0.446, "volume": 7203.0, "close_time": 1768096799999, "quote_volume": 3205.5983, "trades": 39, "taker_buy_base": 4870.8, "taker_buy_quote": 2168.326 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 8105.8, "close_time": 1768100399999, "quote_volume": 3612.2259, "trades": 24, "taker_buy_base": 2936.6, "taker_buy_quote": 1309.4728 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 9727.2, "close_time": 1768103999999, "quote_volume": 4324.7866, "trades": 41, "taker_buy_base": 3296.9, "taker_buy_quote": 1467.1205 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.445, "high": 0.447, "low": 0.445, "close": 0.447, "volume": 6955.0, "close_time": 1768107599999, "quote_volume": 3100.237, "trades": 28, "taker_buy_base": 4480.4, "taker_buy_quote": 1996.0517 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.448, "high": 0.451, "low": 0.448, "close": 0.451, "volume": 3248.6, "close_time": 1768111199999, "quote_volume": 1460.4036, "trades": 18, "taker_buy_base": 1662.8, "taker_buy_quote": 748.489 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.449, "high": 0.449, "low": 0.446, "close": 0.448, "volume": 5201.1, "close_time": 1768114799999, "quote_volume": 2328.5638, "trades": 20, "taker_buy_base": 2553.9, "taker_buy_quote": 1142.6184 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.448, "high": 0.448, "low": 0.447, "close": 0.448, "volume": 5887.5, "close_time": 1768118399999, "quote_volume": 2637.0559, "trades": 24, "taker_buy_base": 2888.2, "taker_buy_quote": 1293.6436 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.448, "high": 0.451, "low": 0.447, "close": 0.451, "volume": 8742.7, "close_time": 1768121999999, "quote_volume": 3924.3769, "trades": 24, "taker_buy_base": 6501.1, "taker_buy_quote": 2919.0347 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.45, "high": 0.456, "low": 0.45, "close": 0.452, "volume": 20623.4, "close_time": 1768125599999, "quote_volume": 9337.3087, "trades": 73, "taker_buy_base": 9856.1, "taker_buy_quote": 4460.9228 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.452, "high": 0.453, "low": 0.45, "close": 0.451, "volume": 10839.6, "close_time": 1768129199999, "quote_volume": 4889.5279, "trades": 32, "taker_buy_base": 6604.0, "taker_buy_quote": 2978.9445 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.45, "high": 0.453, "low": 0.45, "close": 0.453, "volume": 3321.0, "close_time": 1768132799999, "quote_volume": 1502.7875, "trades": 18, "taker_buy_base": 1987.4, "taker_buy_quote": 898.925 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.453, "high": 0.456, "low": 0.453, "close": 0.456, "volume": 6976.5, "close_time": 1768136399999, "quote_volume": 3178.6284, "trades": 26, "taker_buy_base": 3565.7, "taker_buy_quote": 1624.7346 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.456, "high": 0.456, "low": 0.454, "close": 0.454, "volume": 17686.3, "close_time": 1768139999999, "quote_volume": 8036.6945, "trades": 50, "taker_buy_base": 10121.9, "taker_buy_quote": 4600.1192 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.454, "high": 0.46, "low": 0.454, "close": 0.46, "volume": 14273.7, "close_time": 1768143599999, "quote_volume": 6511.4428, "trades": 62, "taker_buy_base": 7592.9, "taker_buy_quote": 3464.4652 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.458, "high": 0.458, "low": 0.452, "close": 0.452, "volume": 12752.8, "close_time": 1768147199999, "quote_volume": 5804.3756, "trades": 66, "taker_buy_base": 2918.5, "taker_buy_quote": 1328.1584 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.453, "high": 0.461, "low": 0.451, "close": 0.456, "volume": 20273.0, "close_time": 1768150799999, "quote_volume": 9265.929, "trades": 66, "taker_buy_base": 13928.1, "taker_buy_quote": 6365.8476 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.456, "high": 0.456, "low": 0.45, "close": 0.452, "volume": 7184.3, "close_time": 1768154399999, "quote_volume": 3256.1226, "trades": 31, "taker_buy_base": 1423.4, "taker_buy_quote": 645.4747 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.453, "high": 0.453, "low": 0.45, "close": 0.453, "volume": 10840.3, "close_time": 1768157999999, "quote_volume": 4897.9241, "trades": 34, "taker_buy_base": 4206.9, "taker_buy_quote": 1903.3645 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.452, "high": 0.455, "low": 0.452, "close": 0.452, "volume": 4413.5, "close_time": 1768161599999, "quote_volume": 2000.9346, "trades": 49, "taker_buy_base": 2739.7, "taker_buy_quote": 1243.5738 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.451, "high": 0.451, "low": 0.445, "close": 0.446, "volume": 22693.9, "close_time": 1768165199999, "quote_volume": 10132.5896, "trades": 112, "taker_buy_base": 10091.2, "taker_buy_quote": 4505.5085 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.445, "high": 0.447, "low": 0.442, "close": 0.447, "volume": 16371.9, "close_time": 1768168799999, "quote_volume": 7281.1679, "trades": 70, "taker_buy_base": 8924.8, "taker_buy_quote": 3970.5357 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.443, "high": 0.443, "low": 0.439, "close": 0.44, "volume": 14100.6, "close_time": 1768172399999, "quote_volume": 6224.3653, "trades": 65, "taker_buy_base": 2944.2, "taker_buy_quote": 1297.4954 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.44, "high": 0.444, "low": 0.435, "close": 0.444, "volume": 15139.5, "close_time": 1768175999999, "quote_volume": 6678.3855, "trades": 100, "taker_buy_base": 7936.1, "taker_buy_quote": 3495.8124 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.443, "high": 0.447, "low": 0.438, "close": 0.445, "volume": 19793.9, "close_time": 1768179599999, "quote_volume": 8767.2334, "trades": 96, "taker_buy_base": 9118.3, "taker_buy_quote": 4038.2455 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.446, "high": 0.451, "low": 0.444, "close": 0.446, "volume": 7282.5, "close_time": 1768183199999, "quote_volume": 3262.0785, "trades": 112, "taker_buy_base": 2400.7, "taker_buy_quote": 1075.7195 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.448, "high": 0.452, "low": 0.448, "close": 0.451, "volume": 7635.3, "close_time": 1768186799999, "quote_volume": 3430.4337, "trades": 74, "taker_buy_base": 4551.5, "taker_buy_quote": 2044.5358 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.45, "high": 0.453, "low": 0.446, "close": 0.446, "volume": 18878.3, "close_time": 1768190399999, "quote_volume": 8499.8364, "trades": 98, "taker_buy_base": 8093.1, "taker_buy_quote": 3642.7185 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.446, "high": 0.451, "low": 0.444, "close": 0.45, "volume": 12191.7, "close_time": 1768193999999, "quote_volume": 5444.8497, "trades": 58, "taker_buy_base": 5201.5, "taker_buy_quote": 2324.626 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.449, "high": 0.452, "low": 0.449, "close": 0.45, "volume": 15986.8, "close_time": 1768197599999, "quote_volume": 7200.3059, "trades": 67, "taker_buy_base": 7037.5, "taker_buy_quote": 3173.471 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.449, "high": 0.451, "low": 0.446, "close": 0.447, "volume": 8432.9, "close_time": 1768201199999, "quote_volume": 3788.975, "trades": 33, "taker_buy_base": 4092.7, "taker_buy_quote": 1842.2307 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.446, "high": 0.448, "low": 0.436, "close": 0.437, "volume": 13024.9, "close_time": 1768204799999, "quote_volume": 5761.6193, "trades": 58, "taker_buy_base": 3636.9, "taker_buy_quote": 1608.0133 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.437, "high": 0.44, "low": 0.431, "close": 0.434, "volume": 17473.9, "close_time": 1768208399999, "quote_volume": 7616.8556, "trades": 87, "taker_buy_base": 9647.6, "taker_buy_quote": 4199.7177 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.433, "high": 0.435, "low": 0.431, "close": 0.432, "volume": 13741.8, "close_time": 1768211999999, "quote_volume": 5955.9589, "trades": 54, "taker_buy_base": 5164.8, "taker_buy_quote": 2241.1252 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.431, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 6755.6, "close_time": 1768215599999, "quote_volume": 2917.9256, "trades": 23, "taker_buy_base": 4566.8, "taker_buy_quote": 1973.0828 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.431, "high": 0.435, "low": 0.431, "close": 0.435, "volume": 3796.3, "close_time": 1768219199999, "quote_volume": 1648.2436, "trades": 20, "taker_buy_base": 1549.5, "taker_buy_quote": 672.3325 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.435, "high": 0.436, "low": 0.433, "close": 0.434, "volume": 4422.2, "close_time": 1768222799999, "quote_volume": 1921.2071, "trades": 26, "taker_buy_base": 1844.6, "taker_buy_quote": 801.1077 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.432, "high": 0.432, "low": 0.426, "close": 0.426, "volume": 10825.6, "close_time": 1768226399999, "quote_volume": 4654.3669, "trades": 55, "taker_buy_base": 4193.7, "taker_buy_quote": 1801.2755 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.426, "high": 0.433, "low": 0.424, "close": 0.431, "volume": 21355.5, "close_time": 1768229999999, "quote_volume": 9156.1156, "trades": 123, "taker_buy_base": 11469.4, "taker_buy_quote": 4921.4187 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.43, "high": 0.436, "low": 0.429, "close": 0.436, "volume": 7418.9, "close_time": 1768233599999, "quote_volume": 3206.6084, "trades": 32, "taker_buy_base": 4143.1, "taker_buy_quote": 1794.8376 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.434, "high": 0.44, "low": 0.434, "close": 0.439, "volume": 8683.2, "close_time": 1768237199999, "quote_volume": 3797.6589, "trades": 56, "taker_buy_base": 7141.2, "taker_buy_quote": 3128.1797 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.439, "high": 0.441, "low": 0.431, "close": 0.434, "volume": 6355.6, "close_time": 1768240799999, "quote_volume": 2765.901, "trades": 74, "taker_buy_base": 2723.0, "taker_buy_quote": 1186.8016 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.435, "high": 0.439, "low": 0.434, "close": 0.436, "volume": 6179.1, "close_time": 1768244399999, "quote_volume": 2694.1523, "trades": 25, "taker_buy_base": 3310.0, "taker_buy_quote": 1443.435 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.433, "high": 0.436, "low": 0.433, "close": 0.436, "volume": 2646.5, "close_time": 1768247999999, "quote_volume": 1151.1861, "trades": 10, "taker_buy_base": 323.2, "taker_buy_quote": 140.9152 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.434, "high": 0.437, "low": 0.429, "close": 0.429, "volume": 12263.9, "close_time": 1768251599999, "quote_volume": 5331.009, "trades": 42, "taker_buy_base": 7908.4, "taker_buy_quote": 3449.3626 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.429, "high": 0.429, "low": 0.422, "close": 0.423, "volume": 5984.1, "close_time": 1768255199999, "quote_volume": 2550.3417, "trades": 40, "taker_buy_base": 1997.1, "taker_buy_quote": 851.7079 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 1692.0, "close_time": 1768258799999, "quote_volume": 718.3867, "trades": 13, "taker_buy_base": 676.0, "taker_buy_quote": 287.6027 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 8530.7, "close_time": 1768262399999, "quote_volume": 3627.5151, "trades": 23, "taker_buy_base": 4447.6, "taker_buy_quote": 1891.6405 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.427, "high": 0.429, "low": 0.426, "close": 0.429, "volume": 7823.2, "close_time": 1768265999999, "quote_volume": 3342.9939, "trades": 33, "taker_buy_base": 4039.1, "taker_buy_quote": 1727.2161 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.43, "high": 0.433, "low": 0.429, "close": 0.431, "volume": 17879.6, "close_time": 1768269599999, "quote_volume": 7708.5737, "trades": 58, "taker_buy_base": 11832.9, "taker_buy_quote": 5104.3752 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.43, "volume": 6250.5, "close_time": 1768273199999, "quote_volume": 2698.1751, "trades": 28, "taker_buy_base": 3696.9, "taker_buy_quote": 1597.6543 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.43, "high": 0.432, "low": 0.429, "close": 0.432, "volume": 9233.0, "close_time": 1768276799999, "quote_volume": 3974.3297, "trades": 27, "taker_buy_base": 6055.3, "taker_buy_quote": 2605.9228 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.432, "high": 0.435, "low": 0.431, "close": 0.435, "volume": 8552.0, "close_time": 1768280399999, "quote_volume": 3703.2119, "trades": 28, "taker_buy_base": 4923.0, "taker_buy_quote": 2132.9207 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.436, "high": 0.441, "low": 0.436, "close": 0.436, "volume": 7241.2, "close_time": 1768283999999, "quote_volume": 3163.0319, "trades": 46, "taker_buy_base": 5093.9, "taker_buy_quote": 2224.963 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.437, "high": 0.439, "low": 0.437, "close": 0.439, "volume": 8294.4, "close_time": 1768287599999, "quote_volume": 3629.4661, "trades": 31, "taker_buy_base": 3832.9, "taker_buy_quote": 1679.3714 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.439, "high": 0.442, "low": 0.438, "close": 0.44, "volume": 7962.5, "close_time": 1768291199999, "quote_volume": 3501.9485, "trades": 31, "taker_buy_base": 3946.1, "taker_buy_quote": 1736.9205 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.441, "high": 0.443, "low": 0.44, "close": 0.443, "volume": 8281.4, "close_time": 1768294799999, "quote_volume": 3651.2709, "trades": 31, "taker_buy_base": 3367.1, "taker_buy_quote": 1485.2777 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.443, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 5288.9, "close_time": 1768298399999, "quote_volume": 2340.8658, "trades": 25, "taker_buy_base": 1134.0, "taker_buy_quote": 501.8572 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 6656.0, "close_time": 1768301999999, "quote_volume": 2945.2282, "trades": 19, "taker_buy_base": 3788.6, "taker_buy_quote": 1676.1015 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.442, "high": 0.442, "low": 0.439, "close": 0.441, "volume": 7957.5, "close_time": 1768305599999, "quote_volume": 3505.4973, "trades": 29, "taker_buy_base": 1005.0, "taker_buy_quote": 442.905 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.44, "high": 0.442, "low": 0.44, "close": 0.442, "volume": 7383.4, "close_time": 1768309199999, "quote_volume": 3256.3848, "trades": 25, "taker_buy_base": 2645.2, "taker_buy_quote": 1167.3647 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.442, "high": 0.447, "low": 0.441, "close": 0.445, "volume": 17045.3, "close_time": 1768312799999, "quote_volume": 7574.2051, "trades": 57, "taker_buy_base": 9321.8, "taker_buy_quote": 4143.4256 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.445, "high": 0.451, "low": 0.444, "close": 0.445, "volume": 19532.7, "close_time": 1768316399999, "quote_volume": 8753.8482, "trades": 75, "taker_buy_base": 9668.2, "taker_buy_quote": 4335.2686 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.444, "high": 0.447, "low": 0.44, "close": 0.447, "volume": 15881.0, "close_time": 1768319999999, "quote_volume": 7044.0506, "trades": 70, "taker_buy_base": 7711.8, "taker_buy_quote": 3427.5422 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.449, "high": 0.452, "low": 0.44, "close": 0.447, "volume": 38133.1, "close_time": 1768323599999, "quote_volume": 17011.0955, "trades": 161, "taker_buy_base": 17623.2, "taker_buy_quote": 7876.6816 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.446, "volume": 22854.7, "close_time": 1768327199999, "quote_volume": 10175.9022, "trades": 79, "taker_buy_base": 12311.9, "taker_buy_quote": 5483.3603 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.446, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 19033.4, "close_time": 1768330799999, "quote_volume": 8506.1129, "trades": 74, "taker_buy_base": 7888.1, "taker_buy_quote": 3525.591 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.447, "high": 0.448, "low": 0.445, "close": 0.448, "volume": 22320.6, "close_time": 1768334399999, "quote_volume": 9956.5155, "trades": 71, "taker_buy_base": 11737.7, "taker_buy_quote": 5237.4137 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.448, "high": 0.449, "low": 0.442, "close": 0.444, "volume": 17324.8, "close_time": 1768337999999, "quote_volume": 7704.4121, "trades": 76, "taker_buy_base": 6665.8, "taker_buy_quote": 2967.1284 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 4236.2, "close_time": 1768341599999, "quote_volume": 1884.3745, "trades": 20, "taker_buy_base": 2175.9, "taker_buy_quote": 967.5937 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.446, "high": 0.464, "low": 0.446, "close": 0.464, "volume": 48494.8, "close_time": 1768345199999, "quote_volume": 22190.1641, "trades": 192, "taker_buy_base": 31982.7, "taker_buy_quote": 14637.3557 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.464, "high": 0.466, "low": 0.458, "close": 0.46, "volume": 35446.3, "close_time": 1768348799999, "quote_volume": 16366.2313, "trades": 135, "taker_buy_base": 18718.5, "taker_buy_quote": 8643.4782 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.461, "high": 0.464, "low": 0.458, "close": 0.463, "volume": 32594.5, "close_time": 1768352399999, "quote_volume": 15040.2305, "trades": 114, "taker_buy_base": 14360.4, "taker_buy_quote": 6628.1796 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.463, "high": 0.467, "low": 0.463, "close": 0.465, "volume": 38796.1, "close_time": 1768355999999, "quote_volume": 18046.5927, "trades": 141, "taker_buy_base": 20591.8, "taker_buy_quote": 9577.476 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.465, "high": 0.466, "low": 0.461, "close": 0.461, "volume": 17267.1, "close_time": 1768359599999, "quote_volume": 8003.9771, "trades": 73, "taker_buy_base": 4438.8, "taker_buy_quote": 2058.5425 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.462, "high": 0.463, "low": 0.46, "close": 0.463, "volume": 15927.4, "close_time": 1768363199999, "quote_volume": 7366.1427, "trades": 71, "taker_buy_base": 10470.3, "taker_buy_quote": 4843.4484 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.464, "high": 0.464, "low": 0.461, "close": 0.462, "volume": 22369.8, "close_time": 1768366799999, "quote_volume": 10351.4609, "trades": 77, "taker_buy_base": 10065.7, "taker_buy_quote": 4655.8112 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.462, "high": 0.463, "low": 0.459, "close": 0.46, "volume": 22958.3, "close_time": 1768370399999, "quote_volume": 10575.9754, "trades": 75, "taker_buy_base": 11004.5, "taker_buy_quote": 5068.9726 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.459, "high": 0.462, "low": 0.456, "close": 0.462, "volume": 26775.4, "close_time": 1768373999999, "quote_volume": 12256.0848, "trades": 70, "taker_buy_base": 13103.0, "taker_buy_quote": 5994.3017 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.462, "high": 0.464, "low": 0.46, "close": 0.463, "volume": 23359.5, "close_time": 1768377599999, "quote_volume": 10795.9894, "trades": 63, "taker_buy_base": 9015.3, "taker_buy_quote": 4165.0845 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.462, "high": 0.465, "low": 0.461, "close": 0.464, "volume": 33021.1, "close_time": 1768381199999, "quote_volume": 15320.1188, "trades": 55, "taker_buy_base": 12484.4, "taker_buy_quote": 5791.521 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.464, "high": 0.472, "low": 0.464, "close": 0.468, "volume": 30740.9, "close_time": 1768384799999, "quote_volume": 14366.6043, "trades": 97, "taker_buy_base": 19274.1, "taker_buy_quote": 8998.1237 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.469, "high": 0.469, "low": 0.464, "close": 0.465, "volume": 36885.1, "close_time": 1768388399999, "quote_volume": 17192.5766, "trades": 102, "taker_buy_base": 17443.9, "taker_buy_quote": 8123.391 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.464, "high": 0.464, "low": 0.459, "close": 0.459, "volume": 65710.9, "close_time": 1768391999999, "quote_volume": 30286.7567, "trades": 156, "taker_buy_base": 32468.1, "taker_buy_quote": 14970.7322 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.46, "high": 0.463, "low": 0.459, "close": 0.459, "volume": 50471.3, "close_time": 1768395599999, "quote_volume": 23275.2972, "trades": 107, "taker_buy_base": 34214.7, "taker_buy_quote": 15776.6993 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.459, "high": 0.462, "low": 0.457, "close": 0.457, "volume": 44858.5, "close_time": 1768399199999, "quote_volume": 20613.757, "trades": 84, "taker_buy_base": 30315.1, "taker_buy_quote": 13918.8492 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.458, "high": 0.468, "low": 0.458, "close": 0.468, "volume": 82280.3, "close_time": 1768402799999, "quote_volume": 37964.443, "trades": 143, "taker_buy_base": 67413.2, "taker_buy_quote": 31070.1782 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.466, "high": 0.469, "low": 0.463, "close": 0.468, "volume": 54982.6, "close_time": 1768406399999, "quote_volume": 25642.6257, "trades": 136, "taker_buy_base": 21920.4, "taker_buy_quote": 10222.0252 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.469, "high": 0.475, "low": 0.468, "close": 0.468, "volume": 70532.3, "close_time": 1768409999999, "quote_volume": 33263.5214, "trades": 214, "taker_buy_base": 31588.3, "taker_buy_quote": 14898.0631 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.468, "high": 0.47, "low": 0.462, "close": 0.462, "volume": 138796.8, "close_time": 1768413599999, "quote_volume": 64424.7743, "trades": 191, "taker_buy_base": 39361.4, "taker_buy_quote": 18273.5893 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.462, "high": 0.464, "low": 0.453, "close": 0.458, "volume": 60345.7, "close_time": 1768417199999, "quote_volume": 27680.4238, "trades": 125, "taker_buy_base": 26094.4, "taker_buy_quote": 11978.9266 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.457, "high": 0.467, "low": 0.456, "close": 0.462, "volume": 50972.1, "close_time": 1768420799999, "quote_volume": 23516.8783, "trades": 140, "taker_buy_base": 25810.0, "taker_buy_quote": 11915.4947 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.463, "high": 0.466, "low": 0.46, "close": 0.461, "volume": 54960.5, "close_time": 1768424399999, "quote_volume": 25418.2048, "trades": 121, "taker_buy_base": 22490.9, "taker_buy_quote": 10409.6209 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.461, "high": 0.462, "low": 0.458, "close": 0.459, "volume": 31171.2, "close_time": 1768427999999, "quote_volume": 14367.3819, "trades": 75, "taker_buy_base": 11117.5, "taker_buy_quote": 5128.4484 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.459, "high": 0.46, "low": 0.455, "close": 0.455, "volume": 19125.9, "close_time": 1768431599999, "quote_volume": 8731.733, "trades": 53, "taker_buy_base": 6784.7, "taker_buy_quote": 3096.7506 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.456, "high": 0.459, "low": 0.455, "close": 0.456, "volume": 22131.5, "close_time": 1768435199999, "quote_volume": 10111.3311, "trades": 49, "taker_buy_base": 12907.6, "taker_buy_quote": 5897.3668 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.455, "high": 0.456, "low": 0.453, "close": 0.453, "volume": 29932.6, "close_time": 1768438799999, "quote_volume": 13607.1932, "trades": 79, "taker_buy_base": 13317.1, "taker_buy_quote": 6055.1751 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.455, "high": 0.456, "low": 0.447, "close": 0.448, "volume": 17095.9, "close_time": 1768442399999, "quote_volume": 7715.0131, "trades": 98, "taker_buy_base": 6490.3, "taker_buy_quote": 2935.3262 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.448, "high": 0.448, "low": 0.442, "close": 0.443, "volume": 19183.2, "close_time": 1768445999999, "quote_volume": 8554.7079, "trades": 82, "taker_buy_base": 8978.7, "taker_buy_quote": 4009.1761 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.444, "high": 0.445, "low": 0.434, "close": 0.434, "volume": 23534.7, "close_time": 1768449599999, "quote_volume": 10333.2864, "trades": 135, "taker_buy_base": 11156.4, "taker_buy_quote": 4905.3533 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.434, "high": 0.438, "low": 0.434, "close": 0.438, "volume": 20946.0, "close_time": 1768453199999, "quote_volume": 9150.3658, "trades": 79, "taker_buy_base": 11225.5, "taker_buy_quote": 4904.2125 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.438, "high": 0.44, "low": 0.438, "close": 0.44, "volume": 13130.6, "close_time": 1768456799999, "quote_volume": 5766.2799, "trades": 41, "taker_buy_base": 11059.1, "taker_buy_quote": 4856.4759 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.439, "high": 0.443, "low": 0.439, "close": 0.441, "volume": 50882.6, "close_time": 1768460399999, "quote_volume": 22449.6176, "trades": 106, "taker_buy_base": 35699.4, "taker_buy_quote": 15742.9824 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.44, "high": 0.444, "low": 0.437, "close": 0.441, "volume": 45268.3, "close_time": 1768463999999, "quote_volume": 19936.8806, "trades": 126, "taker_buy_base": 10373.7, "taker_buy_quote": 4592.3773 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.442, "high": 0.442, "low": 0.44, "close": 0.44, "volume": 23060.0, "close_time": 1768467599999, "quote_volume": 10171.4261, "trades": 95, "taker_buy_base": 10662.4, "taker_buy_quote": 4703.8771 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.44, "high": 0.444, "low": 0.439, "close": 0.444, "volume": 19792.3, "close_time": 1768471199999, "quote_volume": 8741.2819, "trades": 72, "taker_buy_base": 13815.6, "taker_buy_quote": 6104.262 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.443, "high": 0.443, "low": 0.44, "close": 0.44, "volume": 21025.4, "close_time": 1768474799999, "quote_volume": 9278.3899, "trades": 85, "taker_buy_base": 11277.1, "taker_buy_quote": 4978.9214 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.44, "high": 0.441, "low": 0.437, "close": 0.437, "volume": 15552.3, "close_time": 1768478399999, "quote_volume": 6832.9888, "trades": 79, "taker_buy_base": 6965.1, "taker_buy_quote": 3060.4992 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 14831.6, "close_time": 1768481999999, "quote_volume": 6504.4844, "trades": 40, "taker_buy_base": 4973.7, "taker_buy_quote": 2182.3726 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.44, "volume": 27103.2, "close_time": 1768485599999, "quote_volume": 11914.6026, "trades": 66, "taker_buy_base": 18456.2, "taker_buy_quote": 8112.7927 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.44, "high": 0.44, "low": 0.431, "close": 0.433, "volume": 31413.6, "close_time": 1768489199999, "quote_volume": 13709.7705, "trades": 140, "taker_buy_base": 14408.4, "taker_buy_quote": 6287.8174 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.433, "high": 0.433, "low": 0.417, "close": 0.423, "volume": 55737.8, "close_time": 1768492799999, "quote_volume": 23662.3068, "trades": 214, "taker_buy_base": 28620.1, "taker_buy_quote": 12175.3763 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.422, "high": 0.429, "low": 0.42, "close": 0.427, "volume": 39760.3, "close_time": 1768496399999, "quote_volume": 16813.4678, "trades": 158, "taker_buy_base": 20529.1, "taker_buy_quote": 8673.8913 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.427, "high": 0.427, "low": 0.421, "close": 0.421, "volume": 30337.5, "close_time": 1768499999999, "quote_volume": 12897.8919, "trades": 94, "taker_buy_base": 12391.8, "taker_buy_quote": 5263.9737 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.421, "high": 0.422, "low": 0.415, "close": 0.416, "volume": 40231.2, "close_time": 1768503599999, "quote_volume": 16799.7365, "trades": 133, "taker_buy_base": 20884.7, "taker_buy_quote": 8712.2887 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.416, "high": 0.417, "low": 0.412, "close": 0.417, "volume": 25198.0, "close_time": 1768507199999, "quote_volume": 10448.7505, "trades": 105, "taker_buy_base": 13928.9, "taker_buy_quote": 5777.4559 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.417, "high": 0.418, "low": 0.413, "close": 0.413, "volume": 21678.0, "close_time": 1768510799999, "quote_volume": 9001.7077, "trades": 85, "taker_buy_base": 12155.3, "taker_buy_quote": 5044.9598 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.413, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 18145.0, "close_time": 1768514399999, "quote_volume": 7530.7708, "trades": 59, "taker_buy_base": 9899.2, "taker_buy_quote": 4108.3717 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.415, "high": 0.418, "low": 0.415, "close": 0.418, "volume": 9638.2, "close_time": 1768517999999, "quote_volume": 4015.1031, "trades": 31, "taker_buy_base": 3783.9, "taker_buy_quote": 1576.5896 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.416, "high": 0.419, "low": 0.416, "close": 0.416, "volume": 13354.1, "close_time": 1768521599999, "quote_volume": 5565.455, "trades": 56, "taker_buy_base": 7197.6, "taker_buy_quote": 2999.0117 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 30547.8, "close_time": 1768525199999, "quote_volume": 12695.867, "trades": 120, "taker_buy_base": 17833.7, "taker_buy_quote": 7411.3949 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.415, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 38287.8, "close_time": 1768528799999, "quote_volume": 15896.825, "trades": 55, "taker_buy_base": 14197.9, "taker_buy_quote": 5889.666 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.414, "high": 0.414, "low": 0.407, "close": 0.412, "volume": 52252.6, "close_time": 1768532399999, "quote_volume": 21423.2977, "trades": 171, "taker_buy_base": 27518.3, "taker_buy_quote": 11278.3711 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.413, "high": 0.414, "low": 0.41, "close": 0.41, "volume": 22685.5, "close_time": 1768535999999, "quote_volume": 9337.0925, "trades": 76, "taker_buy_base": 13495.6, "taker_buy_quote": 5556.2457 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.411, "high": 0.413, "low": 0.409, "close": 0.409, "volume": 26408.1, "close_time": 1768539599999, "quote_volume": 10851.0045, "trades": 76, "taker_buy_base": 12604.5, "taker_buy_quote": 5186.1158 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.41, "high": 0.415, "low": 0.41, "close": 0.414, "volume": 18083.5, "close_time": 1768543199999, "quote_volume": 7448.4612, "trades": 62, "taker_buy_base": 13292.6, "taker_buy_quote": 5476.5434 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 7833.6, "close_time": 1768546799999, "quote_volume": 3230.6435, "trades": 30, "taker_buy_base": 4372.8, "taker_buy_quote": 1803.9426 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.413, "high": 0.414, "low": 0.41, "close": 0.41, "volume": 21528.7, "close_time": 1768550399999, "quote_volume": 8870.8492, "trades": 80, "taker_buy_base": 4266.5, "taker_buy_quote": 1759.5603 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.411, "high": 0.415, "low": 0.411, "close": 0.413, "volume": 36199.5, "close_time": 1768553999999, "quote_volume": 14958.8393, "trades": 121, "taker_buy_base": 17862.0, "taker_buy_quote": 7379.0133 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 13227.9, "close_time": 1768557599999, "quote_volume": 5471.7046, "trades": 34, "taker_buy_base": 4338.3, "taker_buy_quote": 1794.0745 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.413, "high": 0.414, "low": 0.411, "close": 0.411, "volume": 26001.3, "close_time": 1768561199999, "quote_volume": 10708.3573, "trades": 72, "taker_buy_base": 12458.1, "taker_buy_quote": 5131.5713 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.41, "high": 0.412, "low": 0.408, "close": 0.41, "volume": 25412.5, "close_time": 1768564799999, "quote_volume": 10426.8175, "trades": 93, "taker_buy_base": 16433.8, "taker_buy_quote": 6741.8414 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 17530.1, "close_time": 1768568399999, "quote_volume": 7198.5902, "trades": 44, "taker_buy_base": 7989.4, "taker_buy_quote": 3280.6119 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.41, "high": 0.41, "low": 0.407, "close": 0.407, "volume": 21460.6, "close_time": 1768571999999, "quote_volume": 8772.1195, "trades": 61, "taker_buy_base": 12649.7, "taker_buy_quote": 5171.1421 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.407, "high": 0.41, "low": 0.406, "close": 0.407, "volume": 31308.6, "close_time": 1768575599999, "quote_volume": 12770.9439, "trades": 95, "taker_buy_base": 21009.4, "taker_buy_quote": 8573.206 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.407, "high": 0.41, "low": 0.397, "close": 0.4, "volume": 51363.5, "close_time": 1768579199999, "quote_volume": 20704.4924, "trades": 186, "taker_buy_base": 30435.9, "taker_buy_quote": 12284.7844 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.399, "high": 0.406, "low": 0.399, "close": 0.403, "volume": 33925.6, "close_time": 1768582799999, "quote_volume": 13656.2433, "trades": 138, "taker_buy_base": 21799.8, "taker_buy_quote": 8778.4699 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.402, "high": 0.406, "low": 0.401, "close": 0.406, "volume": 19060.2, "close_time": 1768586399999, "quote_volume": 7687.4083, "trades": 67, "taker_buy_base": 12249.8, "taker_buy_quote": 4945.1035 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 14698.4, "close_time": 1768589999999, "quote_volume": 5979.2786, "trades": 36, "taker_buy_base": 11980.6, "taker_buy_quote": 4875.0242 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.406, "high": 0.409, "low": 0.403, "close": 0.409, "volume": 16606.3, "close_time": 1768593599999, "quote_volume": 6757.2884, "trades": 107, "taker_buy_base": 11273.1, "taker_buy_quote": 4586.8282 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.409, "high": 0.413, "low": 0.407, "close": 0.413, "volume": 15246.0, "close_time": 1768597199999, "quote_volume": 6250.4906, "trades": 50, "taker_buy_base": 6390.3, "taker_buy_quote": 2620.4761 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.413, "high": 0.418, "low": 0.413, "close": 0.414, "volume": 28261.1, "close_time": 1768600799999, "quote_volume": 11737.4345, "trades": 183, "taker_buy_base": 14581.2, "taker_buy_quote": 6055.1092 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.415, "high": 0.415, "low": 0.41, "close": 0.412, "volume": 36177.1, "close_time": 1768604399999, "quote_volume": 14868.4797, "trades": 120, "taker_buy_base": 23449.8, "taker_buy_quote": 9635.683 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.413, "high": 0.421, "low": 0.413, "close": 0.42, "volume": 20855.2, "close_time": 1768607999999, "quote_volume": 8713.6513, "trades": 66, "taker_buy_base": 19014.1, "taker_buy_quote": 7945.4251 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.42, "high": 0.423, "low": 0.419, "close": 0.422, "volume": 24867.3, "close_time": 1768611599999, "quote_volume": 10477.2093, "trades": 77, "taker_buy_base": 15668.1, "taker_buy_quote": 6603.5798 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.423, "high": 0.424, "low": 0.418, "close": 0.419, "volume": 20497.0, "close_time": 1768615199999, "quote_volume": 8602.1156, "trades": 118, "taker_buy_base": 7618.0, "taker_buy_quote": 3190.6604 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.419, "high": 0.419, "low": 0.414, "close": 0.416, "volume": 27063.4, "close_time": 1768618799999, "quote_volume": 11258.0365, "trades": 118, "taker_buy_base": 13817.1, "taker_buy_quote": 5750.5193 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 14630.8, "close_time": 1768622399999, "quote_volume": 6091.1652, "trades": 42, "taker_buy_base": 5939.5, "taker_buy_quote": 2473.9141 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 22249.4, "close_time": 1768625999999, "quote_volume": 9248.3215, "trades": 62, "taker_buy_base": 11799.0, "taker_buy_quote": 4904.8942 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 11692.7, "close_time": 1768629599999, "quote_volume": 4859.3578, "trades": 31, "taker_buy_base": 5885.3, "taker_buy_quote": 2446.0194 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 15079.1, "close_time": 1768633199999, "quote_volume": 6242.7474, "trades": 48, "taker_buy_base": 5449.9, "taker_buy_quote": 2256.2586 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 15062.4, "close_time": 1768636799999, "quote_volume": 6223.9964, "trades": 53, "taker_buy_base": 6542.2, "taker_buy_quote": 2704.867 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.413, "high": 0.416, "low": 0.413, "close": 0.416, "volume": 20901.5, "close_time": 1768640399999, "quote_volume": 8657.6124, "trades": 59, "taker_buy_base": 9155.4, "taker_buy_quote": 3793.2697 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.413, "volume": 34446.2, "close_time": 1768643999999, "quote_volume": 14277.5286, "trades": 95, "taker_buy_base": 15879.6, "taker_buy_quote": 6578.479 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.413, "high": 0.416, "low": 0.411, "close": 0.412, "volume": 16077.4, "close_time": 1768647599999, "quote_volume": 6640.5552, "trades": 58, "taker_buy_base": 7303.9, "taker_buy_quote": 3013.8207 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 15264.1, "close_time": 1768651199999, "quote_volume": 6276.7678, "trades": 47, "taker_buy_base": 8332.6, "taker_buy_quote": 3428.6439 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.412, "volume": 17688.1, "close_time": 1768654799999, "quote_volume": 7277.1234, "trades": 56, "taker_buy_base": 8207.5, "taker_buy_quote": 3377.2927 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.412, "high": 0.414, "low": 0.411, "close": 0.411, "volume": 37504.0, "close_time": 1768658399999, "quote_volume": 15453.71, "trades": 131, "taker_buy_base": 23032.0, "taker_buy_quote": 9488.7556 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.411, "high": 0.415, "low": 0.41, "close": 0.415, "volume": 45604.5, "close_time": 1768661999999, "quote_volume": 18800.0738, "trades": 121, "taker_buy_base": 26687.7, "taker_buy_quote": 10994.6328 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.413, "high": 0.415, "low": 0.411, "close": 0.413, "volume": 53123.9, "close_time": 1768665599999, "quote_volume": 21933.8176, "trades": 153, "taker_buy_base": 27018.0, "taker_buy_quote": 11161.0588 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.413, "high": 0.413, "low": 0.406, "close": 0.409, "volume": 37469.4, "close_time": 1768669199999, "quote_volume": 15349.0636, "trades": 112, "taker_buy_base": 18397.1, "taker_buy_quote": 7524.7498 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.409, "high": 0.41, "low": 0.406, "close": 0.406, "volume": 32295.9, "close_time": 1768672799999, "quote_volume": 13190.7256, "trades": 99, "taker_buy_base": 18112.8, "taker_buy_quote": 7395.3193 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.408, "volume": 19292.9, "close_time": 1768676399999, "quote_volume": 7864.7213, "trades": 54, "taker_buy_base": 8244.1, "taker_buy_quote": 3360.7084 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 17575.1, "close_time": 1768679999999, "quote_volume": 7163.0997, "trades": 52, "taker_buy_base": 8648.1, "taker_buy_quote": 3526.6408 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 30153.7, "close_time": 1768683599999, "quote_volume": 12248.3329, "trades": 94, "taker_buy_base": 19071.3, "taker_buy_quote": 7747.3962 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 24763.2, "close_time": 1768687199999, "quote_volume": 10025.212, "trades": 60, "taker_buy_base": 8867.5, "taker_buy_quote": 3590.2722 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.404, "high": 0.405, "low": 0.4, "close": 0.401, "volume": 44137.2, "close_time": 1768690799999, "quote_volume": 17788.562, "trades": 76, "taker_buy_base": 13179.4, "taker_buy_quote": 5305.8387 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 25999.5, "close_time": 1768694399999, "quote_volume": 10433.019, "trades": 61, "taker_buy_base": 14010.7, "taker_buy_quote": 5622.9397 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.401, "high": 0.405, "low": 0.401, "close": 0.403, "volume": 34489.9, "close_time": 1768697999999, "quote_volume": 13912.4288, "trades": 95, "taker_buy_base": 19310.5, "taker_buy_quote": 7787.0267 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.402, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 25030.3, "close_time": 1768701599999, "quote_volume": 9999.0834, "trades": 75, "taker_buy_base": 12932.6, "taker_buy_quote": 5167.5018 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.4, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 30513.4, "close_time": 1768705199999, "quote_volume": 12189.2574, "trades": 80, "taker_buy_base": 15402.0, "taker_buy_quote": 6153.2615 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 41514.6, "close_time": 1768708799999, "quote_volume": 16592.2868, "trades": 92, "taker_buy_base": 26448.8, "taker_buy_quote": 10568.792 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.398, "high": 0.398, "low": 0.395, "close": 0.398, "volume": 18627.2, "close_time": 1768712399999, "quote_volume": 7381.1616, "trades": 49, "taker_buy_base": 8323.7, "taker_buy_quote": 3298.3748 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 10108.3, "close_time": 1768715999999, "quote_volume": 4015.6624, "trades": 28, "taker_buy_base": 5191.3, "taker_buy_quote": 2062.753 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 16994.3, "close_time": 1768719599999, "quote_volume": 6752.6834, "trades": 39, "taker_buy_base": 8595.0, "taker_buy_quote": 3417.2576 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 24950.6, "close_time": 1768723199999, "quote_volume": 9852.1518, "trades": 87, "taker_buy_base": 12250.1, "taker_buy_quote": 4834.9533 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 26999.6, "close_time": 1768726799999, "quote_volume": 10688.1872, "trades": 66, "taker_buy_base": 14024.8, "taker_buy_quote": 5552.4755 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 20116.5, "close_time": 1768730399999, "quote_volume": 7975.2452, "trades": 57, "taker_buy_base": 9254.5, "taker_buy_quote": 3669.6532 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.398, "volume": 21225.8, "close_time": 1768733999999, "quote_volume": 8424.7631, "trades": 62, "taker_buy_base": 10348.1, "taker_buy_quote": 4106.1344 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 12725.9, "close_time": 1768737599999, "quote_volume": 5081.82, "trades": 57, "taker_buy_base": 6754.0, "taker_buy_quote": 2698.8177 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 13592.9, "close_time": 1768741199999, "quote_volume": 5395.3396, "trades": 57, "taker_buy_base": 5985.9, "taker_buy_quote": 2375.4668 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.396, "high": 0.399, "low": 0.393, "close": 0.397, "volume": 22622.1, "close_time": 1768744799999, "quote_volume": 8958.8932, "trades": 70, "taker_buy_base": 12867.9, "taker_buy_quote": 5100.5784 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.395, "high": 0.398, "low": 0.393, "close": 0.393, "volume": 31717.9, "close_time": 1768748399999, "quote_volume": 12570.9464, "trades": 90, "taker_buy_base": 13694.3, "taker_buy_quote": 5429.8638 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.393, "high": 0.397, "low": 0.393, "close": 0.395, "volume": 27967.2, "close_time": 1768751999999, "quote_volume": 11050.522, "trades": 95, "taker_buy_base": 13285.7, "taker_buy_quote": 5250.19 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 36108.0, "close_time": 1768755599999, "quote_volume": 14291.665, "trades": 117, "taker_buy_base": 18238.2, "taker_buy_quote": 7217.1755 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 23666.0, "close_time": 1768759199999, "quote_volume": 9341.9632, "trades": 57, "taker_buy_base": 12558.3, "taker_buy_quote": 4960.7563 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.396, "high": 0.4, "low": 0.396, "close": 0.4, "volume": 24012.8, "close_time": 1768762799999, "quote_volume": 9564.815, "trades": 63, "taker_buy_base": 13086.7, "taker_buy_quote": 5213.7092 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.4, "high": 0.4, "low": 0.395, "close": 0.396, "volume": 33190.9, "close_time": 1768766399999, "quote_volume": 13191.237, "trades": 94, "taker_buy_base": 17984.6, "taker_buy_quote": 7147.2406 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.396, "high": 0.402, "low": 0.396, "close": 0.399, "volume": 24841.5, "close_time": 1768769999999, "quote_volume": 9880.4032, "trades": 58, "taker_buy_base": 12786.6, "taker_buy_quote": 5082.4046 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 27707.7, "close_time": 1768773599999, "quote_volume": 11042.6944, "trades": 77, "taker_buy_base": 14115.3, "taker_buy_quote": 5625.2798 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 9700.6, "close_time": 1768777199999, "quote_volume": 3869.6058, "trades": 26, "taker_buy_base": 4732.7, "taker_buy_quote": 1887.7293 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.399, "high": 0.399, "low": 0.375, "close": 0.375, "volume": 86580.0, "close_time": 1768780799999, "quote_volume": 33385.9682, "trades": 304, "taker_buy_base": 43689.9, "taker_buy_quote": 16860.8161 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.375, "high": 0.375, "low": 0.334, "close": 0.358, "volume": 263860.4, "close_time": 1768784399999, "quote_volume": 94283.2296, "trades": 1005, "taker_buy_base": 120497.3, "taker_buy_quote": 43108.7295 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.358, "high": 0.362, "low": 0.357, "close": 0.359, "volume": 29735.8, "close_time": 1768787999999, "quote_volume": 10701.357, "trades": 117, "taker_buy_base": 15444.4, "taker_buy_quote": 5558.1022 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.359, "high": 0.361, "low": 0.357, "close": 0.36, "volume": 19850.8, "close_time": 1768791599999, "quote_volume": 7143.0003, "trades": 69, "taker_buy_base": 11500.8, "taker_buy_quote": 4137.837 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 26244.6, "close_time": 1768795199999, "quote_volume": 9435.2219, "trades": 52, "taker_buy_base": 15191.3, "taker_buy_quote": 5461.2999 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.36, "high": 0.363, "low": 0.36, "close": 0.361, "volume": 30758.2, "close_time": 1768798799999, "quote_volume": 11120.539, "trades": 118, "taker_buy_base": 19102.9, "taker_buy_quote": 6906.29 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.359, "high": 0.362, "low": 0.358, "close": 0.359, "volume": 32761.5, "close_time": 1768802399999, "quote_volume": 11755.8619, "trades": 92, "taker_buy_base": 22640.0, "taker_buy_quote": 8124.5025 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.358, "high": 0.359, "low": 0.356, "close": 0.357, "volume": 24143.9, "close_time": 1768805999999, "quote_volume": 8630.8005, "trades": 61, "taker_buy_base": 10069.6, "taker_buy_quote": 3595.4106 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 32120.9, "close_time": 1768809599999, "quote_volume": 11515.8747, "trades": 75, "taker_buy_base": 20475.8, "taker_buy_quote": 7341.22 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.358, "high": 0.363, "low": 0.358, "close": 0.362, "volume": 32973.2, "close_time": 1768813199999, "quote_volume": 11886.4614, "trades": 85, "taker_buy_base": 22275.6, "taker_buy_quote": 8033.3446 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.361, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 26797.1, "close_time": 1768816799999, "quote_volume": 9637.1041, "trades": 78, "taker_buy_base": 14611.0, "taker_buy_quote": 5251.137 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.358, "volume": 20786.7, "close_time": 1768820399999, "quote_volume": 7459.4581, "trades": 61, "taker_buy_base": 11009.9, "taker_buy_quote": 3950.2654 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 47921.8, "close_time": 1768823999999, "quote_volume": 17170.4076, "trades": 149, "taker_buy_base": 24376.7, "taker_buy_quote": 8737.3364 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.357, "high": 0.357, "low": 0.354, "close": 0.354, "volume": 35199.1, "close_time": 1768827599999, "quote_volume": 12523.1755, "trades": 116, "taker_buy_base": 14844.6, "taker_buy_quote": 5282.1037 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.355, "high": 0.357, "low": 0.354, "close": 0.354, "volume": 54467.4, "close_time": 1768831199999, "quote_volume": 19351.5262, "trades": 129, "taker_buy_base": 32165.5, "taker_buy_quote": 11434.1921 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.353, "volume": 47930.8, "close_time": 1768834799999, "quote_volume": 16967.3428, "trades": 109, "taker_buy_base": 33649.2, "taker_buy_quote": 11914.8401 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.353, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 32724.5, "close_time": 1768838399999, "quote_volume": 11548.4626, "trades": 67, "taker_buy_base": 14784.9, "taker_buy_quote": 5217.321 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.354, "high": 0.359, "low": 0.354, "close": 0.359, "volume": 45359.0, "close_time": 1768841999999, "quote_volume": 16179.0779, "trades": 102, "taker_buy_base": 27769.1, "taker_buy_quote": 9898.7488 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.359, "volume": 23544.8, "close_time": 1768845599999, "quote_volume": 8461.7994, "trades": 53, "taker_buy_base": 14808.3, "taker_buy_quote": 5321.4782 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 16811.0, "close_time": 1768849199999, "quote_volume": 6050.1233, "trades": 55, "taker_buy_base": 5524.6, "taker_buy_quote": 1990.6834 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.362, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 27014.4, "close_time": 1768852799999, "quote_volume": 9794.8418, "trades": 60, "taker_buy_base": 11633.8, "taker_buy_quote": 4219.6591 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 38283.1, "close_time": 1768856399999, "quote_volume": 13888.634, "trades": 102, "taker_buy_base": 17771.0, "taker_buy_quote": 6447.8915 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.363, "high": 0.363, "low": 0.36, "close": 0.36, "volume": 26822.9, "close_time": 1768859999999, "quote_volume": 9696.9374, "trades": 57, "taker_buy_base": 15033.4, "taker_buy_quote": 5434.1149 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.36, "high": 0.36, "low": 0.356, "close": 0.357, "volume": 28081.1, "close_time": 1768863599999, "quote_volume": 10057.6105, "trades": 53, "taker_buy_base": 10780.2, "taker_buy_quote": 3863.0207 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.356, "high": 0.362, "low": 0.356, "close": 0.361, "volume": 27033.1, "close_time": 1768867199999, "quote_volume": 9686.313, "trades": 67, "taker_buy_base": 16170.9, "taker_buy_quote": 5788.8617 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.36, "volume": 28455.9, "close_time": 1768870799999, "quote_volume": 10257.086, "trades": 73, "taker_buy_base": 11992.0, "taker_buy_quote": 4322.4112 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.36, "high": 0.363, "low": 0.359, "close": 0.362, "volume": 36880.1, "close_time": 1768874399999, "quote_volume": 13326.7288, "trades": 80, "taker_buy_base": 17485.4, "taker_buy_quote": 6317.8403 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.362, "high": 0.364, "low": 0.361, "close": 0.363, "volume": 20373.2, "close_time": 1768877999999, "quote_volume": 7383.0584, "trades": 53, "taker_buy_base": 10954.1, "taker_buy_quote": 3969.4753 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.363, "high": 0.363, "low": 0.358, "close": 0.36, "volume": 34804.0, "close_time": 1768881599999, "quote_volume": 12529.451, "trades": 96, "taker_buy_base": 18305.8, "taker_buy_quote": 6585.8886 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 37550.4, "close_time": 1768885199999, "quote_volume": 13469.4178, "trades": 92, "taker_buy_base": 14208.3, "taker_buy_quote": 5096.9059 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.358, "high": 0.36, "low": 0.357, "close": 0.359, "volume": 27348.5, "close_time": 1768888799999, "quote_volume": 9799.8562, "trades": 69, "taker_buy_base": 14126.2, "taker_buy_quote": 5064.6035 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.358, "high": 0.358, "low": 0.352, "close": 0.352, "volume": 32709.5, "close_time": 1768892399999, "quote_volume": 11570.0795, "trades": 77, "taker_buy_base": 12492.8, "taker_buy_quote": 4421.7635 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.352, "high": 0.353, "low": 0.35, "close": 0.35, "volume": 21704.2, "close_time": 1768895999999, "quote_volume": 7619.3053, "trades": 45, "taker_buy_base": 6851.2, "taker_buy_quote": 2406.798 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.349, "high": 0.35, "low": 0.344, "close": 0.346, "volume": 20189.5, "close_time": 1768899599999, "quote_volume": 7008.9545, "trades": 69, "taker_buy_base": 10278.4, "taker_buy_quote": 3561.2596 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 13779.2, "close_time": 1768903199999, "quote_volume": 4766.4294, "trades": 30, "taker_buy_base": 8308.9, "taker_buy_quote": 2874.1967 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 23355.5, "close_time": 1768906799999, "quote_volume": 8111.8504, "trades": 54, "taker_buy_base": 13274.5, "taker_buy_quote": 4608.1768 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.347, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 23450.6, "close_time": 1768910399999, "quote_volume": 8161.8026, "trades": 47, "taker_buy_base": 13473.6, "taker_buy_quote": 4694.3583 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.346, "high": 0.348, "low": 0.346, "close": 0.348, "volume": 8504.9, "close_time": 1768913999999, "quote_volume": 2951.5196, "trades": 19, "taker_buy_base": 3648.9, "taker_buy_quote": 1266.209 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.346, "high": 0.346, "low": 0.341, "close": 0.341, "volume": 16511.5, "close_time": 1768917599999, "quote_volume": 5673.4364, "trades": 54, "taker_buy_base": 7323.2, "taker_buy_quote": 2516.5981 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.341, "high": 0.349, "low": 0.341, "close": 0.346, "volume": 49159.0, "close_time": 1768921199999, "quote_volume": 16957.3126, "trades": 102, "taker_buy_base": 19665.2, "taker_buy_quote": 6762.5772 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.345, "high": 0.345, "low": 0.34, "close": 0.342, "volume": 42072.9, "close_time": 1768924799999, "quote_volume": 14380.8044, "trades": 120, "taker_buy_base": 27443.5, "taker_buy_quote": 9377.2498 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.343, "high": 0.344, "low": 0.337, "close": 0.339, "volume": 16569.1, "close_time": 1768928399999, "quote_volume": 5631.4702, "trades": 67, "taker_buy_base": 10740.7, "taker_buy_quote": 3647.757 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.338, "high": 0.342, "low": 0.335, "close": 0.337, "volume": 34926.6, "close_time": 1768931999999, "quote_volume": 11801.9983, "trades": 112, "taker_buy_base": 19000.6, "taker_buy_quote": 6422.2235 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.337, "high": 0.338, "low": 0.334, "close": 0.335, "volume": 24083.5, "close_time": 1768935599999, "quote_volume": 8074.8805, "trades": 80, "taker_buy_base": 12281.3, "taker_buy_quote": 4120.587 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.337, "high": 0.337, "low": 0.334, "close": 0.335, "volume": 22155.7, "close_time": 1768939199999, "quote_volume": 7424.8075, "trades": 63, "taker_buy_base": 11020.5, "taker_buy_quote": 3691.5385 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.336, "high": 0.34, "low": 0.335, "close": 0.34, "volume": 19203.7, "close_time": 1768942799999, "quote_volume": 6497.6951, "trades": 69, "taker_buy_base": 13236.4, "taker_buy_quote": 4484.2835 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.34, "high": 0.34, "low": 0.335, "close": 0.336, "volume": 33220.7, "close_time": 1768946399999, "quote_volume": 11203.0589, "trades": 132, "taker_buy_base": 18429.0, "taker_buy_quote": 6213.3716 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.336, "high": 0.337, "low": 0.328, "close": 0.334, "volume": 26874.7, "close_time": 1768949999999, "quote_volume": 8977.1037, "trades": 100, "taker_buy_base": 11094.6, "taker_buy_quote": 3707.4836 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.334, "high": 0.338, "low": 0.332, "close": 0.336, "volume": 26434.0, "close_time": 1768953599999, "quote_volume": 8882.1554, "trades": 83, "taker_buy_base": 13385.6, "taker_buy_quote": 4507.21 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.337, "high": 0.344, "low": 0.337, "close": 0.344, "volume": 23251.2, "close_time": 1768957199999, "quote_volume": 7909.2123, "trades": 81, "taker_buy_base": 12675.4, "taker_buy_quote": 4310.6575 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 23582.9, "close_time": 1768960799999, "quote_volume": 8114.8868, "trades": 85, "taker_buy_base": 8229.9, "taker_buy_quote": 2836.0889 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.344, "high": 0.346, "low": 0.342, "close": 0.342, "volume": 23082.7, "close_time": 1768964399999, "quote_volume": 7929.1283, "trades": 79, "taker_buy_base": 6736.4, "taker_buy_quote": 2316.5631 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 24212.8, "close_time": 1768967999999, "quote_volume": 8304.1605, "trades": 92, "taker_buy_base": 9721.8, "taker_buy_quote": 3339.1709 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 30320.1, "close_time": 1768971599999, "quote_volume": 10422.9451, "trades": 93, "taker_buy_base": 10038.8, "taker_buy_quote": 3452.4747 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 23378.4, "close_time": 1768975199999, "quote_volume": 8039.2306, "trades": 85, "taker_buy_base": 7287.3, "taker_buy_quote": 2508.7007 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 28695.4, "close_time": 1768978799999, "quote_volume": 9876.9879, "trades": 100, "taker_buy_base": 6900.4, "taker_buy_quote": 2375.7505 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.342, "volume": 43760.3, "close_time": 1768982399999, "quote_volume": 15038.4962, "trades": 126, "taker_buy_base": 13976.3, "taker_buy_quote": 4803.189 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.342, "high": 0.344, "low": 0.339, "close": 0.341, "volume": 41664.4, "close_time": 1768985999999, "quote_volume": 14234.3778, "trades": 118, "taker_buy_base": 19539.4, "taker_buy_quote": 6667.6789 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.341, "volume": 38495.1, "close_time": 1768989599999, "quote_volume": 13104.3055, "trades": 134, "taker_buy_base": 14717.2, "taker_buy_quote": 5008.2999 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 28864.9, "close_time": 1768993199999, "quote_volume": 9870.008, "trades": 95, "taker_buy_base": 15231.9, "taker_buy_quote": 5209.8337 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.34, "high": 0.343, "low": 0.337, "close": 0.337, "volume": 18803.4, "close_time": 1768996799999, "quote_volume": 6406.3525, "trades": 83, "taker_buy_base": 6750.1, "taker_buy_quote": 2303.4121 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.337, "high": 0.34, "low": 0.334, "close": 0.339, "volume": 19646.5, "close_time": 1769000399999, "quote_volume": 6607.0356, "trades": 74, "taker_buy_base": 14205.1, "taker_buy_quote": 4771.0905 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.339, "high": 0.341, "low": 0.336, "close": 0.337, "volume": 32870.4, "close_time": 1769003999999, "quote_volume": 11093.5726, "trades": 130, "taker_buy_base": 15337.5, "taker_buy_quote": 5174.2156 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.336, "high": 0.347, "low": 0.336, "close": 0.346, "volume": 56557.3, "close_time": 1769007599999, "quote_volume": 19356.5434, "trades": 176, "taker_buy_base": 27219.7, "taker_buy_quote": 9317.1416 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.346, "high": 0.349, "low": 0.345, "close": 0.349, "volume": 37243.4, "close_time": 1769011199999, "quote_volume": 12940.9228, "trades": 127, "taker_buy_base": 12746.4, "taker_buy_quote": 4427.64 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.349, "high": 0.349, "low": 0.333, "close": 0.334, "volume": 32824.4, "close_time": 1769014799999, "quote_volume": 11175.3518, "trades": 102, "taker_buy_base": 14734.6, "taker_buy_quote": 5003.9232 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.335, "high": 0.337, "low": 0.33, "close": 0.334, "volume": 18524.9, "close_time": 1769018399999, "quote_volume": 6176.7959, "trades": 79, "taker_buy_base": 12380.0, "taker_buy_quote": 4128.8124 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.334, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 19806.5, "close_time": 1769021999999, "quote_volume": 6609.7959, "trades": 77, "taker_buy_base": 8666.9, "taker_buy_quote": 2897.5188 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.336, "high": 0.349, "low": 0.334, "close": 0.348, "volume": 54296.0, "close_time": 1769025599999, "quote_volume": 18672.0295, "trades": 213, "taker_buy_base": 27908.9, "taker_buy_quote": 9538.7912 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.348, "high": 0.348, "low": 0.342, "close": 0.346, "volume": 14550.7, "close_time": 1769029199999, "quote_volume": 5008.8352, "trades": 47, "taker_buy_base": 3305.6, "taker_buy_quote": 1138.0598 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.346, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 32939.9, "close_time": 1769032799999, "quote_volume": 11412.1235, "trades": 96, "taker_buy_base": 9776.3, "taker_buy_quote": 3389.7235 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.347, "high": 0.35, "low": 0.342, "close": 0.344, "volume": 28040.9, "close_time": 1769036399999, "quote_volume": 9691.0985, "trades": 108, "taker_buy_base": 6068.0, "taker_buy_quote": 2107.9735 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.343, "high": 0.344, "low": 0.337, "close": 0.339, "volume": 33494.4, "close_time": 1769039999999, "quote_volume": 11447.3719, "trades": 127, "taker_buy_base": 11687.9, "taker_buy_quote": 3987.9634 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 30008.2, "close_time": 1769043599999, "quote_volume": 10215.1651, "trades": 95, "taker_buy_base": 12908.4, "taker_buy_quote": 4395.5568 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 24905.4, "close_time": 1769047199999, "quote_volume": 8499.2769, "trades": 83, "taker_buy_base": 7014.5, "taker_buy_quote": 2397.759 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 32009.0, "close_time": 1769050799999, "quote_volume": 10919.4058, "trades": 117, "taker_buy_base": 11045.2, "taker_buy_quote": 3768.9892 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.34, "high": 0.341, "low": 0.338, "close": 0.341, "volume": 36486.5, "close_time": 1769054399999, "quote_volume": 12420.2734, "trades": 152, "taker_buy_base": 22883.9, "taker_buy_quote": 7790.8973 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.34, "high": 0.346, "low": 0.34, "close": 0.345, "volume": 53711.3, "close_time": 1769057999999, "quote_volume": 18429.9385, "trades": 208, "taker_buy_base": 32985.0, "taker_buy_quote": 11335.0737 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.342, "volume": 43574.6, "close_time": 1769061599999, "quote_volume": 14938.4627, "trades": 173, "taker_buy_base": 26104.8, "taker_buy_quote": 8948.5795 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.342, "high": 0.343, "low": 0.339, "close": 0.341, "volume": 31971.1, "close_time": 1769065199999, "quote_volume": 10896.7879, "trades": 115, "taker_buy_base": 8023.6, "taker_buy_quote": 2735.3805 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.341, "high": 0.341, "low": 0.338, "close": 0.338, "volume": 30729.5, "close_time": 1769068799999, "quote_volume": 10438.847, "trades": 127, "taker_buy_base": 9598.3, "taker_buy_quote": 3264.0203 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.339, "high": 0.339, "low": 0.336, "close": 0.339, "volume": 24026.8, "close_time": 1769072399999, "quote_volume": 8120.3728, "trades": 97, "taker_buy_base": 12445.2, "taker_buy_quote": 4211.4467 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 24542.8, "close_time": 1769075999999, "quote_volume": 8336.073, "trades": 93, "taker_buy_base": 5916.6, "taker_buy_quote": 2012.3786 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 29155.4, "close_time": 1769079599999, "quote_volume": 9892.9718, "trades": 107, "taker_buy_base": 11866.2, "taker_buy_quote": 4027.5206 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 29812.9, "close_time": 1769083199999, "quote_volume": 10092.2342, "trades": 105, "taker_buy_base": 15100.8, "taker_buy_quote": 5113.778 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 26248.2, "close_time": 1769086799999, "quote_volume": 8875.4254, "trades": 105, "taker_buy_base": 12048.6, "taker_buy_quote": 4075.212 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.338, "high": 0.341, "low": 0.335, "close": 0.336, "volume": 21512.3, "close_time": 1769090399999, "quote_volume": 7275.0221, "trades": 78, "taker_buy_base": 5079.7, "taker_buy_quote": 1720.7654 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.336, "high": 0.336, "low": 0.331, "close": 0.332, "volume": 29478.6, "close_time": 1769093999999, "quote_volume": 9862.4917, "trades": 112, "taker_buy_base": 17575.0, "taker_buy_quote": 5877.7309 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.332, "high": 0.333, "low": 0.328, "close": 0.331, "volume": 35930.2, "close_time": 1769097599999, "quote_volume": 11903.1645, "trades": 139, "taker_buy_base": 21861.7, "taker_buy_quote": 7242.9397 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.335, "low": 0.33, "close": 0.333, "volume": 30423.3, "close_time": 1769101199999, "quote_volume": 10093.9807, "trades": 94, "taker_buy_base": 15092.9, "taker_buy_quote": 5009.8079 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.334, "high": 0.334, "low": 0.33, "close": 0.333, "volume": 21367.2, "close_time": 1769104799999, "quote_volume": 7090.0868, "trades": 78, "taker_buy_base": 8723.9, "taker_buy_quote": 2894.323 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.333, "high": 0.334, "low": 0.33, "close": 0.33, "volume": 37137.9, "close_time": 1769108399999, "quote_volume": 12314.0199, "trades": 136, "taker_buy_base": 14444.8, "taker_buy_quote": 4796.3885 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 27951.9, "close_time": 1769111999999, "quote_volume": 9215.9514, "trades": 101, "taker_buy_base": 14245.8, "taker_buy_quote": 4700.5571 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 40931.5, "close_time": 1769115599999, "quote_volume": 13477.6015, "trades": 136, "taker_buy_base": 16806.3, "taker_buy_quote": 5535.3727 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.328, "volume": 37765.9, "close_time": 1769119199999, "quote_volume": 12436.543, "trades": 154, "taker_buy_base": 11199.6, "taker_buy_quote": 3688.702 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.328, "high": 0.329, "low": 0.326, "close": 0.329, "volume": 29733.3, "close_time": 1769122799999, "quote_volume": 9737.9522, "trades": 106, "taker_buy_base": 8597.7, "taker_buy_quote": 2821.1557 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.329, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 59752.7, "close_time": 1769126399999, "quote_volume": 19529.1281, "trades": 196, "taker_buy_base": 27274.6, "taker_buy_quote": 8919.0384 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 31796.3, "close_time": 1769129999999, "quote_volume": 10434.1152, "trades": 117, "taker_buy_base": 6989.2, "taker_buy_quote": 2294.3072 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 31516.9, "close_time": 1769133599999, "quote_volume": 10389.3077, "trades": 115, "taker_buy_base": 7941.2, "taker_buy_quote": 2622.2581 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.331, "high": 0.331, "low": 0.327, "close": 0.327, "volume": 29320.6, "close_time": 1769137199999, "quote_volume": 9650.5971, "trades": 119, "taker_buy_base": 3801.6, "taker_buy_quote": 1252.3151 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.327, "high": 0.331, "low": 0.327, "close": 0.33, "volume": 33658.0, "close_time": 1769140799999, "quote_volume": 11094.9994, "trades": 131, "taker_buy_base": 13102.4, "taker_buy_quote": 4323.5777 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 29145.0, "close_time": 1769144399999, "quote_volume": 9628.6723, "trades": 104, "taker_buy_base": 6975.9, "taker_buy_quote": 2307.4951 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.332, "volume": 47751.2, "close_time": 1769147999999, "quote_volume": 15758.1556, "trades": 155, "taker_buy_base": 29410.3, "taker_buy_quote": 9717.8778 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.332, "high": 0.336, "low": 0.332, "close": 0.332, "volume": 40916.1, "close_time": 1769151599999, "quote_volume": 13666.5308, "trades": 154, "taker_buy_base": 30094.9, "taker_buy_quote": 10054.7512 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.333, "high": 0.337, "low": 0.332, "close": 0.337, "volume": 31260.7, "close_time": 1769155199999, "quote_volume": 10473.5752, "trades": 101, "taker_buy_base": 18362.1, "taker_buy_quote": 6159.4344 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.336, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 40247.0, "close_time": 1769158799999, "quote_volume": 13500.7831, "trades": 132, "taker_buy_base": 25148.1, "taker_buy_quote": 8436.7454 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.334, "high": 0.336, "low": 0.333, "close": 0.336, "volume": 25352.8, "close_time": 1769162399999, "quote_volume": 8502.9073, "trades": 94, "taker_buy_base": 15111.9, "taker_buy_quote": 5070.0526 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.337, "high": 0.337, "low": 0.333, "close": 0.336, "volume": 52487.6, "close_time": 1769165999999, "quote_volume": 17626.3142, "trades": 153, "taker_buy_base": 32979.2, "taker_buy_quote": 11080.8555 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 43371.1, "close_time": 1769169599999, "quote_volume": 14630.5425, "trades": 153, "taker_buy_base": 18719.2, "taker_buy_quote": 6319.8964 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.338, "high": 0.338, "low": 0.334, "close": 0.335, "volume": 35772.1, "close_time": 1769173199999, "quote_volume": 12028.9138, "trades": 120, "taker_buy_base": 16161.6, "taker_buy_quote": 5437.8859 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.335, "high": 0.336, "low": 0.331, "close": 0.331, "volume": 34630.0, "close_time": 1769176799999, "quote_volume": 11582.5258, "trades": 121, "taker_buy_base": 19443.4, "taker_buy_quote": 6506.5415 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.332, "high": 0.334, "low": 0.324, "close": 0.327, "volume": 31643.9, "close_time": 1769180399999, "quote_volume": 10437.3685, "trades": 117, "taker_buy_base": 16665.2, "taker_buy_quote": 5498.7626 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.327, "high": 0.334, "low": 0.326, "close": 0.334, "volume": 21599.3, "close_time": 1769183999999, "quote_volume": 7104.3452, "trades": 85, "taker_buy_base": 14489.8, "taker_buy_quote": 4768.3937 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.335, "high": 0.338, "low": 0.331, "close": 0.335, "volume": 24899.9, "close_time": 1769187599999, "quote_volume": 8346.7556, "trades": 74, "taker_buy_base": 11617.1, "taker_buy_quote": 3907.2769 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.335, "high": 0.34, "low": 0.332, "close": 0.334, "volume": 33587.9, "close_time": 1769191199999, "quote_volume": 11279.4708, "trades": 109, "taker_buy_base": 16560.8, "taker_buy_quote": 5562.4365 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.333, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 15327.5, "close_time": 1769194799999, "quote_volume": 5126.6039, "trades": 57, "taker_buy_base": 3244.5, "taker_buy_quote": 1086.4863 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.333, "high": 0.333, "low": 0.327, "close": 0.327, "volume": 23356.8, "close_time": 1769198399999, "quote_volume": 7705.498, "trades": 81, "taker_buy_base": 13640.4, "taker_buy_quote": 4499.4663 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.326, "high": 0.328, "low": 0.323, "close": 0.327, "volume": 25617.5, "close_time": 1769201999999, "quote_volume": 8330.045, "trades": 90, "taker_buy_base": 16048.2, "taker_buy_quote": 5222.8031 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.325, "high": 0.328, "low": 0.325, "close": 0.326, "volume": 25039.2, "close_time": 1769205599999, "quote_volume": 8184.9004, "trades": 89, "taker_buy_base": 16893.3, "taker_buy_quote": 5522.8866 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.326, "high": 0.329, "low": 0.326, "close": 0.329, "volume": 28087.5, "close_time": 1769209199999, "quote_volume": 9226.314, "trades": 92, "taker_buy_base": 3511.7, "taker_buy_quote": 1152.0672 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 31243.7, "close_time": 1769212799999, "quote_volume": 10274.1862, "trades": 136, "taker_buy_base": 10722.9, "taker_buy_quote": 3529.7178 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 22746.9, "close_time": 1769216399999, "quote_volume": 7473.9323, "trades": 85, "taker_buy_base": 6319.8, "taker_buy_quote": 2079.3101 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 28318.6, "close_time": 1769219999999, "quote_volume": 9292.7651, "trades": 119, "taker_buy_base": 8851.0, "taker_buy_quote": 2911.1675 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.329, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 28453.3, "close_time": 1769223599999, "quote_volume": 9386.7409, "trades": 125, "taker_buy_base": 11006.8, "taker_buy_quote": 3632.8191 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.33, "high": 0.334, "low": 0.33, "close": 0.332, "volume": 30056.9, "close_time": 1769227199999, "quote_volume": 9984.3099, "trades": 96, "taker_buy_base": 14935.9, "taker_buy_quote": 4959.5816 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 30791.6, "close_time": 1769230799999, "quote_volume": 10209.5101, "trades": 113, "taker_buy_base": 13138.7, "taker_buy_quote": 4357.7452 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 43098.3, "close_time": 1769234399999, "quote_volume": 14232.004, "trades": 178, "taker_buy_base": 19152.8, "taker_buy_quote": 6326.8098 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 31800.0, "close_time": 1769237999999, "quote_volume": 10509.9287, "trades": 114, "taker_buy_base": 8665.0, "taker_buy_quote": 2869.2634 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 42163.9, "close_time": 1769241599999, "quote_volume": 13939.8973, "trades": 165, "taker_buy_base": 22800.2, "taker_buy_quote": 7545.9676 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 31884.9, "close_time": 1769245199999, "quote_volume": 10537.5834, "trades": 122, "taker_buy_base": 9878.0, "taker_buy_quote": 3269.2163 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.331, "high": 0.331, "low": 0.327, "close": 0.327, "volume": 26717.3, "close_time": 1769248799999, "quote_volume": 8783.067, "trades": 125, "taker_buy_base": 15809.2, "taker_buy_quote": 5196.1913 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.327, "high": 0.33, "low": 0.326, "close": 0.33, "volume": 32946.1, "close_time": 1769252399999, "quote_volume": 10795.683, "trades": 143, "taker_buy_base": 15536.5, "taker_buy_quote": 5095.6236 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 36999.1, "close_time": 1769255999999, "quote_volume": 12256.7584, "trades": 126, "taker_buy_base": 21476.3, "taker_buy_quote": 7117.6772 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 32215.1, "close_time": 1769259599999, "quote_volume": 10664.4042, "trades": 143, "taker_buy_base": 16078.7, "taker_buy_quote": 5322.3382 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 27883.0, "close_time": 1769263199999, "quote_volume": 9206.137, "trades": 101, "taker_buy_base": 9084.2, "taker_buy_quote": 3002.1558 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.329, "high": 0.334, "low": 0.329, "close": 0.331, "volume": 23906.9, "close_time": 1769266799999, "quote_volume": 7937.0785, "trades": 88, "taker_buy_base": 11774.5, "taker_buy_quote": 3911.1866 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.332, "high": 0.333, "low": 0.329, "close": 0.329, "volume": 31671.5, "close_time": 1769270399999, "quote_volume": 10478.8815, "trades": 118, "taker_buy_base": 13115.0, "taker_buy_quote": 4337.7126 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.329, "high": 0.33, "low": 0.327, "close": 0.329, "volume": 38855.5, "close_time": 1769273999999, "quote_volume": 12767.0342, "trades": 133, "taker_buy_base": 18934.5, "taker_buy_quote": 6222.8763 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 30927.7, "close_time": 1769277599999, "quote_volume": 10173.7662, "trades": 148, "taker_buy_base": 14605.9, "taker_buy_quote": 4807.8349 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 28443.9, "close_time": 1769281199999, "quote_volume": 9330.0607, "trades": 97, "taker_buy_base": 10147.8, "taker_buy_quote": 3329.1259 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 25866.6, "close_time": 1769284799999, "quote_volume": 8473.9217, "trades": 116, "taker_buy_base": 14407.5, "taker_buy_quote": 4718.3846 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 30051.8, "close_time": 1769288399999, "quote_volume": 9861.8474, "trades": 136, "taker_buy_base": 17231.2, "taker_buy_quote": 5656.6906 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 32649.9, "close_time": 1769291999999, "quote_volume": 10692.228, "trades": 136, "taker_buy_base": 16713.9, "taker_buy_quote": 5473.3576 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 26411.7, "close_time": 1769295599999, "quote_volume": 8664.6288, "trades": 85, "taker_buy_base": 11685.8, "taker_buy_quote": 3835.9615 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 37925.7, "close_time": 1769299199999, "quote_volume": 12505.2113, "trades": 133, "taker_buy_base": 22816.7, "taker_buy_quote": 7525.5879 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.331, "high": 0.339, "low": 0.33, "close": 0.338, "volume": 118490.4, "close_time": 1769302799999, "quote_volume": 39750.1171, "trades": 371, "taker_buy_base": 87309.4, "taker_buy_quote": 29291.9181 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.338, "high": 0.341, "low": 0.336, "close": 0.339, "volume": 45348.9, "close_time": 1769306399999, "quote_volume": 15352.3507, "trades": 145, "taker_buy_base": 34180.9, "taker_buy_quote": 11572.8376 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.339, "high": 0.342, "low": 0.337, "close": 0.339, "volume": 28875.1, "close_time": 1769309999999, "quote_volume": 9823.7158, "trades": 67, "taker_buy_base": 16414.6, "taker_buy_quote": 5592.4443 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.339, "high": 0.34, "low": 0.334, "close": 0.334, "volume": 9263.1, "close_time": 1769313599999, "quote_volume": 3125.5968, "trades": 30, "taker_buy_base": 3713.9, "taker_buy_quote": 1256.3596 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.336, "volume": 26144.7, "close_time": 1769317199999, "quote_volume": 8755.2072, "trades": 59, "taker_buy_base": 16132.2, "taker_buy_quote": 5399.7439 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.338, "volume": 6253.3, "close_time": 1769320799999, "quote_volume": 2100.1002, "trades": 22, "taker_buy_base": 4743.0, "taker_buy_quote": 1593.6435 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.338, "volume": 28360.8, "close_time": 1769324399999, "quote_volume": 9578.8251, "trades": 57, "taker_buy_base": 21374.0, "taker_buy_quote": 7220.157 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 45725.4, "close_time": 1769327999999, "quote_volume": 15517.6245, "trades": 93, "taker_buy_base": 33380.7, "taker_buy_quote": 11327.0217 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.339, "high": 0.341, "low": 0.334, "close": 0.335, "volume": 39358.5, "close_time": 1769331599999, "quote_volume": 13297.9131, "trades": 96, "taker_buy_base": 24670.6, "taker_buy_quote": 8347.7606 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.334, "high": 0.342, "low": 0.333, "close": 0.34, "volume": 53703.1, "close_time": 1769335199999, "quote_volume": 18175.7109, "trades": 113, "taker_buy_base": 33694.6, "taker_buy_quote": 11413.5715 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.341, "high": 0.346, "low": 0.339, "close": 0.342, "volume": 77345.5, "close_time": 1769338799999, "quote_volume": 26432.5386, "trades": 293, "taker_buy_base": 48500.4, "taker_buy_quote": 16566.6867 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.341, "high": 0.347, "low": 0.34, "close": 0.344, "volume": 70969.7, "close_time": 1769342399999, "quote_volume": 24453.8041, "trades": 151, "taker_buy_base": 49728.5, "taker_buy_quote": 17139.2396 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.343, "high": 0.351, "low": 0.338, "close": 0.35, "volume": 65177.4, "close_time": 1769345999999, "quote_volume": 22568.5176, "trades": 216, "taker_buy_base": 42805.9, "taker_buy_quote": 14828.3287 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.35, "high": 0.38, "low": 0.348, "close": 0.367, "volume": 145810.6, "close_time": 1769349599999, "quote_volume": 52065.233, "trades": 799, "taker_buy_base": 79124.6, "taker_buy_quote": 28254.6263 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.365, "high": 0.365, "low": 0.345, "close": 0.353, "volume": 262145.6, "close_time": 1769353199999, "quote_volume": 92358.43, "trades": 650, "taker_buy_base": 93083.4, "taker_buy_quote": 32679.5433 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.353, "high": 0.364, "low": 0.339, "close": 0.339, "volume": 216389.1, "close_time": 1769356799999, "quote_volume": 76404.432, "trades": 693, "taker_buy_base": 87039.1, "taker_buy_quote": 30888.1077 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.339, "high": 0.339, "low": 0.314, "close": 0.319, "volume": 225445.3, "close_time": 1769360399999, "quote_volume": 72898.6444, "trades": 546, "taker_buy_base": 81776.2, "taker_buy_quote": 26493.0548 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.321, "high": 0.322, "low": 0.316, "close": 0.321, "volume": 52233.2, "close_time": 1769363999999, "quote_volume": 16663.4308, "trades": 127, "taker_buy_base": 16779.6, "taker_buy_quote": 5361.1547 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.321, "high": 0.324, "low": 0.316, "close": 0.319, "volume": 68291.8, "close_time": 1769367599999, "quote_volume": 21879.529, "trades": 163, "taker_buy_base": 24880.3, "taker_buy_quote": 7963.8384 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.32, "high": 0.32, "low": 0.308, "close": 0.31, "volume": 109801.2, "close_time": 1769371199999, "quote_volume": 34282.1851, "trades": 237, "taker_buy_base": 35188.6, "taker_buy_quote": 10983.5089 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.312, "high": 0.313, "low": 0.309, "close": 0.312, "volume": 42797.1, "close_time": 1769374799999, "quote_volume": 13321.0135, "trades": 121, "taker_buy_base": 22539.6, "taker_buy_quote": 7014.3784 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.312, "high": 0.314, "low": 0.311, "close": 0.312, "volume": 25347.2, "close_time": 1769378399999, "quote_volume": 7908.9727, "trades": 57, "taker_buy_base": 10337.1, "taker_buy_quote": 3221.0804 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.313, "high": 0.313, "low": 0.308, "close": 0.31, "volume": 27230.0, "close_time": 1769381999999, "quote_volume": 8482.3795, "trades": 68, "taker_buy_base": 10554.7, "taker_buy_quote": 3291.6244 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.31, "high": 0.31, "low": 0.307, "close": 0.308, "volume": 36445.2, "close_time": 1769385599999, "quote_volume": 11267.726, "trades": 94, "taker_buy_base": 10081.6, "taker_buy_quote": 3120.2021 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.309, "high": 0.309, "low": 0.302, "close": 0.307, "volume": 63582.3, "close_time": 1769389199999, "quote_volume": 19440.5465, "trades": 136, "taker_buy_base": 24792.9, "taker_buy_quote": 7588.5901 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.307, "high": 0.322, "low": 0.307, "close": 0.321, "volume": 40878.0, "close_time": 1769392799999, "quote_volume": 12895.5027, "trades": 194, "taker_buy_base": 24306.1, "taker_buy_quote": 7676.3819 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.321, "high": 0.325, "low": 0.318, "close": 0.322, "volume": 59698.3, "close_time": 1769396399999, "quote_volume": 19172.3577, "trades": 146, "taker_buy_base": 42346.9, "taker_buy_quote": 13608.6292 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.321, "high": 0.325, "low": 0.32, "close": 0.323, "volume": 54165.8, "close_time": 1769399999999, "quote_volume": 17510.4905, "trades": 120, "taker_buy_base": 34659.5, "taker_buy_quote": 11220.1578 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.325, "high": 0.344, "low": 0.325, "close": 0.325, "volume": 232878.2, "close_time": 1769403599999, "quote_volume": 77425.8857, "trades": 617, "taker_buy_base": 125748.3, "taker_buy_quote": 41853.7964 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.324, "high": 0.325, "low": 0.321, "close": 0.323, "volume": 64871.1, "close_time": 1769407199999, "quote_volume": 20969.3723, "trades": 192, "taker_buy_base": 21077.4, "taker_buy_quote": 6828.984 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.323, "high": 0.325, "low": 0.321, "close": 0.324, "volume": 21350.9, "close_time": 1769410799999, "quote_volume": 6898.6533, "trades": 75, "taker_buy_base": 5382.1, "taker_buy_quote": 1739.7399 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 27796.0, "close_time": 1769414399999, "quote_volume": 8957.6439, "trades": 76, "taker_buy_base": 11221.9, "taker_buy_quote": 3617.1469 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.322, "high": 0.328, "low": 0.321, "close": 0.326, "volume": 18704.1, "close_time": 1769417999999, "quote_volume": 6095.5011, "trades": 112, "taker_buy_base": 9680.8, "taker_buy_quote": 3160.514 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.326, "high": 0.326, "low": 0.321, "close": 0.321, "volume": 17358.5, "close_time": 1769421599999, "quote_volume": 5605.1815, "trades": 58, "taker_buy_base": 7309.9, "taker_buy_quote": 2364.4828 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.322, "high": 0.326, "low": 0.322, "close": 0.326, "volume": 5734.8, "close_time": 1769425199999, "quote_volume": 1856.2319, "trades": 29, "taker_buy_base": 2948.9, "taker_buy_quote": 956.9562 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.326, "high": 0.33, "low": 0.326, "close": 0.329, "volume": 20755.5, "close_time": 1769428799999, "quote_volume": 6814.4159, "trades": 60, "taker_buy_base": 14797.4, "taker_buy_quote": 4860.1535 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.329, "high": 0.339, "low": 0.325, "close": 0.325, "volume": 136844.8, "close_time": 1769432399999, "quote_volume": 45599.3976, "trades": 299, "taker_buy_base": 64893.4, "taker_buy_quote": 21671.408 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.325, "high": 0.327, "low": 0.323, "close": 0.326, "volume": 38766.0, "close_time": 1769435999999, "quote_volume": 12611.4638, "trades": 107, "taker_buy_base": 11812.9, "taker_buy_quote": 3844.3713 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.326, "high": 0.332, "low": 0.325, "close": 0.332, "volume": 27016.8, "close_time": 1769439599999, "quote_volume": 8851.9828, "trades": 89, "taker_buy_base": 16316.4, "taker_buy_quote": 5336.3103 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.331, "high": 0.342, "low": 0.331, "close": 0.338, "volume": 98542.9, "close_time": 1769443199999, "quote_volume": 33172.6735, "trades": 247, "taker_buy_base": 52491.1, "taker_buy_quote": 17661.0511 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.339, "high": 0.363, "low": 0.338, "close": 0.36, "volume": 325266.8, "close_time": 1769446799999, "quote_volume": 114975.2076, "trades": 1441, "taker_buy_base": 163454.0, "taker_buy_quote": 57807.7108 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.36, "high": 0.366, "low": 0.347, "close": 0.351, "volume": 269750.5, "close_time": 1769450399999, "quote_volume": 95766.7677, "trades": 918, "taker_buy_base": 93655.7, "taker_buy_quote": 33245.3061 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.35, "high": 0.353, "low": 0.345, "close": 0.348, "volume": 109055.6, "close_time": 1769453999999, "quote_volume": 38069.2501, "trades": 330, "taker_buy_base": 42788.8, "taker_buy_quote": 14933.2934 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.349, "high": 0.349, "low": 0.343, "close": 0.344, "volume": 81687.3, "close_time": 1769457599999, "quote_volume": 28206.2373, "trades": 257, "taker_buy_base": 23721.8, "taker_buy_quote": 8209.6321 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.343, "high": 0.346, "low": 0.34, "close": 0.341, "volume": 34529.5, "close_time": 1769461199999, "quote_volume": 11798.58, "trades": 104, "taker_buy_base": 15896.8, "taker_buy_quote": 5427.1659 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.342, "high": 0.36, "low": 0.341, "close": 0.358, "volume": 187755.2, "close_time": 1769464799999, "quote_volume": 66097.2061, "trades": 575, "taker_buy_base": 94437.3, "taker_buy_quote": 33283.1907 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.358, "high": 0.358, "low": 0.344, "close": 0.345, "volume": 43443.7, "close_time": 1769468399999, "quote_volume": 15177.5918, "trades": 154, "taker_buy_base": 8021.8, "taker_buy_quote": 2819.0061 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.345, "high": 0.348, "low": 0.344, "close": 0.347, "volume": 41026.0, "close_time": 1769471999999, "quote_volume": 14210.7087, "trades": 95, "taker_buy_base": 15019.4, "taker_buy_quote": 5206.7688 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.347, "high": 0.347, "low": 0.338, "close": 0.341, "volume": 82974.5, "close_time": 1769475599999, "quote_volume": 28309.3332, "trades": 229, "taker_buy_base": 27383.8, "taker_buy_quote": 9356.7277 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.34, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 27596.0, "close_time": 1769479199999, "quote_volume": 9389.5774, "trades": 95, "taker_buy_base": 11772.9, "taker_buy_quote": 4012.6382 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.34, "high": 0.342, "low": 0.337, "close": 0.337, "volume": 58605.4, "close_time": 1769482799999, "quote_volume": 19920.7691, "trades": 144, "taker_buy_base": 19026.6, "taker_buy_quote": 6476.9316 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 26340.0, "close_time": 1769486399999, "quote_volume": 8833.6073, "trades": 72, "taker_buy_base": 9095.7, "taker_buy_quote": 3053.3924 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.338, "volume": 8583.3, "close_time": 1769489999999, "quote_volume": 2889.8661, "trades": 45, "taker_buy_base": 4777.1, "taker_buy_quote": 1608.4081 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.336, "volume": 21090.0, "close_time": 1769493599999, "quote_volume": 7109.0868, "trades": 61, "taker_buy_base": 6946.4, "taker_buy_quote": 2346.8316 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.337, "high": 0.337, "low": 0.332, "close": 0.332, "volume": 19592.0, "close_time": 1769497199999, "quote_volume": 6542.7251, "trades": 67, "taker_buy_base": 8647.9, "taker_buy_quote": 2890.067 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.332, "high": 0.334, "low": 0.331, "close": 0.332, "volume": 25079.9, "close_time": 1769500799999, "quote_volume": 8342.8292, "trades": 96, "taker_buy_base": 8848.7, "taker_buy_quote": 2946.615 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 33507.3, "close_time": 1769504399999, "quote_volume": 11189.9231, "trades": 40, "taker_buy_base": 29560.6, "taker_buy_quote": 9874.5239 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 10290.6, "close_time": 1769507999999, "quote_volume": 3449.7062, "trades": 44, "taker_buy_base": 5327.8, "taker_buy_quote": 1786.8348 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.334, "volume": 6806.6, "close_time": 1769511599999, "quote_volume": 2286.8961, "trades": 26, "taker_buy_base": 3564.7, "taker_buy_quote": 1198.1031 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.333, "volume": 22182.1, "close_time": 1769515199999, "quote_volume": 7389.1116, "trades": 65, "taker_buy_base": 4928.6, "taker_buy_quote": 1641.5124 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 5967.7, "close_time": 1769518799999, "quote_volume": 1993.8224, "trades": 21, "taker_buy_base": 1976.0, "taker_buy_quote": 660.2942 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.332, "high": 0.333, "low": 0.33, "close": 0.331, "volume": 9683.3, "close_time": 1769522399999, "quote_volume": 3208.087, "trades": 39, "taker_buy_base": 3140.6, "taker_buy_quote": 1041.5085 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.331, "high": 0.335, "low": 0.331, "close": 0.334, "volume": 24066.3, "close_time": 1769525999999, "quote_volume": 8037.2687, "trades": 88, "taker_buy_base": 8775.3, "taker_buy_quote": 2932.6388 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.334, "high": 0.35, "low": 0.333, "close": 0.349, "volume": 52527.7, "close_time": 1769529599999, "quote_volume": 17916.3589, "trades": 176, "taker_buy_base": 19924.4, "taker_buy_quote": 6811.9315 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.348, "high": 0.365, "low": 0.347, "close": 0.354, "volume": 171857.8, "close_time": 1769533199999, "quote_volume": 61430.6534, "trades": 779, "taker_buy_base": 84237.1, "taker_buy_quote": 30093.9942 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.354, "high": 0.354, "low": 0.341, "close": 0.347, "volume": 40164.5, "close_time": 1769536799999, "quote_volume": 13901.3427, "trades": 186, "taker_buy_base": 16553.0, "taker_buy_quote": 5733.6057 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.346, "high": 0.35, "low": 0.343, "close": 0.348, "volume": 43066.6, "close_time": 1769540399999, "quote_volume": 14944.4608, "trades": 168, "taker_buy_base": 21745.8, "taker_buy_quote": 7543.5798 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.347, "high": 0.356, "low": 0.347, "close": 0.355, "volume": 31756.1, "close_time": 1769543999999, "quote_volume": 11177.4888, "trades": 152, "taker_buy_base": 14120.2, "taker_buy_quote": 4974.282 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.355, "high": 0.359, "low": 0.354, "close": 0.355, "volume": 44054.6, "close_time": 1769547599999, "quote_volume": 15696.5321, "trades": 129, "taker_buy_base": 16693.5, "taker_buy_quote": 5953.1356 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.356, "high": 0.359, "low": 0.354, "close": 0.355, "volume": 30236.1, "close_time": 1769551199999, "quote_volume": 10780.3588, "trades": 112, "taker_buy_base": 10816.0, "taker_buy_quote": 3858.5736 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.356, "high": 0.364, "low": 0.355, "close": 0.363, "volume": 27771.3, "close_time": 1769554799999, "quote_volume": 9960.4192, "trades": 96, "taker_buy_base": 14019.5, "taker_buy_quote": 5048.6552 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.363, "high": 0.371, "low": 0.363, "close": 0.37, "volume": 65871.7, "close_time": 1769558399999, "quote_volume": 24143.8016, "trades": 255, "taker_buy_base": 29371.5, "taker_buy_quote": 10772.4383 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.37, "high": 0.373, "low": 0.362, "close": 0.363, "volume": 131964.1, "close_time": 1769561999999, "quote_volume": 48486.5546, "trades": 458, "taker_buy_base": 52319.5, "taker_buy_quote": 19242.9786 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.364, "high": 0.371, "low": 0.362, "close": 0.371, "volume": 50173.9, "close_time": 1769565599999, "quote_volume": 18347.5694, "trades": 206, "taker_buy_base": 25914.1, "taker_buy_quote": 9465.8682 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.372, "high": 0.387, "low": 0.371, "close": 0.385, "volume": 79995.5, "close_time": 1769569199999, "quote_volume": 30333.9905, "trades": 321, "taker_buy_base": 50252.6, "taker_buy_quote": 19053.5339 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.385, "high": 0.389, "low": 0.375, "close": 0.376, "volume": 108853.3, "close_time": 1769572799999, "quote_volume": 41809.1755, "trades": 688, "taker_buy_base": 52305.9, "taker_buy_quote": 20107.6935 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.375, "high": 0.376, "low": 0.366, "close": 0.376, "volume": 33929.5, "close_time": 1769576399999, "quote_volume": 12597.6403, "trades": 166, "taker_buy_base": 9596.2, "taker_buy_quote": 3565.2367 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.378, "high": 0.384, "low": 0.377, "close": 0.379, "volume": 62428.7, "close_time": 1769579999999, "quote_volume": 23781.7154, "trades": 282, "taker_buy_base": 30769.3, "taker_buy_quote": 11726.6072 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.379, "high": 0.389, "low": 0.379, "close": 0.388, "volume": 79648.2, "close_time": 1769583599999, "quote_volume": 30505.7484, "trades": 363, "taker_buy_base": 36511.5, "taker_buy_quote": 14004.8359 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.389, "high": 0.398, "low": 0.389, "close": 0.395, "volume": 98890.7, "close_time": 1769587199999, "quote_volume": 38910.0163, "trades": 461, "taker_buy_base": 48997.1, "taker_buy_quote": 19294.7475 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.396, "high": 0.407, "low": 0.393, "close": 0.401, "volume": 220380.0, "close_time": 1769590799999, "quote_volume": 88180.8505, "trades": 1038, "taker_buy_base": 119486.9, "taker_buy_quote": 47825.259 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.402, "high": 0.438, "low": 0.401, "close": 0.415, "volume": 244486.0, "close_time": 1769594399999, "quote_volume": 102210.1169, "trades": 1550, "taker_buy_base": 99859.4, "taker_buy_quote": 41765.8132 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.414, "high": 0.45, "low": 0.407, "close": 0.448, "volume": 531875.1, "close_time": 1769597999999, "quote_volume": 228419.4646, "trades": 3252, "taker_buy_base": 256041.4, "taker_buy_quote": 110175.8702 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.448, "high": 0.506, "low": 0.446, "close": 0.497, "volume": 812296.4, "close_time": 1769601599999, "quote_volume": 390704.0848, "trades": 7036, "taker_buy_base": 359856.8, "taker_buy_quote": 173624.3837 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.496, "high": 0.501, "low": 0.458, "close": 0.461, "volume": 725490.6, "close_time": 1769605199999, "quote_volume": 344176.6653, "trades": 2824, "taker_buy_base": 332462.2, "taker_buy_quote": 157138.8825 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.461, "high": 0.471, "low": 0.45, "close": 0.462, "volume": 339464.5, "close_time": 1769608799999, "quote_volume": 156024.4718, "trades": 1317, "taker_buy_base": 166801.9, "taker_buy_quote": 76864.7018 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.461, "high": 0.489, "low": 0.461, "close": 0.463, "volume": 355509.7, "close_time": 1769612399999, "quote_volume": 169564.9631, "trades": 1638, "taker_buy_base": 135538.0, "taker_buy_quote": 64829.364 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.463, "high": 0.488, "low": 0.452, "close": 0.483, "volume": 450788.2, "close_time": 1769615999999, "quote_volume": 212551.489, "trades": 1273, "taker_buy_base": 168057.8, "taker_buy_quote": 79965.5617 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.482, "high": 0.482, "low": 0.458, "close": 0.461, "volume": 203320.0, "close_time": 1769619599999, "quote_volume": 95123.7312, "trades": 794, "taker_buy_base": 86246.1, "taker_buy_quote": 40225.874 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.462, "high": 0.482, "low": 0.456, "close": 0.473, "volume": 183519.2, "close_time": 1769623199999, "quote_volume": 86443.4601, "trades": 659, "taker_buy_base": 123909.9, "taker_buy_quote": 58353.6636 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.471, "high": 0.493, "low": 0.468, "close": 0.492, "volume": 272685.8, "close_time": 1769626799999, "quote_volume": 130896.7998, "trades": 1473, "taker_buy_base": 117020.3, "taker_buy_quote": 56254.5922 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.492, "high": 0.498, "low": 0.46, "close": 0.464, "volume": 401554.9, "close_time": 1769630399999, "quote_volume": 190704.718, "trades": 4009, "taker_buy_base": 216040.3, "taker_buy_quote": 102640.0174 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.463, "high": 0.475, "low": 0.453, "close": 0.455, "volume": 274964.0, "close_time": 1769633999999, "quote_volume": 126529.8353, "trades": 2544, "taker_buy_base": 133641.6, "taker_buy_quote": 61671.5117 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.455, "high": 0.458, "low": 0.435, "close": 0.437, "volume": 380136.8, "close_time": 1769637599999, "quote_volume": 168606.6259, "trades": 1840, "taker_buy_base": 236063.4, "taker_buy_quote": 104677.3031 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.437, "high": 0.441, "low": 0.427, "close": 0.427, "volume": 67813.1, "close_time": 1769641199999, "quote_volume": 29600.3519, "trades": 375, "taker_buy_base": 35683.3, "taker_buy_quote": 15595.9397 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.427, "high": 0.427, "low": 0.421, "close": 0.425, "volume": 75836.6, "close_time": 1769644799999, "quote_volume": 32150.1378, "trades": 388, "taker_buy_base": 30658.4, "taker_buy_quote": 13008.6508 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.425, "high": 0.449, "low": 0.41, "close": 0.441, "volume": 483746.0, "close_time": 1769648399999, "quote_volume": 207073.7786, "trades": 2239, "taker_buy_base": 242992.8, "taker_buy_quote": 104200.6716 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.442, "high": 0.458, "low": 0.427, "close": 0.427, "volume": 304167.4, "close_time": 1769651999999, "quote_volume": 134776.4737, "trades": 2843, "taker_buy_base": 139966.5, "taker_buy_quote": 62505.8218 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.428, "high": 0.431, "low": 0.409, "close": 0.411, "volume": 185500.5, "close_time": 1769655599999, "quote_volume": 77504.9388, "trades": 945, "taker_buy_base": 77775.2, "taker_buy_quote": 32512.7067 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.411, "high": 0.414, "low": 0.4, "close": 0.404, "volume": 88272.9, "close_time": 1769659199999, "quote_volume": 35879.128, "trades": 410, "taker_buy_base": 38272.6, "taker_buy_quote": 15589.0414 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.403, "high": 0.404, "low": 0.392, "close": 0.397, "volume": 94860.6, "close_time": 1769662799999, "quote_volume": 37632.2505, "trades": 319, "taker_buy_base": 29395.8, "taker_buy_quote": 11659.2085 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.397, "high": 0.3973, "low": 0.389, "close": 0.3913, "volume": 45481.4, "close_time": 1769666399999, "quote_volume": 17824.2681, "trades": 541, "taker_buy_base": 22198.6, "taker_buy_quote": 8708.98033 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.391, "high": 0.3976, "low": 0.3888, "close": 0.394, "volume": 151848.1, "close_time": 1769669999999, "quote_volume": 59734.90929, "trades": 1417, "taker_buy_base": 73113.9, "taker_buy_quote": 28771.13518 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.394, "high": 0.3967, "low": 0.39, "close": 0.391, "volume": 154066.2, "close_time": 1769673599999, "quote_volume": 60688.87679, "trades": 1325, "taker_buy_base": 72967.0, "taker_buy_quote": 28777.64846 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3912, "high": 0.3914, "low": 0.3823, "close": 0.3842, "volume": 175708.0, "close_time": 1769677199999, "quote_volume": 67916.83921, "trades": 1468, "taker_buy_base": 56072.9, "taker_buy_quote": 21685.02405 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.3842, "high": 0.3842, "low": 0.3776, "close": 0.3788, "volume": 123857.6, "close_time": 1769680799999, "quote_volume": 47203.18883, "trades": 426, "taker_buy_base": 57482.3, "taker_buy_quote": 21925.81834 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.379, "high": 0.383, "low": 0.3774, "close": 0.3829, "volume": 92132.0, "close_time": 1769684399999, "quote_volume": 34985.58691, "trades": 309, "taker_buy_base": 49559.2, "taker_buy_quote": 18815.4459 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.3823, "high": 0.3869, "low": 0.3785, "close": 0.3858, "volume": 145814.4, "close_time": 1769687999999, "quote_volume": 55762.90001, "trades": 551, "taker_buy_base": 96366.2, "taker_buy_quote": 36840.88537 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.386, "high": 0.3941, "low": 0.3832, "close": 0.3842, "volume": 201978.3, "close_time": 1769691599999, "quote_volume": 78439.80442, "trades": 876, "taker_buy_base": 95036.9, "taker_buy_quote": 36966.71578 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.3848, "high": 0.3901, "low": 0.383, "close": 0.3889, "volume": 99446.8, "close_time": 1769695199999, "quote_volume": 38313.95351, "trades": 294, "taker_buy_base": 39028.7, "taker_buy_quote": 15044.05503 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.3898, "high": 0.3926, "low": 0.3838, "close": 0.3841, "volume": 107871.3, "close_time": 1769698799999, "quote_volume": 41927.43632, "trades": 350, "taker_buy_base": 59034.1, "taker_buy_quote": 22971.17335 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.3833, "high": 0.385, "low": 0.3739, "close": 0.3762, "volume": 227438.1, "close_time": 1769702399999, "quote_volume": 86021.62727, "trades": 659, "taker_buy_base": 101362.6, "taker_buy_quote": 38366.88736 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3762, "high": 0.381, "low": 0.3733, "close": 0.3809, "volume": 119609.7, "close_time": 1769705999999, "quote_volume": 44997.75758, "trades": 340, "taker_buy_base": 51965.0, "taker_buy_quote": 19562.26668 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.3824, "high": 0.387, "low": 0.3772, "close": 0.3803, "volume": 109568.5, "close_time": 1769709599999, "quote_volume": 41935.60591, "trades": 355, "taker_buy_base": 64664.3, "taker_buy_quote": 24740.53437 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.3798, "high": 0.383, "low": 0.374, "close": 0.3783, "volume": 137465.6, "close_time": 1769713199999, "quote_volume": 52268.88379, "trades": 534, "taker_buy_base": 60772.3, "taker_buy_quote": 23102.67781 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.3786, "high": 0.3847, "low": 0.3766, "close": 0.3845, "volume": 77189.0, "close_time": 1769716799999, "quote_volume": 29340.96806, "trades": 293, "taker_buy_base": 47080.0, "taker_buy_quote": 17899.14192 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3838, "high": 0.3853, "low": 0.3797, "close": 0.38, "volume": 86707.4, "close_time": 1769720399999, "quote_volume": 33119.75171, "trades": 266, "taker_buy_base": 39638.9, "taker_buy_quote": 15157.21836 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.3803, "high": 0.3836, "low": 0.3792, "close": 0.3807, "volume": 56368.9, "close_time": 1769723999999, "quote_volume": 21512.01138, "trades": 298, "taker_buy_base": 24766.3, "taker_buy_quote": 9456.39784 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.3808, "high": 0.3811, "low": 0.3747, "close": 0.3758, "volume": 48754.7, "close_time": 1769727599999, "quote_volume": 18463.89609, "trades": 177, "taker_buy_base": 20024.7, "taker_buy_quote": 7578.76514 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.3764, "high": 0.3773, "low": 0.3716, "close": 0.3724, "volume": 44300.0, "close_time": 1769731199999, "quote_volume": 16563.23533, "trades": 319, "taker_buy_base": 17770.1, "taker_buy_quote": 6641.3089 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3722, "high": 0.3745, "low": 0.3585, "close": 0.3681, "volume": 187632.5, "close_time": 1769734799999, "quote_volume": 68177.20793, "trades": 708, "taker_buy_base": 81100.7, "taker_buy_quote": 29467.48259 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.3681, "high": 0.3681, "low": 0.351, "close": 0.3592, "volume": 189112.6, "close_time": 1769738399999, "quote_volume": 68043.6838, "trades": 860, "taker_buy_base": 80209.7, "taker_buy_quote": 28883.42556 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.3593, "high": 0.3609, "low": 0.3498, "close": 0.3536, "volume": 126482.2, "close_time": 1769741999999, "quote_volume": 44700.27488, "trades": 502, "taker_buy_base": 41926.7, "taker_buy_quote": 14805.35272 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.3539, "high": 0.3547, "low": 0.3515, "close": 0.3528, "volume": 48136.3, "close_time": 1769745599999, "quote_volume": 17009.71972, "trades": 129, "taker_buy_base": 15664.2, "taker_buy_quote": 5532.8454 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3528, "high": 0.3568, "low": 0.3525, "close": 0.3568, "volume": 38418.0, "close_time": 1769749199999, "quote_volume": 13614.49548, "trades": 144, "taker_buy_base": 16035.0, "taker_buy_quote": 5683.28084 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.3553, "high": 0.3581, "low": 0.3526, "close": 0.3534, "volume": 48370.5, "close_time": 1769752799999, "quote_volume": 17178.0754, "trades": 157, "taker_buy_base": 26252.7, "taker_buy_quote": 9318.17957 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.3526, "high": 0.353, "low": 0.3429, "close": 0.3451, "volume": 105773.4, "close_time": 1769756399999, "quote_volume": 36742.95614, "trades": 491, "taker_buy_base": 26531.3, "taker_buy_quote": 9223.34174 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.3444, "high": 0.3478, "low": 0.344, "close": 0.3446, "volume": 54118.4, "close_time": 1769759999999, "quote_volume": 18698.80948, "trades": 199, "taker_buy_base": 25540.0, "taker_buy_quote": 8828.82179 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3439, "high": 0.3448, "low": 0.3415, "close": 0.3441, "volume": 25665.8, "close_time": 1769763599999, "quote_volume": 8816.14705, "trades": 168, "taker_buy_base": 11489.0, "taker_buy_quote": 3949.54022 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.3447, "high": 0.3454, "low": 0.3428, "close": 0.3437, "volume": 23996.7, "close_time": 1769767199999, "quote_volume": 8256.43058, "trades": 74, "taker_buy_base": 12954.1, "taker_buy_quote": 4459.0219 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.3439, "high": 0.3608, "low": 0.3433, "close": 0.3596, "volume": 127551.3, "close_time": 1769770799999, "quote_volume": 45329.99987, "trades": 317, "taker_buy_base": 76309.5, "taker_buy_quote": 27127.48612 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.3586, "high": 0.3605, "low": 0.3499, "close": 0.357, "volume": 155568.1, "close_time": 1769774399999, "quote_volume": 55270.81394, "trades": 480, "taker_buy_base": 61396.6, "taker_buy_quote": 21842.12417 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3558, "high": 0.3562, "low": 0.3487, "close": 0.3499, "volume": 78963.0, "close_time": 1769777999999, "quote_volume": 27882.12889, "trades": 213, "taker_buy_base": 27023.2, "taker_buy_quote": 9529.36412 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.3499, "high": 0.3521, "low": 0.3453, "close": 0.3461, "volume": 51295.8, "close_time": 1769781599999, "quote_volume": 17881.27768, "trades": 161, "taker_buy_base": 22976.0, "taker_buy_quote": 8017.61977 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.3472, "high": 0.3518, "low": 0.3467, "close": 0.3487, "volume": 42772.1, "close_time": 1769785199999, "quote_volume": 14953.95388, "trades": 220, "taker_buy_base": 28344.6, "taker_buy_quote": 9915.70896 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.35, "high": 0.3542, "low": 0.346, "close": 0.3515, "volume": 52633.5, "close_time": 1769788799999, "quote_volume": 18492.33264, "trades": 137, "taker_buy_base": 22688.1, "taker_buy_quote": 7972.50837 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3507, "high": 0.354, "low": 0.347, "close": 0.3528, "volume": 84982.7, "close_time": 1769792399999, "quote_volume": 29851.22919, "trades": 274, "taker_buy_base": 61275.5, "taker_buy_quote": 21527.70735 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.3521, "high": 0.3522, "low": 0.346, "close": 0.3465, "volume": 53908.1, "close_time": 1769795999999, "quote_volume": 18831.24379, "trades": 174, "taker_buy_base": 29217.7, "taker_buy_quote": 10208.69434 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.3461, "high": 0.352, "low": 0.293, "close": 0.352, "volume": 126623.4, "close_time": 1769799599999, "quote_volume": 43139.03936, "trades": 519, "taker_buy_base": 48893.0, "taker_buy_quote": 16765.71665 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.3521, "high": 0.3554, "low": 0.3512, "close": 0.3545, "volume": 96604.6, "close_time": 1769803199999, "quote_volume": 34142.69647, "trades": 257, "taker_buy_base": 51922.8, "taker_buy_quote": 18357.91009 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3544, "high": 0.3544, "low": 0.345, "close": 0.3459, "volume": 81309.5, "close_time": 1769806799999, "quote_volume": 28279.94432, "trades": 432, "taker_buy_base": 34694.1, "taker_buy_quote": 12050.53344 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.3464, "high": 0.3474, "low": 0.344, "close": 0.3448, "volume": 68904.5, "close_time": 1769810399999, "quote_volume": 23809.34023, "trades": 243, "taker_buy_base": 45440.7, "taker_buy_quote": 15702.10287 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.3454, "high": 0.3454, "low": 0.3407, "close": 0.3433, "volume": 45184.1, "close_time": 1769813999999, "quote_volume": 15484.90983, "trades": 150, "taker_buy_base": 13367.4, "taker_buy_quote": 4574.78288 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.3437, "high": 0.3437, "low": 0.3391, "close": 0.3411, "volume": 37315.0, "close_time": 1769817599999, "quote_volume": 12710.78115, "trades": 120, "taker_buy_base": 12760.9, "taker_buy_quote": 4353.57828 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3416, "high": 0.3483, "low": 0.3381, "close": 0.3402, "volume": 182660.6, "close_time": 1769821199999, "quote_volume": 62892.89181, "trades": 568, "taker_buy_base": 86070.0, "taker_buy_quote": 29655.73303 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.3401, "high": 0.3437, "low": 0.3388, "close": 0.3402, "volume": 67831.4, "close_time": 1769824799999, "quote_volume": 23160.31004, "trades": 149, "taker_buy_base": 25361.7, "taker_buy_quote": 8658.44283 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.3403, "high": 0.3404, "low": 0.3339, "close": 0.337, "volume": 68685.8, "close_time": 1769828399999, "quote_volume": 23137.34204, "trades": 241, "taker_buy_base": 23714.0, "taker_buy_quote": 7977.89742 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.3365, "high": 0.339, "low": 0.3353, "close": 0.3375, "volume": 52851.2, "close_time": 1769831999999, "quote_volume": 17825.99271, "trades": 109, "taker_buy_base": 23959.3, "taker_buy_quote": 8089.01642 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3377, "high": 0.3404, "low": 0.3355, "close": 0.3355, "volume": 61197.0, "close_time": 1769835599999, "quote_volume": 20728.95259, "trades": 158, "taker_buy_base": 41818.8, "taker_buy_quote": 14173.79084 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.3366, "high": 0.3407, "low": 0.3364, "close": 0.3386, "volume": 43735.3, "close_time": 1769839199999, "quote_volume": 14817.27169, "trades": 177, "taker_buy_base": 20932.1, "taker_buy_quote": 7086.90674 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.339, "high": 0.3391, "low": 0.3299, "close": 0.3319, "volume": 57993.2, "close_time": 1769842799999, "quote_volume": 19328.10056, "trades": 290, "taker_buy_base": 21569.8, "taker_buy_quote": 7188.49509 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.332, "high": 0.3341, "low": 0.3286, "close": 0.3298, "volume": 94451.7, "close_time": 1769846399999, "quote_volume": 31238.0586, "trades": 214, "taker_buy_base": 21611.5, "taker_buy_quote": 7168.50661 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3296, "high": 0.3303, "low": 0.32, "close": 0.3277, "volume": 130922.2, "close_time": 1769849999999, "quote_volume": 42695.62961, "trades": 412, "taker_buy_base": 48364.4, "taker_buy_quote": 15765.67735 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.328, "high": 0.3282, "low": 0.3239, "close": 0.3248, "volume": 20069.6, "close_time": 1769853599999, "quote_volume": 6527.80538, "trades": 75, "taker_buy_base": 6888.6, "taker_buy_quote": 2239.46663 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.3246, "high": 0.327, "low": 0.3233, "close": 0.326, "volume": 61240.8, "close_time": 1769857199999, "quote_volume": 19894.18808, "trades": 163, "taker_buy_base": 30468.3, "taker_buy_quote": 9896.38245 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.3255, "high": 0.3255, "low": 0.32, "close": 0.3218, "volume": 41520.0, "close_time": 1769860799999, "quote_volume": 13410.38193, "trades": 162, "taker_buy_base": 16132.4, "taker_buy_quote": 5209.96662 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3219, "high": 0.3219, "low": 0.3188, "close": 0.3188, "volume": 31926.7, "close_time": 1769864399999, "quote_volume": 10219.62889, "trades": 149, "taker_buy_base": 19104.7, "taker_buy_quote": 6119.50133 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.3193, "high": 0.3199, "low": 0.3127, "close": 0.3149, "volume": 65672.5, "close_time": 1769867999999, "quote_volume": 20717.43614, "trades": 331, "taker_buy_base": 24802.1, "taker_buy_quote": 7819.02753 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.3154, "high": 0.3155, "low": 0.3036, "close": 0.3077, "volume": 216732.1, "close_time": 1769871599999, "quote_volume": 66519.6565, "trades": 867, "taker_buy_base": 118928.2, "taker_buy_quote": 36473.61168 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.3091, "high": 0.3105, "low": 0.306, "close": 0.3085, "volume": 143057.8, "close_time": 1769875199999, "quote_volume": 44194.94534, "trades": 520, "taker_buy_base": 102371.8, "taker_buy_quote": 31633.87058 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.3082, "high": 0.3108, "low": 0.303, "close": 0.3052, "volume": 164357.7, "close_time": 1769878799999, "quote_volume": 50450.65589, "trades": 606, "taker_buy_base": 63909.1, "taker_buy_quote": 19617.24933 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.306, "high": 0.3061, "low": 0.2868, "close": 0.2892, "volume": 142607.9, "close_time": 1769882399999, "quote_volume": 41853.77499, "trades": 758, "taker_buy_base": 70101.8, "taker_buy_quote": 20551.7927 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2891, "high": 0.2901, "low": 0.2706, "close": 0.2845, "volume": 181991.4, "close_time": 1769885999999, "quote_volume": 51662.0093, "trades": 631, "taker_buy_base": 108703.6, "taker_buy_quote": 30880.7152 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.286, "high": 0.2918, "low": 0.2848, "close": 0.2888, "volume": 53548.4, "close_time": 1769889599999, "quote_volume": 15403.52513, "trades": 225, "taker_buy_base": 30710.2, "taker_buy_quote": 8837.038 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2885, "high": 0.2927, "low": 0.2865, "close": 0.2925, "volume": 74169.8, "close_time": 1769893199999, "quote_volume": 21467.9783, "trades": 270, "taker_buy_base": 36067.8, "taker_buy_quote": 10447.82576 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.293, "high": 0.2996, "low": 0.2916, "close": 0.2972, "volume": 58369.1, "close_time": 1769896799999, "quote_volume": 17217.5645, "trades": 139, "taker_buy_base": 27397.2, "taker_buy_quote": 8073.95133 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.298, "high": 0.301, "low": 0.296, "close": 0.301, "volume": 46548.5, "close_time": 1769900399999, "quote_volume": 13941.11301, "trades": 117, "taker_buy_base": 10781.8, "taker_buy_quote": 3214.54324 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.3008, "high": 0.3095, "low": 0.2999, "close": 0.3088, "volume": 80529.1, "close_time": 1769903999999, "quote_volume": 24666.55884, "trades": 219, "taker_buy_base": 37728.4, "taker_buy_quote": 11541.26297 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3087, "high": 0.316, "low": 0.3077, "close": 0.3126, "volume": 279345.9, "close_time": 1769907599999, "quote_volume": 87292.91973, "trades": 505, "taker_buy_base": 147074.8, "taker_buy_quote": 45987.83552 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.3117, "high": 0.3117, "low": 0.3016, "close": 0.3074, "volume": 148745.9, "close_time": 1769911199999, "quote_volume": 45509.55936, "trades": 264, "taker_buy_base": 63279.0, "taker_buy_quote": 19353.73995 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.3073, "high": 0.3105, "low": 0.3044, "close": 0.3044, "volume": 134543.4, "close_time": 1769914799999, "quote_volume": 41331.03078, "trades": 236, "taker_buy_base": 55639.1, "taker_buy_quote": 17102.1382 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.3041, "high": 0.3042, "low": 0.3016, "close": 0.3021, "volume": 62518.2, "close_time": 1769918399999, "quote_volume": 18946.73123, "trades": 132, "taker_buy_base": 20152.7, "taker_buy_quote": 6110.90723 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.3022, "high": 0.304, "low": 0.3011, "close": 0.3032, "volume": 52425.4, "close_time": 1769921999999, "quote_volume": 15868.88989, "trades": 94, "taker_buy_base": 24194.4, "taker_buy_quote": 7323.07706 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.3027, "high": 0.3057, "low": 0.3016, "close": 0.3025, "volume": 40165.5, "close_time": 1769925599999, "quote_volume": 12179.88359, "trades": 128, "taker_buy_base": 21200.8, "taker_buy_quote": 6429.71576 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.3032, "high": 0.3039, "low": 0.2992, "close": 0.3021, "volume": 61983.8, "close_time": 1769929199999, "quote_volume": 18640.48976, "trades": 167, "taker_buy_base": 19089.3, "taker_buy_quote": 5742.72212 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.302, "high": 0.3098, "low": 0.3016, "close": 0.3065, "volume": 77269.3, "close_time": 1769932799999, "quote_volume": 23609.78078, "trades": 144, "taker_buy_base": 39065.8, "taker_buy_quote": 11932.07311 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.307, "high": 0.3104, "low": 0.3058, "close": 0.3069, "volume": 79818.6, "close_time": 1769936399999, "quote_volume": 24597.62901, "trades": 169, "taker_buy_base": 34351.2, "taker_buy_quote": 10578.3831 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.3065, "high": 0.3065, "low": 0.3018, "close": 0.3045, "volume": 82475.5, "close_time": 1769939999999, "quote_volume": 25079.96752, "trades": 156, "taker_buy_base": 35586.4, "taker_buy_quote": 10813.19133 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.304, "high": 0.3056, "low": 0.2982, "close": 0.2988, "volume": 55512.6, "close_time": 1769943599999, "quote_volume": 16775.20395, "trades": 258, "taker_buy_base": 25305.2, "taker_buy_quote": 7657.34461 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2995, "high": 0.301, "low": 0.2988, "close": 0.3001, "volume": 33196.1, "close_time": 1769947199999, "quote_volume": 9964.27731, "trades": 91, "taker_buy_base": 16286.2, "taker_buy_quote": 4887.67452 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.3002, "high": 0.3002, "low": 0.2966, "close": 0.297, "volume": 40293.9, "close_time": 1769950799999, "quote_volume": 11999.5447, "trades": 121, "taker_buy_base": 12678.7, "taker_buy_quote": 3774.16824 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2971, "high": 0.3006, "low": 0.2949, "close": 0.296, "volume": 19404.1, "close_time": 1769954399999, "quote_volume": 5775.97372, "trades": 46, "taker_buy_base": 13159.8, "taker_buy_quote": 3915.84026 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2951, "high": 0.2979, "low": 0.2916, "close": 0.2942, "volume": 80011.9, "close_time": 1769957999999, "quote_volume": 23491.11676, "trades": 161, "taker_buy_base": 47047.5, "taker_buy_quote": 13790.50149 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.294, "high": 0.294, "low": 0.285, "close": 0.2894, "volume": 147917.7, "close_time": 1769961599999, "quote_volume": 42604.87087, "trades": 299, "taker_buy_base": 37334.9, "taker_buy_quote": 10784.28167 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2892, "high": 0.294, "low": 0.288, "close": 0.288, "volume": 92355.8, "close_time": 1769965199999, "quote_volume": 26899.04912, "trades": 216, "taker_buy_base": 21607.4, "taker_buy_quote": 6292.09538 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2886, "high": 0.29, "low": 0.2856, "close": 0.2881, "volume": 56256.7, "close_time": 1769968799999, "quote_volume": 16168.24315, "trades": 128, "taker_buy_base": 26424.8, "taker_buy_quote": 7595.69 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.289, "high": 0.295, "low": 0.289, "close": 0.2913, "volume": 77136.4, "close_time": 1769972399999, "quote_volume": 22573.35901, "trades": 258, "taker_buy_base": 37539.0, "taker_buy_quote": 10985.06514 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2914, "high": 0.2921, "low": 0.286, "close": 0.2874, "volume": 30185.5, "close_time": 1769975999999, "quote_volume": 8715.1196, "trades": 102, "taker_buy_base": 10454.7, "taker_buy_quote": 3020.36851 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.287, "high": 0.2884, "low": 0.2819, "close": 0.2855, "volume": 64757.7, "close_time": 1769979599999, "quote_volume": 18462.45395, "trades": 186, "taker_buy_base": 34479.1, "taker_buy_quote": 9840.79601 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2862, "high": 0.2871, "low": 0.2838, "close": 0.2848, "volume": 32346.8, "close_time": 1769983199999, "quote_volume": 9227.97895, "trades": 82, "taker_buy_base": 14513.9, "taker_buy_quote": 4137.30851 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2857, "high": 0.2887, "low": 0.283, "close": 0.2862, "volume": 37507.1, "close_time": 1769986799999, "quote_volume": 10752.27406, "trades": 136, "taker_buy_base": 18628.4, "taker_buy_quote": 5342.24971 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2856, "high": 0.2883, "low": 0.2774, "close": 0.2832, "volume": 116170.8, "close_time": 1769990399999, "quote_volume": 32859.83757, "trades": 597, "taker_buy_base": 63890.1, "taker_buy_quote": 18063.63537 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2833, "high": 0.2895, "low": 0.2795, "close": 0.286, "volume": 74385.1, "close_time": 1769993999999, "quote_volume": 21245.976, "trades": 230, "taker_buy_base": 37401.6, "taker_buy_quote": 10661.20775 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2867, "high": 0.2894, "low": 0.282, "close": 0.2864, "volume": 57941.2, "close_time": 1769997599999, "quote_volume": 16623.32431, "trades": 128, "taker_buy_base": 30768.5, "taker_buy_quote": 8821.02666 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2854, "high": 0.2866, "low": 0.2788, "close": 0.2788, "volume": 66529.8, "close_time": 1770001199999, "quote_volume": 18790.97629, "trades": 104, "taker_buy_base": 22397.2, "taker_buy_quote": 6340.75821 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2781, "high": 0.2841, "low": 0.2691, "close": 0.2829, "volume": 167134.1, "close_time": 1770004799999, "quote_volume": 45943.41429, "trades": 684, "taker_buy_base": 74908.3, "taker_buy_quote": 20570.68917 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2833, "high": 0.293, "low": 0.2808, "close": 0.2848, "volume": 138719.5, "close_time": 1770008399999, "quote_volume": 39976.82916, "trades": 266, "taker_buy_base": 64627.9, "taker_buy_quote": 18621.16273 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2845, "high": 0.2846, "low": 0.2776, "close": 0.2787, "volume": 74667.5, "close_time": 1770011999999, "quote_volume": 20847.12037, "trades": 175, "taker_buy_base": 38643.4, "taker_buy_quote": 10795.42143 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2786, "high": 0.2984, "low": 0.2751, "close": 0.2941, "volume": 459016.6, "close_time": 1770015599999, "quote_volume": 132842.4572, "trades": 1206, "taker_buy_base": 238409.2, "taker_buy_quote": 68967.05071 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2941, "high": 0.3005, "low": 0.2892, "close": 0.2962, "volume": 389781.3, "close_time": 1770019199999, "quote_volume": 114458.83026, "trades": 868, "taker_buy_base": 196972.1, "taker_buy_quote": 57807.7861 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2965, "high": 0.298, "low": 0.2917, "close": 0.292, "volume": 58821.8, "close_time": 1770022799999, "quote_volume": 17356.05721, "trades": 212, "taker_buy_base": 29111.4, "taker_buy_quote": 8583.22808 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2919, "high": 0.293, "low": 0.2884, "close": 0.2922, "volume": 113200.2, "close_time": 1770026399999, "quote_volume": 32943.69151, "trades": 400, "taker_buy_base": 65574.6, "taker_buy_quote": 19084.76591 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2928, "high": 0.2933, "low": 0.2905, "close": 0.2907, "volume": 25905.3, "close_time": 1770029999999, "quote_volume": 7558.55134, "trades": 101, "taker_buy_base": 18630.3, "taker_buy_quote": 5436.43287 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2911, "high": 0.2924, "low": 0.29, "close": 0.2917, "volume": 54492.6, "close_time": 1770033599999, "quote_volume": 15875.8798, "trades": 172, "taker_buy_base": 21686.3, "taker_buy_quote": 6316.11457 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2915, "high": 0.2952, "low": 0.2905, "close": 0.2946, "volume": 28195.0, "close_time": 1770037199999, "quote_volume": 8261.10512, "trades": 134, "taker_buy_base": 12730.1, "taker_buy_quote": 3732.23296 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2929, "high": 0.2946, "low": 0.2914, "close": 0.2919, "volume": 31900.7, "close_time": 1770040799999, "quote_volume": 9338.60097, "trades": 149, "taker_buy_base": 15491.3, "taker_buy_quote": 4534.28663 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2912, "high": 0.298, "low": 0.2888, "close": 0.2956, "volume": 56147.3, "close_time": 1770044399999, "quote_volume": 16491.66697, "trades": 234, "taker_buy_base": 23563.3, "taker_buy_quote": 6928.7261 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2951, "high": 0.3041, "low": 0.2949, "close": 0.3018, "volume": 73794.7, "close_time": 1770047999999, "quote_volume": 22189.7139, "trades": 281, "taker_buy_base": 37516.1, "taker_buy_quote": 11266.67006 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3011, "high": 0.3011, "low": 0.2967, "close": 0.2972, "volume": 30308.8, "close_time": 1770051599999, "quote_volume": 9062.48056, "trades": 199, "taker_buy_base": 16957.6, "taker_buy_quote": 5071.29399 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2962, "high": 0.3001, "low": 0.2962, "close": 0.2978, "volume": 29526.6, "close_time": 1770055199999, "quote_volume": 8815.7037, "trades": 96, "taker_buy_base": 15854.2, "taker_buy_quote": 4734.10828 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.298, "high": 0.301, "low": 0.2973, "close": 0.3001, "volume": 16868.7, "close_time": 1770058799999, "quote_volume": 5045.72979, "trades": 67, "taker_buy_base": 8248.4, "taker_buy_quote": 2468.41602 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.3001, "high": 0.302, "low": 0.299, "close": 0.3018, "volume": 22620.3, "close_time": 1770062399999, "quote_volume": 6795.446, "trades": 80, "taker_buy_base": 8538.5, "taker_buy_quote": 2562.27201 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3015, "high": 0.3057, "low": 0.3009, "close": 0.3022, "volume": 52574.6, "close_time": 1770065999999, "quote_volume": 15952.40889, "trades": 185, "taker_buy_base": 35931.2, "taker_buy_quote": 10906.87367 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.302, "high": 0.3074, "low": 0.3019, "close": 0.3066, "volume": 66100.7, "close_time": 1770069599999, "quote_volume": 20155.31432, "trades": 237, "taker_buy_base": 34293.3, "taker_buy_quote": 10452.54298 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.3062, "high": 0.3062, "low": 0.3025, "close": 0.3046, "volume": 31084.0, "close_time": 1770073199999, "quote_volume": 9473.54128, "trades": 71, "taker_buy_base": 20677.5, "taker_buy_quote": 6308.0584 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.3039, "high": 0.3052, "low": 0.3025, "close": 0.3025, "volume": 16458.6, "close_time": 1770076799999, "quote_volume": 5004.64386, "trades": 67, "taker_buy_base": 8242.9, "taker_buy_quote": 2508.56822 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3026, "high": 0.3027, "low": 0.2988, "close": 0.3013, "volume": 28628.2, "close_time": 1770080399999, "quote_volume": 8622.85343, "trades": 113, "taker_buy_base": 8536.6, "taker_buy_quote": 2571.57301 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.301, "high": 0.3019, "low": 0.2978, "close": 0.3017, "volume": 76262.6, "close_time": 1770083999999, "quote_volume": 22841.31786, "trades": 304, "taker_buy_base": 30376.7, "taker_buy_quote": 9098.64416 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.3019, "high": 0.302, "low": 0.2936, "close": 0.2936, "volume": 61289.3, "close_time": 1770087599999, "quote_volume": 18172.88717, "trades": 225, "taker_buy_base": 14513.6, "taker_buy_quote": 4322.30162 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2928, "high": 0.3014, "low": 0.2928, "close": 0.3011, "volume": 54873.1, "close_time": 1770091199999, "quote_volume": 16438.85938, "trades": 101, "taker_buy_base": 45816.3, "taker_buy_quote": 13730.22501 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.3, "high": 0.3012, "low": 0.2977, "close": 0.3005, "volume": 13484.2, "close_time": 1770094799999, "quote_volume": 4040.38147, "trades": 58, "taker_buy_base": 5060.6, "taker_buy_quote": 1515.57721 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.3003, "high": 0.3003, "low": 0.2963, "close": 0.2963, "volume": 7974.6, "close_time": 1770098399999, "quote_volume": 2377.54518, "trades": 37, "taker_buy_base": 3037.1, "taker_buy_quote": 904.6849 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2968, "high": 0.298, "low": 0.294, "close": 0.2977, "volume": 14369.2, "close_time": 1770101999999, "quote_volume": 4257.57893, "trades": 54, "taker_buy_base": 6276.1, "taker_buy_quote": 1860.62443 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2969, "high": 0.3, "low": 0.2966, "close": 0.2966, "volume": 5631.4, "close_time": 1770105599999, "quote_volume": 1679.03433, "trades": 29, "taker_buy_base": 1874.7, "taker_buy_quote": 559.36525 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2961, "high": 0.2966, "low": 0.294, "close": 0.2949, "volume": 55525.1, "close_time": 1770109199999, "quote_volume": 16384.39851, "trades": 143, "taker_buy_base": 7671.0, "taker_buy_quote": 2263.21728 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2948, "high": 0.2957, "low": 0.2909, "close": 0.2934, "volume": 52656.0, "close_time": 1770112799999, "quote_volume": 15417.5581, "trades": 265, "taker_buy_base": 20839.1, "taker_buy_quote": 6101.41005 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2927, "high": 0.2944, "low": 0.2923, "close": 0.2931, "volume": 15431.9, "close_time": 1770116399999, "quote_volume": 4523.39684, "trades": 59, "taker_buy_base": 5402.5, "taker_buy_quote": 1583.89009 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2932, "high": 0.295, "low": 0.2926, "close": 0.2927, "volume": 8305.2, "close_time": 1770119999999, "quote_volume": 2437.04692, "trades": 35, "taker_buy_base": 5064.6, "taker_buy_quote": 1486.44872 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2922, "high": 0.295, "low": 0.2913, "close": 0.2944, "volume": 15435.0, "close_time": 1770123599999, "quote_volume": 4519.95298, "trades": 105, "taker_buy_base": 10662.9, "taker_buy_quote": 3122.51374 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2941, "high": 0.296, "low": 0.2923, "close": 0.2952, "volume": 12473.2, "close_time": 1770127199999, "quote_volume": 3669.82288, "trades": 64, "taker_buy_base": 6741.1, "taker_buy_quote": 1986.87854 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2949, "high": 0.2949, "low": 0.2879, "close": 0.2884, "volume": 22961.1, "close_time": 1770130799999, "quote_volume": 6659.33699, "trades": 105, "taker_buy_base": 8176.2, "taker_buy_quote": 2379.34414 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.288, "high": 0.295, "low": 0.2874, "close": 0.2939, "volume": 38314.0, "close_time": 1770134399999, "quote_volume": 11141.91017, "trades": 254, "taker_buy_base": 20355.9, "taker_buy_quote": 5918.46474 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2934, "high": 0.296, "low": 0.2879, "close": 0.289, "volume": 103301.8, "close_time": 1770137999999, "quote_volume": 30122.46466, "trades": 413, "taker_buy_base": 38339.8, "taker_buy_quote": 11230.20375 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2889, "high": 0.29, "low": 0.284, "close": 0.284, "volume": 20830.7, "close_time": 1770141599999, "quote_volume": 5978.10906, "trades": 89, "taker_buy_base": 11591.0, "taker_buy_quote": 3329.22098 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2843, "high": 0.2854, "low": 0.2757, "close": 0.2774, "volume": 45616.4, "close_time": 1770145199999, "quote_volume": 12776.66725, "trades": 259, "taker_buy_base": 15144.8, "taker_buy_quote": 4251.84699 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2777, "high": 0.2919, "low": 0.277, "close": 0.2893, "volume": 33516.9, "close_time": 1770148799999, "quote_volume": 9591.8785, "trades": 197, "taker_buy_base": 18108.6, "taker_buy_quote": 5188.40659 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2892, "high": 0.3028, "low": 0.2871, "close": 0.3005, "volume": 98520.2, "close_time": 1770152399999, "quote_volume": 29431.20041, "trades": 460, "taker_buy_base": 72100.5, "taker_buy_quote": 21542.8901 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.3008, "high": 0.3057, "low": 0.2972, "close": 0.2977, "volume": 23517.3, "close_time": 1770155999999, "quote_volume": 7105.47938, "trades": 116, "taker_buy_base": 18900.3, "taker_buy_quote": 5708.7292 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2975, "high": 0.2986, "low": 0.2933, "close": 0.295, "volume": 10067.5, "close_time": 1770159599999, "quote_volume": 2974.94159, "trades": 57, "taker_buy_base": 7096.9, "taker_buy_quote": 2099.82435 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.294, "high": 0.2948, "low": 0.2903, "close": 0.2924, "volume": 9184.8, "close_time": 1770163199999, "quote_volume": 2679.85779, "trades": 79, "taker_buy_base": 4333.0, "taker_buy_quote": 1264.96282 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2918, "high": 0.2981, "low": 0.2912, "close": 0.2967, "volume": 16438.0, "close_time": 1770166799999, "quote_volume": 4856.70212, "trades": 73, "taker_buy_base": 8057.9, "taker_buy_quote": 2379.03002 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2963, "high": 0.3048, "low": 0.2963, "close": 0.2999, "volume": 10569.7, "close_time": 1770170399999, "quote_volume": 3184.52561, "trades": 53, "taker_buy_base": 4477.7, "taker_buy_quote": 1349.21797 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2989, "high": 0.3022, "low": 0.2968, "close": 0.2987, "volume": 18470.9, "close_time": 1770173999999, "quote_volume": 5545.59536, "trades": 79, "taker_buy_base": 10190.7, "taker_buy_quote": 3059.86406 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.3, "high": 0.3022, "low": 0.299, "close": 0.3002, "volume": 19252.4, "close_time": 1770177599999, "quote_volume": 5789.30642, "trades": 167, "taker_buy_base": 11340.9, "taker_buy_quote": 3407.63929 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3001, "high": 0.304, "low": 0.3001, "close": 0.301, "volume": 7145.3, "close_time": 1770181199999, "quote_volume": 2158.50896, "trades": 34, "taker_buy_base": 4208.4, "taker_buy_quote": 1271.48076 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.3011, "high": 0.302, "low": 0.2963, "close": 0.2964, "volume": 6393.8, "close_time": 1770184799999, "quote_volume": 1916.32565, "trades": 49, "taker_buy_base": 2351.9, "taker_buy_quote": 706.63868 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2985, "high": 0.3008, "low": 0.2981, "close": 0.2999, "volume": 7424.2, "close_time": 1770188399999, "quote_volume": 2223.14942, "trades": 37, "taker_buy_base": 5653.3, "taker_buy_quote": 1692.10929 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2987, "high": 0.303, "low": 0.2972, "close": 0.3007, "volume": 10831.1, "close_time": 1770191999999, "quote_volume": 3250.48878, "trades": 48, "taker_buy_base": 5082.5, "taker_buy_quote": 1527.30392 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.3005, "high": 0.3005, "low": 0.297, "close": 0.2977, "volume": 22235.3, "close_time": 1770195599999, "quote_volume": 6621.98442, "trades": 67, "taker_buy_base": 7300.8, "taker_buy_quote": 2172.98236 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2984, "high": 0.2984, "low": 0.2947, "close": 0.2964, "volume": 8726.6, "close_time": 1770199199999, "quote_volume": 2584.35898, "trades": 44, "taker_buy_base": 3252.1, "taker_buy_quote": 963.42667 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2963, "high": 0.2965, "low": 0.2949, "close": 0.2952, "volume": 9212.4, "close_time": 1770202799999, "quote_volume": 2720.35972, "trades": 50, "taker_buy_base": 3519.4, "taker_buy_quote": 1039.70569 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2952, "high": 0.2952, "low": 0.2911, "close": 0.294, "volume": 13818.9, "close_time": 1770206399999, "quote_volume": 4049.61799, "trades": 67, "taker_buy_base": 6005.8, "taker_buy_quote": 1758.46454 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2935, "high": 0.2937, "low": 0.2916, "close": 0.2927, "volume": 6999.6, "close_time": 1770209999999, "quote_volume": 2051.93709, "trades": 24, "taker_buy_base": 2641.6, "taker_buy_quote": 773.43167 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2923, "high": 0.2926, "low": 0.2879, "close": 0.2879, "volume": 15094.0, "close_time": 1770213599999, "quote_volume": 4375.6809, "trades": 115, "taker_buy_base": 7073.1, "taker_buy_quote": 2049.64602 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.288, "high": 0.291, "low": 0.2858, "close": 0.286, "volume": 8689.9, "close_time": 1770217199999, "quote_volume": 2507.26216, "trades": 64, "taker_buy_base": 7206.2, "taker_buy_quote": 2079.50086 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2858, "high": 0.2897, "low": 0.2819, "close": 0.2846, "volume": 25369.0, "close_time": 1770220799999, "quote_volume": 7256.77127, "trades": 165, "taker_buy_base": 10211.7, "taker_buy_quote": 2925.22116 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2854, "high": 0.2883, "low": 0.2833, "close": 0.2871, "volume": 26343.4, "close_time": 1770224399999, "quote_volume": 7519.91881, "trades": 144, "taker_buy_base": 10557.8, "taker_buy_quote": 3017.39572 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2872, "high": 0.2872, "low": 0.2804, "close": 0.2843, "volume": 21552.2, "close_time": 1770227999999, "quote_volume": 6105.00804, "trades": 93, "taker_buy_base": 5640.7, "taker_buy_quote": 1597.7006 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2831, "high": 0.2898, "low": 0.2804, "close": 0.2863, "volume": 40530.5, "close_time": 1770231599999, "quote_volume": 11539.55087, "trades": 206, "taker_buy_base": 24612.0, "taker_buy_quote": 7008.78476 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2867, "high": 0.2948, "low": 0.2867, "close": 0.2938, "volume": 30493.8, "close_time": 1770235199999, "quote_volume": 8869.99494, "trades": 170, "taker_buy_base": 16583.6, "taker_buy_quote": 4836.19926 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2934, "high": 0.294, "low": 0.2907, "close": 0.2907, "volume": 6146.8, "close_time": 1770238799999, "quote_volume": 1799.76935, "trades": 48, "taker_buy_base": 2508.8, "taker_buy_quote": 733.75757 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2913, "high": 0.2914, "low": 0.2838, "close": 0.286, "volume": 7455.4, "close_time": 1770242399999, "quote_volume": 2141.57696, "trades": 55, "taker_buy_base": 3526.5, "taker_buy_quote": 1014.85881 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2833, "high": 0.29, "low": 0.2821, "close": 0.2828, "volume": 17249.6, "close_time": 1770245999999, "quote_volume": 4918.91168, "trades": 77, "taker_buy_base": 7577.9, "taker_buy_quote": 2163.9043 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2831, "high": 0.2886, "low": 0.2827, "close": 0.2855, "volume": 17574.8, "close_time": 1770249599999, "quote_volume": 5022.5835, "trades": 156, "taker_buy_base": 9494.7, "taker_buy_quote": 2713.68525 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2859, "high": 0.2866, "low": 0.2831, "close": 0.2847, "volume": 13630.1, "close_time": 1770253199999, "quote_volume": 3894.81936, "trades": 54, "taker_buy_base": 10151.7, "taker_buy_quote": 2901.94093 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2843, "high": 0.288, "low": 0.2827, "close": 0.2835, "volume": 29946.2, "close_time": 1770256799999, "quote_volume": 8532.12351, "trades": 176, "taker_buy_base": 12775.9, "taker_buy_quote": 3635.18373 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2834, "high": 0.2845, "low": 0.2792, "close": 0.2792, "volume": 15325.9, "close_time": 1770260399999, "quote_volume": 4326.64679, "trades": 101, "taker_buy_base": 8064.2, "taker_buy_quote": 2279.77187 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2794, "high": 0.282, "low": 0.278, "close": 0.2794, "volume": 5151.7, "close_time": 1770263999999, "quote_volume": 1441.01166, "trades": 39, "taker_buy_base": 1918.7, "taker_buy_quote": 536.33452 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.279, "high": 0.281, "low": 0.2774, "close": 0.278, "volume": 20668.2, "close_time": 1770267599999, "quote_volume": 5763.81518, "trades": 155, "taker_buy_base": 9303.3, "taker_buy_quote": 2595.26941 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2779, "high": 0.2801, "low": 0.2748, "close": 0.2761, "volume": 11035.6, "close_time": 1770271199999, "quote_volume": 3063.9638, "trades": 67, "taker_buy_base": 4665.6, "taker_buy_quote": 1298.74811 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2761, "high": 0.2765, "low": 0.2725, "close": 0.2732, "volume": 9544.7, "close_time": 1770274799999, "quote_volume": 2617.94272, "trades": 53, "taker_buy_base": 2092.1, "taker_buy_quote": 572.28499 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2731, "high": 0.2771, "low": 0.2731, "close": 0.2745, "volume": 6716.6, "close_time": 1770278399999, "quote_volume": 1847.81922, "trades": 44, "taker_buy_base": 3751.7, "taker_buy_quote": 1032.58658 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2758, "high": 0.2796, "low": 0.2758, "close": 0.2773, "volume": 6244.3, "close_time": 1770281999999, "quote_volume": 1731.6048, "trades": 35, "taker_buy_base": 5212.1, "taker_buy_quote": 1444.88868 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2773, "high": 0.2802, "low": 0.2756, "close": 0.2761, "volume": 18943.6, "close_time": 1770285599999, "quote_volume": 5276.05796, "trades": 82, "taker_buy_base": 11015.8, "taker_buy_quote": 3062.32625 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2763, "high": 0.2764, "low": 0.2699, "close": 0.2708, "volume": 28541.1, "close_time": 1770289199999, "quote_volume": 7807.86709, "trades": 104, "taker_buy_base": 15158.6, "taker_buy_quote": 4167.07947 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2707, "high": 0.2712, "low": 0.2649, "close": 0.2688, "volume": 13374.2, "close_time": 1770292799999, "quote_volume": 3581.542, "trades": 104, "taker_buy_base": 5519.4, "taker_buy_quote": 1478.20112 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2693, "high": 0.271, "low": 0.2668, "close": 0.2682, "volume": 63918.3, "close_time": 1770296399999, "quote_volume": 17178.33551, "trades": 193, "taker_buy_base": 21310.4, "taker_buy_quote": 5726.70432 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2677, "high": 0.2693, "low": 0.2621, "close": 0.2631, "volume": 41154.6, "close_time": 1770299999999, "quote_volume": 10875.07627, "trades": 147, "taker_buy_base": 6037.6, "taker_buy_quote": 1603.86621 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2642, "high": 0.268, "low": 0.263, "close": 0.263, "volume": 18167.0, "close_time": 1770303599999, "quote_volume": 4820.51966, "trades": 107, "taker_buy_base": 3984.6, "taker_buy_quote": 1058.78746 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2643, "high": 0.2643, "low": 0.2481, "close": 0.253, "volume": 88039.2, "close_time": 1770307199999, "quote_volume": 22428.38336, "trades": 340, "taker_buy_base": 31762.5, "taker_buy_quote": 8028.98533 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2529, "high": 0.258, "low": 0.2507, "close": 0.255, "volume": 24168.6, "close_time": 1770310799999, "quote_volume": 6150.27754, "trades": 138, "taker_buy_base": 14305.6, "taker_buy_quote": 3641.1096 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2556, "high": 0.2573, "low": 0.2461, "close": 0.249, "volume": 28972.5, "close_time": 1770314399999, "quote_volume": 7275.77044, "trades": 158, "taker_buy_base": 12506.8, "taker_buy_quote": 3155.68198 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.249, "high": 0.2501, "low": 0.2445, "close": 0.2497, "volume": 21467.4, "close_time": 1770317999999, "quote_volume": 5300.77039, "trades": 112, "taker_buy_base": 13702.8, "taker_buy_quote": 3378.47364 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.248, "high": 0.2484, "low": 0.2434, "close": 0.2442, "volume": 7603.7, "close_time": 1770321599999, "quote_volume": 1870.3545, "trades": 47, "taker_buy_base": 5456.6, "taker_buy_quote": 1341.64606 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2446, "high": 0.246, "low": 0.2324, "close": 0.2386, "volume": 68227.8, "close_time": 1770325199999, "quote_volume": 16233.5384, "trades": 269, "taker_buy_base": 41157.8, "taker_buy_quote": 9781.59821 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.237, "high": 0.244, "low": 0.2352, "close": 0.2373, "volume": 36954.7, "close_time": 1770328799999, "quote_volume": 8839.38932, "trades": 201, "taker_buy_base": 27604.4, "taker_buy_quote": 6612.5656 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2368, "high": 0.2415, "low": 0.2342, "close": 0.2388, "volume": 14247.4, "close_time": 1770332399999, "quote_volume": 3376.85285, "trades": 75, "taker_buy_base": 7149.3, "taker_buy_quote": 1690.89601 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.2389, "high": 0.2435, "low": 0.2363, "close": 0.2369, "volume": 22927.6, "close_time": 1770335999999, "quote_volume": 5469.36074, "trades": 102, "taker_buy_base": 11403.9, "taker_buy_quote": 2720.24482 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2376, "high": 0.2394, "low": 0.211, "close": 0.2318, "volume": 222672.0, "close_time": 1770339599999, "quote_volume": 50694.14806, "trades": 1008, "taker_buy_base": 61780.0, "taker_buy_quote": 14066.3401 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.232, "high": 0.24, "low": 0.2301, "close": 0.2394, "volume": 52273.6, "close_time": 1770343199999, "quote_volume": 12319.77234, "trades": 278, "taker_buy_base": 13359.6, "taker_buy_quote": 3156.63588 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.241, "high": 0.2417, "low": 0.2318, "close": 0.232, "volume": 24096.5, "close_time": 1770346799999, "quote_volume": 5665.93815, "trades": 116, "taker_buy_base": 16805.3, "taker_buy_quote": 3944.9456 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.2326, "high": 0.2346, "low": 0.2312, "close": 0.2338, "volume": 18192.5, "close_time": 1770350399999, "quote_volume": 4238.12294, "trades": 105, "taker_buy_base": 12783.4, "taker_buy_quote": 2976.63886 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2342, "high": 0.2364, "low": 0.2329, "close": 0.2364, "volume": 57215.2, "close_time": 1770353999999, "quote_volume": 13367.75315, "trades": 63, "taker_buy_base": 52711.9, "taker_buy_quote": 12313.23465 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2357, "high": 0.243, "low": 0.2357, "close": 0.242, "volume": 20591.1, "close_time": 1770357599999, "quote_volume": 4940.23455, "trades": 81, "taker_buy_base": 7779.8, "taker_buy_quote": 1863.20777 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2419, "high": 0.2434, "low": 0.2362, "close": 0.2365, "volume": 13454.6, "close_time": 1770361199999, "quote_volume": 3216.13788, "trades": 64, "taker_buy_base": 6241.1, "taker_buy_quote": 1491.50984 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2359, "high": 0.2375, "low": 0.2337, "close": 0.2349, "volume": 16760.6, "close_time": 1770364799999, "quote_volume": 3948.24977, "trades": 77, "taker_buy_base": 8304.2, "taker_buy_quote": 1956.76483 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2347, "high": 0.2365, "low": 0.2323, "close": 0.2337, "volume": 24781.7, "close_time": 1770368399999, "quote_volume": 5814.98878, "trades": 111, "taker_buy_base": 7676.9, "taker_buy_quote": 1797.70512 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.2337, "high": 0.2387, "low": 0.2323, "close": 0.2379, "volume": 36416.8, "close_time": 1770371999999, "quote_volume": 8546.16871, "trades": 176, "taker_buy_base": 14293.2, "taker_buy_quote": 3347.61945 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.2384, "high": 0.2417, "low": 0.2367, "close": 0.2409, "volume": 22739.9, "close_time": 1770375599999, "quote_volume": 5430.83821, "trades": 86, "taker_buy_base": 5309.5, "taker_buy_quote": 1268.48864 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2411, "high": 0.2411, "low": 0.2375, "close": 0.2379, "volume": 20232.1, "close_time": 1770379199999, "quote_volume": 4822.99914, "trades": 76, "taker_buy_base": 8534.7, "taker_buy_quote": 2034.10917 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2379, "high": 0.2397, "low": 0.2379, "close": 0.2397, "volume": 13041.8, "close_time": 1770382799999, "quote_volume": 3116.7567, "trades": 63, "taker_buy_base": 8908.2, "taker_buy_quote": 2128.58807 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.2399, "high": 0.2476, "low": 0.2398, "close": 0.2462, "volume": 31723.7, "close_time": 1770386399999, "quote_volume": 7764.55453, "trades": 180, "taker_buy_base": 17633.7, "taker_buy_quote": 4317.21018 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2457, "high": 0.2515, "low": 0.2419, "close": 0.2514, "volume": 69133.0, "close_time": 1770389999999, "quote_volume": 16853.51266, "trades": 306, "taker_buy_base": 23633.3, "taker_buy_quote": 5782.58539 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.249, "high": 0.2496, "low": 0.2477, "close": 0.2485, "volume": 12030.2, "close_time": 1770393599999, "quote_volume": 2990.57659, "trades": 73, "taker_buy_base": 3476.1, "taker_buy_quote": 864.5488 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.248, "high": 0.2576, "low": 0.248, "close": 0.2563, "volume": 39034.5, "close_time": 1770397199999, "quote_volume": 9909.75837, "trades": 304, "taker_buy_base": 29137.4, "taker_buy_quote": 7396.69266 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2565, "high": 0.264, "low": 0.2558, "close": 0.2621, "volume": 27225.4, "close_time": 1770400799999, "quote_volume": 7095.67524, "trades": 133, "taker_buy_base": 15607.1, "taker_buy_quote": 4067.28105 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2618, "high": 0.2618, "low": 0.2545, "close": 0.2562, "volume": 27020.5, "close_time": 1770404399999, "quote_volume": 6932.7556, "trades": 144, "taker_buy_base": 17926.0, "taker_buy_quote": 4599.17758 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2558, "high": 0.259, "low": 0.2536, "close": 0.259, "volume": 27116.5, "close_time": 1770407999999, "quote_volume": 6941.66442, "trades": 99, "taker_buy_base": 16444.9, "taker_buy_quote": 4214.64625 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2584, "high": 0.26, "low": 0.2546, "close": 0.2553, "volume": 52871.4, "close_time": 1770411599999, "quote_volume": 13573.91933, "trades": 183, "taker_buy_base": 20316.7, "taker_buy_quote": 5229.97386 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2549, "high": 0.257, "low": 0.2533, "close": 0.2568, "volume": 11016.6, "close_time": 1770415199999, "quote_volume": 2816.72956, "trades": 51, "taker_buy_base": 3883.8, "taker_buy_quote": 992.87631 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2569, "high": 0.2608, "low": 0.2569, "close": 0.2598, "volume": 12332.4, "close_time": 1770418799999, "quote_volume": 3186.33314, "trades": 72, "taker_buy_base": 6550.7, "taker_buy_quote": 1692.58018 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.262, "high": 0.263, "low": 0.259, "close": 0.2594, "volume": 3296.0, "close_time": 1770422399999, "quote_volume": 858.722, "trades": 18, "taker_buy_base": 380.0, "taker_buy_quote": 99.10062 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2595, "high": 0.262, "low": 0.258, "close": 0.2606, "volume": 32339.1, "close_time": 1770425999999, "quote_volume": 8401.56332, "trades": 105, "taker_buy_base": 8429.5, "taker_buy_quote": 2189.97049 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.2585, "high": 0.2701, "low": 0.2585, "close": 0.2696, "volume": 39828.8, "close_time": 1770429599999, "quote_volume": 10573.22272, "trades": 171, "taker_buy_base": 20048.1, "taker_buy_quote": 5324.6456 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2693, "high": 0.2755, "low": 0.2656, "close": 0.2693, "volume": 199486.2, "close_time": 1770433199999, "quote_volume": 53755.39765, "trades": 846, "taker_buy_base": 73871.2, "taker_buy_quote": 19947.82396 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2694, "high": 0.2775, "low": 0.2694, "close": 0.2717, "volume": 79234.0, "close_time": 1770436799999, "quote_volume": 21638.02626, "trades": 424, "taker_buy_base": 37236.8, "taker_buy_quote": 10161.49257 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2711, "high": 0.273, "low": 0.2622, "close": 0.2638, "volume": 71177.9, "close_time": 1770440399999, "quote_volume": 19067.76733, "trades": 412, "taker_buy_base": 27479.8, "taker_buy_quote": 7373.90385 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2652, "high": 0.2652, "low": 0.2589, "close": 0.2589, "volume": 30224.2, "close_time": 1770443999999, "quote_volume": 7928.63583, "trades": 155, "taker_buy_base": 9123.1, "taker_buy_quote": 2395.34867 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2592, "high": 0.2607, "low": 0.2544, "close": 0.2544, "volume": 35465.6, "close_time": 1770447599999, "quote_volume": 9144.69601, "trades": 173, "taker_buy_base": 11886.6, "taker_buy_quote": 3070.93342 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2543, "high": 0.2553, "low": 0.2479, "close": 0.2521, "volume": 46760.8, "close_time": 1770451199999, "quote_volume": 11753.1567, "trades": 207, "taker_buy_base": 19358.4, "taker_buy_quote": 4871.15678 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2515, "high": 0.254, "low": 0.2512, "close": 0.2523, "volume": 11191.2, "close_time": 1770454799999, "quote_volume": 2828.62135, "trades": 53, "taker_buy_base": 3430.7, "taker_buy_quote": 865.73575 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2527, "high": 0.2527, "low": 0.2496, "close": 0.2501, "volume": 11378.5, "close_time": 1770458399999, "quote_volume": 2856.01641, "trades": 59, "taker_buy_base": 6897.3, "taker_buy_quote": 1730.81758 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.25, "high": 0.2517, "low": 0.2483, "close": 0.2514, "volume": 13396.7, "close_time": 1770461999999, "quote_volume": 3351.2906, "trades": 87, "taker_buy_base": 11318.0, "taker_buy_quote": 2830.38167 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.2513, "high": 0.2513, "low": 0.2487, "close": 0.2512, "volume": 14198.1, "close_time": 1770465599999, "quote_volume": 3549.36403, "trades": 65, "taker_buy_base": 11465.2, "taker_buy_quote": 2866.6292 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2512, "high": 0.2614, "low": 0.2512, "close": 0.2584, "volume": 31335.2, "close_time": 1770469199999, "quote_volume": 8074.85351, "trades": 174, "taker_buy_base": 17492.2, "taker_buy_quote": 4508.42262 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2584, "high": 0.2588, "low": 0.2537, "close": 0.255, "volume": 27215.2, "close_time": 1770472799999, "quote_volume": 6951.14989, "trades": 113, "taker_buy_base": 23630.7, "taker_buy_quote": 6034.36123 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.255, "high": 0.255, "low": 0.2519, "close": 0.2525, "volume": 17203.5, "close_time": 1770476399999, "quote_volume": 4368.44007, "trades": 123, "taker_buy_base": 10089.9, "taker_buy_quote": 2563.33172 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2525, "high": 0.259, "low": 0.2524, "close": 0.2582, "volume": 23653.3, "close_time": 1770479999999, "quote_volume": 6048.6454, "trades": 111, "taker_buy_base": 18234.1, "taker_buy_quote": 4667.11051 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2576, "high": 0.2662, "low": 0.2569, "close": 0.2602, "volume": 70417.4, "close_time": 1770483599999, "quote_volume": 18379.87448, "trades": 561, "taker_buy_base": 32649.1, "taker_buy_quote": 8534.41614 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2603, "high": 0.2665, "low": 0.2587, "close": 0.2646, "volume": 12765.0, "close_time": 1770487199999, "quote_volume": 3351.03007, "trades": 74, "taker_buy_base": 3410.1, "taker_buy_quote": 897.47998 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.265, "high": 0.269, "low": 0.2629, "close": 0.266, "volume": 22445.1, "close_time": 1770490799999, "quote_volume": 5968.56902, "trades": 100, "taker_buy_base": 11459.2, "taker_buy_quote": 3050.48492 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2658, "high": 0.2721, "low": 0.2649, "close": 0.267, "volume": 67455.6, "close_time": 1770494399999, "quote_volume": 18065.67576, "trades": 267, "taker_buy_base": 31690.1, "taker_buy_quote": 8509.06724 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2666, "high": 0.2666, "low": 0.2622, "close": 0.2646, "volume": 25268.9, "close_time": 1770497999999, "quote_volume": 6675.6491, "trades": 113, "taker_buy_base": 9453.3, "taker_buy_quote": 2497.51435 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2656, "high": 0.2656, "low": 0.2615, "close": 0.2624, "volume": 11661.0, "close_time": 1770501599999, "quote_volume": 3077.89383, "trades": 49, "taker_buy_base": 7151.1, "taker_buy_quote": 1887.82534 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2622, "high": 0.2632, "low": 0.2611, "close": 0.2619, "volume": 6572.9, "close_time": 1770505199999, "quote_volume": 1724.84084, "trades": 23, "taker_buy_base": 5579.2, "taker_buy_quote": 1464.94838 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2617, "high": 0.2622, "low": 0.2588, "close": 0.2589, "volume": 13009.7, "close_time": 1770508799999, "quote_volume": 3383.14387, "trades": 67, "taker_buy_base": 2843.2, "taker_buy_quote": 740.93695 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2592, "high": 0.261, "low": 0.2573, "close": 0.258, "volume": 12124.1, "close_time": 1770512399999, "quote_volume": 3140.60364, "trades": 65, "taker_buy_base": 6557.5, "taker_buy_quote": 1700.98515 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.26, "high": 0.2653, "low": 0.2597, "close": 0.2633, "volume": 11569.7, "close_time": 1770515999999, "quote_volume": 3046.85634, "trades": 77, "taker_buy_base": 5720.5, "taker_buy_quote": 1505.44601 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2625, "high": 0.2665, "low": 0.2623, "close": 0.263, "volume": 15855.2, "close_time": 1770519599999, "quote_volume": 4194.1083, "trades": 85, "taker_buy_base": 10271.1, "taker_buy_quote": 2716.84116 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.265, "high": 0.2684, "low": 0.2635, "close": 0.2647, "volume": 10642.8, "close_time": 1770523199999, "quote_volume": 2830.59021, "trades": 89, "taker_buy_base": 6018.3, "taker_buy_quote": 1601.34287 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2647, "high": 0.2647, "low": 0.2565, "close": 0.2578, "volume": 11703.8, "close_time": 1770526799999, "quote_volume": 3033.14251, "trades": 73, "taker_buy_base": 3436.0, "taker_buy_quote": 887.23579 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2578, "high": 0.2589, "low": 0.2563, "close": 0.2563, "volume": 7699.1, "close_time": 1770530399999, "quote_volume": 1984.60663, "trades": 35, "taker_buy_base": 3495.1, "taker_buy_quote": 901.28044 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2567, "high": 0.2576, "low": 0.2556, "close": 0.2558, "volume": 5575.7, "close_time": 1770533999999, "quote_volume": 1428.81333, "trades": 45, "taker_buy_base": 2179.3, "taker_buy_quote": 559.02569 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2532, "close": 0.2546, "volume": 6282.1, "close_time": 1770537599999, "quote_volume": 1597.96038, "trades": 40, "taker_buy_base": 1292.3, "taker_buy_quote": 328.43136 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2549, "high": 0.2596, "low": 0.2542, "close": 0.2589, "volume": 7907.5, "close_time": 1770541199999, "quote_volume": 2030.05179, "trades": 98, "taker_buy_base": 4069.5, "taker_buy_quote": 1046.77556 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2591, "high": 0.2602, "low": 0.256, "close": 0.257, "volume": 4967.2, "close_time": 1770544799999, "quote_volume": 1284.82927, "trades": 23, "taker_buy_base": 2041.1, "taker_buy_quote": 527.90805 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2586, "high": 0.2586, "low": 0.2556, "close": 0.2565, "volume": 2922.8, "close_time": 1770548399999, "quote_volume": 750.67126, "trades": 17, "taker_buy_base": 1738.3, "taker_buy_quote": 446.43666 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.2566, "high": 0.2624, "low": 0.2566, "close": 0.2603, "volume": 21220.7, "close_time": 1770551999999, "quote_volume": 5542.10338, "trades": 170, "taker_buy_base": 14814.6, "taker_buy_quote": 3871.98522 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2606, "high": 0.2614, "low": 0.2556, "close": 0.2556, "volume": 7684.0, "close_time": 1770555599999, "quote_volume": 1986.75394, "trades": 56, "taker_buy_base": 126.3, "taker_buy_quote": 32.68489 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.2573, "high": 0.2576, "low": 0.2552, "close": 0.2566, "volume": 6234.2, "close_time": 1770559199999, "quote_volume": 1597.77225, "trades": 39, "taker_buy_base": 3196.1, "taker_buy_quote": 820.09589 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.2568, "high": 0.258, "low": 0.2558, "close": 0.258, "volume": 1484.9, "close_time": 1770562799999, "quote_volume": 381.61875, "trades": 13, "taker_buy_base": 803.2, "taker_buy_quote": 207.00721 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2573, "high": 0.2584, "low": 0.2542, "close": 0.2547, "volume": 8291.5, "close_time": 1770566399999, "quote_volume": 2120.17835, "trades": 59, "taker_buy_base": 4242.6, "taker_buy_quote": 1085.13802 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2551, "high": 0.2553, "low": 0.2478, "close": 0.249, "volume": 13664.9, "close_time": 1770569999999, "quote_volume": 3425.7527, "trades": 71, "taker_buy_base": 3615.7, "taker_buy_quote": 910.14398 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.25, "high": 0.252, "low": 0.2498, "close": 0.2513, "volume": 5423.0, "close_time": 1770573599999, "quote_volume": 1358.98818, "trades": 35, "taker_buy_base": 3294.7, "taker_buy_quote": 825.75704 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2525, "high": 0.2537, "low": 0.2518, "close": 0.2525, "volume": 6140.0, "close_time": 1770577199999, "quote_volume": 1552.07448, "trades": 38, "taker_buy_base": 3552.1, "taker_buy_quote": 897.88259 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2524, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 8085.3, "close_time": 1770580799999, "quote_volume": 2044.96515, "trades": 42, "taker_buy_base": 4299.2, "taker_buy_quote": 1087.62158 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2524, "high": 0.2526, "low": 0.251, "close": 0.251, "volume": 1972.3, "close_time": 1770584399999, "quote_volume": 496.77643, "trades": 14, "taker_buy_base": 1065.8, "taker_buy_quote": 268.33432 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2511, "high": 0.2512, "low": 0.2482, "close": 0.2493, "volume": 4516.6, "close_time": 1770587999999, "quote_volume": 1124.05889, "trades": 28, "taker_buy_base": 1234.6, "taker_buy_quote": 307.5558 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.25, "high": 0.2514, "low": 0.25, "close": 0.2514, "volume": 1949.5, "close_time": 1770591599999, "quote_volume": 489.01291, "trades": 12, "taker_buy_base": 1497.7, "taker_buy_quote": 375.75676 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.252, "high": 0.2575, "low": 0.2505, "close": 0.2549, "volume": 13631.2, "close_time": 1770595199999, "quote_volume": 3448.02125, "trades": 66, "taker_buy_base": 9846.7, "taker_buy_quote": 2496.95701 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.253, "high": 0.254, "low": 0.2508, "close": 0.2525, "volume": 4063.1, "close_time": 1770598799999, "quote_volume": 1025.95334, "trades": 26, "taker_buy_base": 1049.5, "taker_buy_quote": 265.00609 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.253, "high": 0.2549, "low": 0.2513, "close": 0.2539, "volume": 12717.0, "close_time": 1770602399999, "quote_volume": 3216.77385, "trades": 69, "taker_buy_base": 8529.0, "taker_buy_quote": 2158.27463 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.2535, "high": 0.2571, "low": 0.2529, "close": 0.2552, "volume": 6183.7, "close_time": 1770605999999, "quote_volume": 1578.71136, "trades": 40, "taker_buy_base": 2752.7, "taker_buy_quote": 702.18383 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.2547, "high": 0.2578, "low": 0.2547, "close": 0.2571, "volume": 3912.7, "close_time": 1770609599999, "quote_volume": 1005.36963, "trades": 17, "taker_buy_base": 1195.2, "taker_buy_quote": 307.52522 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2571, "high": 0.2571, "low": 0.2548, "close": 0.2548, "volume": 4326.5, "close_time": 1770613199999, "quote_volume": 1107.42074, "trades": 25, "taker_buy_base": 574.3, "taker_buy_quote": 146.5862 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2547, "high": 0.259, "low": 0.2535, "close": 0.259, "volume": 20223.8, "close_time": 1770616799999, "quote_volume": 5167.2344, "trades": 99, "taker_buy_base": 8854.5, "taker_buy_quote": 2263.1452 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2517, "close": 0.2543, "volume": 22729.7, "close_time": 1770620399999, "quote_volume": 5764.22596, "trades": 95, "taker_buy_base": 7363.0, "taker_buy_quote": 1863.45897 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.2534, "high": 0.2559, "low": 0.2518, "close": 0.2518, "volume": 13798.0, "close_time": 1770623999999, "quote_volume": 3504.41235, "trades": 62, "taker_buy_base": 5828.3, "taker_buy_quote": 1482.69176 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2516, "high": 0.2516, "low": 0.2473, "close": 0.2473, "volume": 12112.1, "close_time": 1770627599999, "quote_volume": 3022.06058, "trades": 56, "taker_buy_base": 2994.6, "taker_buy_quote": 746.46891 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.2476, "high": 0.2479, "low": 0.2455, "close": 0.2459, "volume": 6846.5, "close_time": 1770631199999, "quote_volume": 1688.7411, "trades": 40, "taker_buy_base": 1204.4, "taker_buy_quote": 296.9867 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2462, "high": 0.2467, "low": 0.2423, "close": 0.2437, "volume": 11490.2, "close_time": 1770634799999, "quote_volume": 2807.48866, "trades": 66, "taker_buy_base": 4025.3, "taker_buy_quote": 981.05459 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2446, "high": 0.2467, "low": 0.2444, "close": 0.245, "volume": 3606.8, "close_time": 1770638399999, "quote_volume": 883.71662, "trades": 22, "taker_buy_base": 1556.5, "taker_buy_quote": 381.64632 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2455, "high": 0.2491, "low": 0.2455, "close": 0.2481, "volume": 12157.9, "close_time": 1770641999999, "quote_volume": 3012.14186, "trades": 79, "taker_buy_base": 4607.2, "taker_buy_quote": 1137.20586 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2481, "high": 0.2481, "low": 0.2444, "close": 0.2444, "volume": 1768.3, "close_time": 1770645599999, "quote_volume": 435.82279, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.244, "high": 0.2496, "low": 0.2437, "close": 0.2486, "volume": 8530.6, "close_time": 1770649199999, "quote_volume": 2109.15843, "trades": 50, "taker_buy_base": 5634.4, "taker_buy_quote": 1396.21374 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.249, "high": 0.2511, "low": 0.2464, "close": 0.2477, "volume": 6440.3, "close_time": 1770652799999, "quote_volume": 1606.1173, "trades": 43, "taker_buy_base": 5828.4, "taker_buy_quote": 1453.50382 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2478, "high": 0.2506, "low": 0.2453, "close": 0.2492, "volume": 13572.4, "close_time": 1770656399999, "quote_volume": 3358.529, "trades": 49, "taker_buy_base": 9583.6, "taker_buy_quote": 2371.72312 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2503, "high": 0.2545, "low": 0.2482, "close": 0.2528, "volume": 15738.1, "close_time": 1770659999999, "quote_volume": 3972.46563, "trades": 69, "taker_buy_base": 12045.6, "taker_buy_quote": 3043.20302 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.253, "high": 0.253, "low": 0.2494, "close": 0.2505, "volume": 3124.6, "close_time": 1770663599999, "quote_volume": 784.55909, "trades": 24, "taker_buy_base": 1573.6, "taker_buy_quote": 395.24039 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2497, "high": 0.2512, "low": 0.249, "close": 0.251, "volume": 3969.8, "close_time": 1770667199999, "quote_volume": 992.39064, "trades": 30, "taker_buy_base": 1509.4, "taker_buy_quote": 376.8378 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2508, "high": 0.2508, "low": 0.2479, "close": 0.2496, "volume": 5292.5, "close_time": 1770670799999, "quote_volume": 1321.91853, "trades": 34, "taker_buy_base": 2839.9, "taker_buy_quote": 709.95188 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.2497, "high": 0.2517, "low": 0.2479, "close": 0.2506, "volume": 5851.4, "close_time": 1770674399999, "quote_volume": 1458.61111, "trades": 34, "taker_buy_base": 1399.9, "taker_buy_quote": 348.59864 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2504, "high": 0.252, "low": 0.2504, "close": 0.2519, "volume": 3062.4, "close_time": 1770677999999, "quote_volume": 771.15531, "trades": 14, "taker_buy_base": 2998.5, "taker_buy_quote": 755.13585 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.2503, "high": 0.2503, "low": 0.2487, "close": 0.2487, "volume": 2591.4, "close_time": 1770681599999, "quote_volume": 646.2512, "trades": 21, "taker_buy_base": 1342.9, "taker_buy_quote": 334.78284 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2481, "high": 0.2481, "low": 0.2464, "close": 0.2465, "volume": 3086.3, "close_time": 1770685199999, "quote_volume": 761.85513, "trades": 21, "taker_buy_base": 1483.0, "taker_buy_quote": 366.30984 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.2466, "high": 0.2495, "low": 0.2465, "close": 0.249, "volume": 1872.4, "close_time": 1770688799999, "quote_volume": 463.80262, "trades": 15, "taker_buy_base": 1114.2, "taker_buy_quote": 276.32011 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2484, "high": 0.2484, "low": 0.2469, "close": 0.2469, "volume": 1765.0, "close_time": 1770692399999, "quote_volume": 437.68368, "trades": 8, "taker_buy_base": 337.4, "taker_buy_quote": 83.30406 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.245, "high": 0.2452, "low": 0.2426, "close": 0.2441, "volume": 5575.4, "close_time": 1770695999999, "quote_volume": 1361.93273, "trades": 27, "taker_buy_base": 2362.7, "taker_buy_quote": 576.54706 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2443, "high": 0.2492, "low": 0.2443, "close": 0.2492, "volume": 3800.7, "close_time": 1770699599999, "quote_volume": 937.76325, "trades": 22, "taker_buy_base": 2515.5, "taker_buy_quote": 620.71298 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2475, "high": 0.2477, "low": 0.244, "close": 0.2445, "volume": 6154.4, "close_time": 1770703199999, "quote_volume": 1512.48552, "trades": 31, "taker_buy_base": 2601.7, "taker_buy_quote": 637.92666 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.2446, "high": 0.2458, "low": 0.2408, "close": 0.2428, "volume": 16090.5, "close_time": 1770706799999, "quote_volume": 3916.64167, "trades": 67, "taker_buy_base": 5781.3, "taker_buy_quote": 1405.45094 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.243, "high": 0.2451, "low": 0.243, "close": 0.2449, "volume": 5007.2, "close_time": 1770710399999, "quote_volume": 1224.663, "trades": 25, "taker_buy_base": 1991.9, "taker_buy_quote": 487.36624 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2449, "high": 0.2453, "low": 0.2444, "close": 0.2445, "volume": 2284.0, "close_time": 1770713999999, "quote_volume": 559.27464, "trades": 9, "taker_buy_base": 1095.8, "taker_buy_quote": 268.28574 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2456, "high": 0.2471, "low": 0.2454, "close": 0.2462, "volume": 5990.2, "close_time": 1770717599999, "quote_volume": 1472.99319, "trades": 34, "taker_buy_base": 3933.6, "taker_buy_quote": 966.96062 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2463, "high": 0.2469, "low": 0.2456, "close": 0.2456, "volume": 1766.3, "close_time": 1770721199999, "quote_volume": 435.06068, "trades": 13, "taker_buy_base": 346.1, "taker_buy_quote": 85.34007 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.246, "high": 0.2466, "low": 0.2442, "close": 0.2446, "volume": 7163.9, "close_time": 1770724799999, "quote_volume": 1755.65338, "trades": 42, "taker_buy_base": 1809.4, "taker_buy_quote": 442.76371 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2452, "high": 0.2452, "low": 0.242, "close": 0.2424, "volume": 5051.5, "close_time": 1770728399999, "quote_volume": 1228.41398, "trades": 44, "taker_buy_base": 2287.7, "taker_buy_quote": 557.2781 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2422, "high": 0.2437, "low": 0.2422, "close": 0.2429, "volume": 8320.4, "close_time": 1770731999999, "quote_volume": 2021.87094, "trades": 39, "taker_buy_base": 4187.0, "taker_buy_quote": 1017.22427 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2428, "high": 0.245, "low": 0.24, "close": 0.2421, "volume": 14801.3, "close_time": 1770735599999, "quote_volume": 3594.34413, "trades": 75, "taker_buy_base": 7646.5, "taker_buy_quote": 1856.12623 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2428, "high": 0.2444, "low": 0.2421, "close": 0.2424, "volume": 8610.2, "close_time": 1770739199999, "quote_volume": 2093.95586, "trades": 47, "taker_buy_base": 3560.7, "taker_buy_quote": 866.01515 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2425, "high": 0.2441, "low": 0.2416, "close": 0.2421, "volume": 5701.0, "close_time": 1770742799999, "quote_volume": 1383.54716, "trades": 31, "taker_buy_base": 4058.3, "taker_buy_quote": 984.85779 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.2416, "high": 0.244, "low": 0.241, "close": 0.2429, "volume": 2893.1, "close_time": 1770746399999, "quote_volume": 700.64648, "trades": 21, "taker_buy_base": 1820.8, "taker_buy_quote": 440.84801 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2426, "high": 0.2427, "low": 0.2369, "close": 0.2385, "volume": 7581.6, "close_time": 1770749999999, "quote_volume": 1817.83624, "trades": 38, "taker_buy_base": 3381.0, "taker_buy_quote": 811.04014 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2386, "high": 0.2417, "low": 0.2384, "close": 0.2409, "volume": 3207.3, "close_time": 1770753599999, "quote_volume": 769.83178, "trades": 24, "taker_buy_base": 536.4, "taker_buy_quote": 128.7404 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2419, "high": 0.2419, "low": 0.2396, "close": 0.2405, "volume": 8624.5, "close_time": 1770757199999, "quote_volume": 2076.49262, "trades": 44, "taker_buy_base": 892.4, "taker_buy_quote": 215.03608 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2417, "high": 0.2425, "low": 0.2402, "close": 0.2417, "volume": 2902.6, "close_time": 1770760799999, "quote_volume": 700.89339, "trades": 14, "taker_buy_base": 2161.8, "taker_buy_quote": 522.31657 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2419, "high": 0.2433, "low": 0.2419, "close": 0.2433, "volume": 941.5, "close_time": 1770764399999, "quote_volume": 228.60469, "trades": 6, "taker_buy_base": 309.0, "taker_buy_quote": 74.90719 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2418, "high": 0.2422, "low": 0.2418, "close": 0.2422, "volume": 1134.9, "close_time": 1770767999999, "quote_volume": 274.65525, "trades": 5, "taker_buy_base": 957.8, "taker_buy_quote": 231.77934 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.2432, "volume": 2630.9, "close_time": 1770771599999, "quote_volume": 640.44225, "trades": 15, "taker_buy_base": 1380.1, "taker_buy_quote": 336.06749 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2429, "high": 0.244, "low": 0.2422, "close": 0.2436, "volume": 2313.0, "close_time": 1770775199999, "quote_volume": 561.68263, "trades": 14, "taker_buy_base": 1422.7, "taker_buy_quote": 345.48856 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2447, "high": 0.2453, "low": 0.2436, "close": 0.2436, "volume": 4382.7, "close_time": 1770778799999, "quote_volume": 1072.87993, "trades": 21, "taker_buy_base": 2647.7, "taker_buy_quote": 647.95729 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2436, "high": 0.2437, "low": 0.2399, "close": 0.2415, "volume": 6743.7, "close_time": 1770782399999, "quote_volume": 1631.18104, "trades": 33, "taker_buy_base": 3543.5, "taker_buy_quote": 856.60171 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2409, "high": 0.243, "low": 0.2382, "close": 0.2387, "volume": 14565.1, "close_time": 1770785999999, "quote_volume": 3503.45416, "trades": 62, "taker_buy_base": 6770.3, "taker_buy_quote": 1630.01936 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2388, "high": 0.2392, "low": 0.2364, "close": 0.2364, "volume": 3409.0, "close_time": 1770789599999, "quote_volume": 810.08565, "trades": 18, "taker_buy_base": 1746.2, "taker_buy_quote": 415.37996 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2361, "high": 0.2361, "low": 0.2323, "close": 0.2326, "volume": 9181.2, "close_time": 1770793199999, "quote_volume": 2148.86925, "trades": 54, "taker_buy_base": 6255.6, "taker_buy_quote": 1463.58133 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2328, "high": 0.234, "low": 0.2328, "close": 0.234, "volume": 827.0, "close_time": 1770796799999, "quote_volume": 192.81889, "trades": 6, "taker_buy_base": 827.0, "taker_buy_quote": 192.81889 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2336, "high": 0.2339, "low": 0.2331, "close": 0.2336, "volume": 2635.6, "close_time": 1770800399999, "quote_volume": 615.72782, "trades": 11, "taker_buy_base": 1185.0, "taker_buy_quote": 276.9255 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2338, "high": 0.234, "low": 0.2285, "close": 0.2307, "volume": 35217.2, "close_time": 1770803999999, "quote_volume": 8131.12826, "trades": 167, "taker_buy_base": 8695.0, "taker_buy_quote": 2005.78618 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2308, "high": 0.2319, "low": 0.2306, "close": 0.2316, "volume": 10204.7, "close_time": 1770807599999, "quote_volume": 2359.15558, "trades": 60, "taker_buy_base": 2348.7, "taker_buy_quote": 542.44547 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.233, "high": 0.2336, "low": 0.2326, "close": 0.233, "volume": 4894.7, "close_time": 1770811199999, "quote_volume": 1140.3233, "trades": 32, "taker_buy_base": 1794.6, "taker_buy_quote": 418.41882 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.233, "high": 0.2349, "low": 0.2322, "close": 0.2344, "volume": 11322.8, "close_time": 1770814799999, "quote_volume": 2646.82629, "trades": 51, "taker_buy_base": 5752.1, "taker_buy_quote": 1344.27168 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.2346, "high": 0.2386, "low": 0.2336, "close": 0.2386, "volume": 15680.0, "close_time": 1770818399999, "quote_volume": 3699.79754, "trades": 68, "taker_buy_base": 10418.3, "taker_buy_quote": 2457.68565 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2389, "high": 0.2449, "low": 0.2335, "close": 0.2335, "volume": 34764.1, "close_time": 1770821999999, "quote_volume": 8342.25661, "trades": 160, "taker_buy_base": 11077.9, "taker_buy_quote": 2645.66509 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2341, "high": 0.2347, "low": 0.2296, "close": 0.2331, "volume": 22199.6, "close_time": 1770825599999, "quote_volume": 5144.31283, "trades": 111, "taker_buy_base": 4029.2, "taker_buy_quote": 938.32188 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2329, "high": 0.2371, "low": 0.2323, "close": 0.2328, "volume": 9487.4, "close_time": 1770829199999, "quote_volume": 2222.20222, "trades": 55, "taker_buy_base": 2974.6, "taker_buy_quote": 697.50667 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2321, "high": 0.237, "low": 0.2321, "close": 0.2359, "volume": 2680.2, "close_time": 1770832799999, "quote_volume": 629.37986, "trades": 17, "taker_buy_base": 1932.1, "taker_buy_quote": 454.58454 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.235, "high": 0.2409, "low": 0.2346, "close": 0.2385, "volume": 11010.5, "close_time": 1770836399999, "quote_volume": 2630.67172, "trades": 64, "taker_buy_base": 6315.9, "taker_buy_quote": 1509.33469 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2389, "high": 0.24, "low": 0.2371, "close": 0.2384, "volume": 21733.9, "close_time": 1770839999999, "quote_volume": 5184.17318, "trades": 100, "taker_buy_base": 17490.7, "taker_buy_quote": 4170.87956 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2384, "high": 0.2416, "low": 0.2365, "close": 0.2416, "volume": 8364.6, "close_time": 1770843599999, "quote_volume": 1992.20588, "trades": 56, "taker_buy_base": 5948.6, "taker_buy_quote": 1418.50474 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2401, "high": 0.2441, "low": 0.2401, "close": 0.2427, "volume": 11723.9, "close_time": 1770847199999, "quote_volume": 2849.84196, "trades": 56, "taker_buy_base": 7100.0, "taker_buy_quote": 1724.92398 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2423, "high": 0.2441, "low": 0.242, "close": 0.2434, "volume": 7148.4, "close_time": 1770850799999, "quote_volume": 1734.70265, "trades": 47, "taker_buy_base": 5082.2, "taker_buy_quote": 1234.11947 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2415, "high": 0.243, "low": 0.2391, "close": 0.2426, "volume": 8804.5, "close_time": 1770854399999, "quote_volume": 2124.67188, "trades": 64, "taker_buy_base": 7241.2, "taker_buy_quote": 1749.06543 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2427, "high": 0.2469, "low": 0.2416, "close": 0.2448, "volume": 23164.2, "close_time": 1770857999999, "quote_volume": 5666.54898, "trades": 140, "taker_buy_base": 13287.3, "taker_buy_quote": 3249.9733 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2448, "high": 0.248, "low": 0.2443, "close": 0.2473, "volume": 17986.8, "close_time": 1770861599999, "quote_volume": 4433.35882, "trades": 104, "taker_buy_base": 8568.4, "taker_buy_quote": 2111.15295 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2473, "high": 0.249, "low": 0.2465, "close": 0.2482, "volume": 5718.3, "close_time": 1770865199999, "quote_volume": 1419.10561, "trades": 33, "taker_buy_base": 4161.8, "taker_buy_quote": 1032.88069 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.2485, "high": 0.2508, "low": 0.2481, "close": 0.2484, "volume": 12098.2, "close_time": 1770868799999, "quote_volume": 3015.6917, "trades": 68, "taker_buy_base": 2423.3, "taker_buy_quote": 604.75283 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2485, "high": 0.2522, "low": 0.2472, "close": 0.2512, "volume": 12652.5, "close_time": 1770872399999, "quote_volume": 3166.62813, "trades": 61, "taker_buy_base": 5355.6, "taker_buy_quote": 1344.21184 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2516, "high": 0.2554, "low": 0.2504, "close": 0.2535, "volume": 11133.8, "close_time": 1770875999999, "quote_volume": 2818.96477, "trades": 56, "taker_buy_base": 7964.6, "taker_buy_quote": 2017.85929 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.2533, "high": 0.2568, "low": 0.251, "close": 0.2565, "volume": 13191.6, "close_time": 1770879599999, "quote_volume": 3351.82548, "trades": 77, "taker_buy_base": 8776.8, "taker_buy_quote": 2233.05785 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2564, "high": 0.26, "low": 0.2544, "close": 0.2589, "volume": 36768.7, "close_time": 1770883199999, "quote_volume": 9451.27494, "trades": 190, "taker_buy_base": 18046.4, "taker_buy_quote": 4635.03664 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2585, "high": 0.2636, "low": 0.2549, "close": 0.255, "volume": 132379.1, "close_time": 1770886799999, "quote_volume": 34162.11616, "trades": 468, "taker_buy_base": 102177.7, "taker_buy_quote": 26325.74328 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2546, "high": 0.2588, "low": 0.2522, "close": 0.2588, "volume": 41003.4, "close_time": 1770890399999, "quote_volume": 10416.20701, "trades": 143, "taker_buy_base": 29381.6, "taker_buy_quote": 7452.33705 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.2575, "high": 0.2635, "low": 0.2575, "close": 0.2635, "volume": 19033.1, "close_time": 1770893999999, "quote_volume": 4985.35717, "trades": 93, "taker_buy_base": 10696.0, "taker_buy_quote": 2799.14006 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2582, "close": 0.2587, "volume": 22967.9, "close_time": 1770897599999, "quote_volume": 5960.15986, "trades": 125, "taker_buy_base": 13867.0, "taker_buy_quote": 3600.97254 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2584, "high": 0.2606, "low": 0.2561, "close": 0.2586, "volume": 11590.2, "close_time": 1770901199999, "quote_volume": 2994.14451, "trades": 56, "taker_buy_base": 2849.8, "taker_buy_quote": 737.65185 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2582, "high": 0.2644, "low": 0.2535, "close": 0.2602, "volume": 106993.6, "close_time": 1770904799999, "quote_volume": 27554.64639, "trades": 681, "taker_buy_base": 39958.6, "taker_buy_quote": 10325.18409 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2602, "high": 0.2602, "low": 0.2534, "close": 0.2551, "volume": 27174.0, "close_time": 1770908399999, "quote_volume": 6933.69754, "trades": 129, "taker_buy_base": 8802.8, "taker_buy_quote": 2249.51648 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2529, "high": 0.2584, "low": 0.2522, "close": 0.2555, "volume": 11587.4, "close_time": 1770911999999, "quote_volume": 2963.75972, "trades": 62, "taker_buy_base": 3130.9, "taker_buy_quote": 801.90986 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2553, "high": 0.2579, "low": 0.2511, "close": 0.254, "volume": 11504.0, "close_time": 1770915599999, "quote_volume": 2921.40013, "trades": 75, "taker_buy_base": 5273.3, "taker_buy_quote": 1338.186 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.2541, "high": 0.257, "low": 0.2533, "close": 0.2546, "volume": 7236.9, "close_time": 1770919199999, "quote_volume": 1847.44951, "trades": 44, "taker_buy_base": 4263.0, "taker_buy_quote": 1087.62016 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2547, "high": 0.2583, "low": 0.2539, "close": 0.2556, "volume": 7721.2, "close_time": 1770922799999, "quote_volume": 1980.23963, "trades": 49, "taker_buy_base": 3587.0, "taker_buy_quote": 919.67075 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2552, "high": 0.2592, "low": 0.2552, "close": 0.2563, "volume": 7214.8, "close_time": 1770926399999, "quote_volume": 1852.85812, "trades": 47, "taker_buy_base": 3027.8, "taker_buy_quote": 776.87496 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2565, "high": 0.2571, "low": 0.253, "close": 0.2537, "volume": 7539.7, "close_time": 1770929999999, "quote_volume": 1920.08213, "trades": 47, "taker_buy_base": 4538.1, "taker_buy_quote": 1157.27658 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.2538, "high": 0.2566, "low": 0.2538, "close": 0.2555, "volume": 3444.6, "close_time": 1770933599999, "quote_volume": 878.79478, "trades": 22, "taker_buy_base": 1883.4, "taker_buy_quote": 480.8834 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2551, "high": 0.257, "low": 0.254, "close": 0.257, "volume": 5333.9, "close_time": 1770937199999, "quote_volume": 1357.81222, "trades": 31, "taker_buy_base": 2125.6, "taker_buy_quote": 541.24216 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.259, "high": 0.2605, "low": 0.258, "close": 0.2601, "volume": 2609.5, "close_time": 1770940799999, "quote_volume": 677.4913, "trades": 25, "taker_buy_base": 1761.0, "taker_buy_quote": 457.88282 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2543, "close": 0.2552, "volume": 27493.6, "close_time": 1770944399999, "quote_volume": 7113.50697, "trades": 65, "taker_buy_base": 4518.3, "taker_buy_quote": 1158.32314 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.2548, "high": 0.2561, "low": 0.252, "close": 0.2531, "volume": 10600.2, "close_time": 1770947999999, "quote_volume": 2700.27695, "trades": 45, "taker_buy_base": 7510.3, "taker_buy_quote": 1914.83194 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2534, "high": 0.2547, "low": 0.2517, "close": 0.2547, "volume": 15633.6, "close_time": 1770951599999, "quote_volume": 3953.12503, "trades": 69, "taker_buy_base": 14028.7, "taker_buy_quote": 3547.83131 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2547, "high": 0.2573, "low": 0.2538, "close": 0.2539, "volume": 4337.4, "close_time": 1770955199999, "quote_volume": 1108.72722, "trades": 39, "taker_buy_base": 3847.8, "taker_buy_quote": 983.43244 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2539, "high": 0.2539, "low": 0.2516, "close": 0.2523, "volume": 3391.8, "close_time": 1770958799999, "quote_volume": 857.02626, "trades": 43, "taker_buy_base": 2499.3, "taker_buy_quote": 631.43536 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2522, "high": 0.254, "low": 0.2517, "close": 0.2517, "volume": 3099.9, "close_time": 1770962399999, "quote_volume": 784.08719, "trades": 28, "taker_buy_base": 1939.5, "taker_buy_quote": 491.01103 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2524, "high": 0.2527, "low": 0.251, "close": 0.2527, "volume": 1373.4, "close_time": 1770965999999, "quote_volume": 345.63136, "trades": 12, "taker_buy_base": 591.8, "taker_buy_quote": 149.17841 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2554, "high": 0.2568, "low": 0.2551, "close": 0.256, "volume": 8977.0, "close_time": 1770969599999, "quote_volume": 2297.27333, "trades": 64, "taker_buy_base": 3331.5, "taker_buy_quote": 853.08154 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2555, "high": 0.259, "low": 0.2552, "close": 0.2582, "volume": 2562.7, "close_time": 1770973199999, "quote_volume": 659.03989, "trades": 22, "taker_buy_base": 1269.1, "taker_buy_quote": 327.44217 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2572, "high": 0.259, "low": 0.2569, "close": 0.2582, "volume": 7585.7, "close_time": 1770976799999, "quote_volume": 1956.98123, "trades": 51, "taker_buy_base": 3941.4, "taker_buy_quote": 1017.0318 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2581, "high": 0.2603, "low": 0.2581, "close": 0.2595, "volume": 6653.4, "close_time": 1770980399999, "quote_volume": 1724.18762, "trades": 50, "taker_buy_base": 1948.9, "taker_buy_quote": 505.74125 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.257, "high": 0.2572, "low": 0.256, "close": 0.2572, "volume": 4313.5, "close_time": 1770983999999, "quote_volume": 1105.5782, "trades": 26, "taker_buy_base": 1294.9, "taker_buy_quote": 331.83097 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2569, "high": 0.2595, "low": 0.2569, "close": 0.2595, "volume": 8117.1, "close_time": 1770987599999, "quote_volume": 2094.70643, "trades": 58, "taker_buy_base": 5220.4, "taker_buy_quote": 1346.91619 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2592, "high": 0.262, "low": 0.2578, "close": 0.2608, "volume": 8510.9, "close_time": 1770991199999, "quote_volume": 2213.81912, "trades": 68, "taker_buy_base": 2788.6, "taker_buy_quote": 725.38208 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.259, "high": 0.2639, "low": 0.2578, "close": 0.2603, "volume": 9071.5, "close_time": 1770994799999, "quote_volume": 2366.99208, "trades": 68, "taker_buy_base": 6664.5, "taker_buy_quote": 1738.47227 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2605, "high": 0.2684, "low": 0.2605, "close": 0.2643, "volume": 14307.7, "close_time": 1770998399999, "quote_volume": 3789.98156, "trades": 95, "taker_buy_base": 5711.2, "taker_buy_quote": 1513.07834 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.265, "high": 0.2717, "low": 0.265, "close": 0.2698, "volume": 9497.0, "close_time": 1771001999999, "quote_volume": 2551.18919, "trades": 72, "taker_buy_base": 4195.5, "taker_buy_quote": 1126.58493 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2687, "high": 0.2687, "low": 0.2669, "close": 0.2684, "volume": 2405.6, "close_time": 1771005599999, "quote_volume": 644.26901, "trades": 27, "taker_buy_base": 788.3, "taker_buy_quote": 211.21579 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2668, "high": 0.2727, "low": 0.2668, "close": 0.2709, "volume": 10847.0, "close_time": 1771009199999, "quote_volume": 2936.062, "trades": 59, "taker_buy_base": 7630.1, "taker_buy_quote": 2067.5349 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2709, "high": 0.2711, "low": 0.2693, "close": 0.2697, "volume": 3917.1, "close_time": 1771012799999, "quote_volume": 1057.66501, "trades": 32, "taker_buy_base": 1736.6, "taker_buy_quote": 469.05962 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2694, "high": 0.273, "low": 0.2694, "close": 0.2698, "volume": 7280.7, "close_time": 1771016399999, "quote_volume": 1975.03834, "trades": 52, "taker_buy_base": 4096.7, "taker_buy_quote": 1111.12241 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2705, "high": 0.2715, "low": 0.2682, "close": 0.2698, "volume": 26264.2, "close_time": 1771019999999, "quote_volume": 7080.68503, "trades": 70, "taker_buy_base": 21805.7, "taker_buy_quote": 5879.32177 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2699, "high": 0.27, "low": 0.267, "close": 0.267, "volume": 2533.8, "close_time": 1771023599999, "quote_volume": 678.99692, "trades": 15, "taker_buy_base": 416.1, "taker_buy_quote": 112.02863 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2674, "high": 0.2687, "low": 0.2671, "close": 0.2681, "volume": 3450.9, "close_time": 1771027199999, "quote_volume": 923.94123, "trades": 21, "taker_buy_base": 1087.1, "taker_buy_quote": 291.65127 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.268, "high": 0.2702, "low": 0.266, "close": 0.2695, "volume": 9251.5, "close_time": 1771030799999, "quote_volume": 2475.6284, "trades": 71, "taker_buy_base": 3514.3, "taker_buy_quote": 942.3727 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2691, "high": 0.2703, "low": 0.2683, "close": 0.27, "volume": 4427.1, "close_time": 1771034399999, "quote_volume": 1192.85114, "trades": 37, "taker_buy_base": 2350.4, "taker_buy_quote": 633.78167 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2701, "high": 0.2723, "low": 0.27, "close": 0.27, "volume": 3133.6, "close_time": 1771037999999, "quote_volume": 849.50666, "trades": 29, "taker_buy_base": 1975.4, "taker_buy_quote": 535.69501 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.27, "high": 0.2727, "low": 0.2697, "close": 0.2712, "volume": 1841.5, "close_time": 1771041599999, "quote_volume": 498.5404, "trades": 19, "taker_buy_base": 1737.0, "taker_buy_quote": 470.08505 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2714, "high": 0.2715, "low": 0.27, "close": 0.2708, "volume": 1877.9, "close_time": 1771045199999, "quote_volume": 508.76629, "trades": 18, "taker_buy_base": 1335.6, "taker_buy_quote": 361.78099 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2701, "high": 0.2713, "low": 0.2668, "close": 0.2671, "volume": 29018.2, "close_time": 1771048799999, "quote_volume": 7828.64874, "trades": 104, "taker_buy_base": 4359.8, "taker_buy_quote": 1173.42491 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.268, "high": 0.2697, "low": 0.268, "close": 0.2688, "volume": 792.9, "close_time": 1771052399999, "quote_volume": 213.04347, "trades": 8, "taker_buy_base": 792.9, "taker_buy_quote": 213.04347 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2696, "high": 0.27, "low": 0.2693, "close": 0.2699, "volume": 8937.2, "close_time": 1771055999999, "quote_volume": 2411.8268, "trades": 17, "taker_buy_base": 1367.1, "taker_buy_quote": 368.65026 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2694, "high": 0.273, "low": 0.2693, "close": 0.2726, "volume": 6712.3, "close_time": 1771059599999, "quote_volume": 1815.80804, "trades": 47, "taker_buy_base": 4221.3, "taker_buy_quote": 1140.37861 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.273, "high": 0.2733, "low": 0.2716, "close": 0.2726, "volume": 6640.5, "close_time": 1771063199999, "quote_volume": 1810.14844, "trades": 63, "taker_buy_base": 2089.6, "taker_buy_quote": 570.34036 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2725, "high": 0.2725, "low": 0.271, "close": 0.2713, "volume": 3920.4, "close_time": 1771066799999, "quote_volume": 1064.92488, "trades": 37, "taker_buy_base": 574.5, "taker_buy_quote": 156.00929 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2718, "high": 0.2748, "low": 0.271, "close": 0.2739, "volume": 4215.3, "close_time": 1771070399999, "quote_volume": 1152.76364, "trades": 34, "taker_buy_base": 2628.4, "taker_buy_quote": 719.67606 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2735, "high": 0.2738, "low": 0.27, "close": 0.2703, "volume": 14907.7, "close_time": 1771073999999, "quote_volume": 4049.60283, "trades": 75, "taker_buy_base": 7179.5, "taker_buy_quote": 1957.81785 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2698, "high": 0.272, "low": 0.2693, "close": 0.2712, "volume": 3700.0, "close_time": 1771077599999, "quote_volume": 1001.63674, "trades": 39, "taker_buy_base": 1523.5, "taker_buy_quote": 412.82719 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2715, "high": 0.2744, "low": 0.2714, "close": 0.2744, "volume": 4078.0, "close_time": 1771081199999, "quote_volume": 1109.65081, "trades": 34, "taker_buy_base": 3235.9, "taker_buy_quote": 880.8017 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2738, "high": 0.2752, "low": 0.2738, "close": 0.2752, "volume": 6261.5, "close_time": 1771084799999, "quote_volume": 1720.33517, "trades": 42, "taker_buy_base": 3841.9, "taker_buy_quote": 1055.982 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2753, "high": 0.277, "low": 0.2742, "close": 0.277, "volume": 5284.7, "close_time": 1771088399999, "quote_volume": 1455.62977, "trades": 39, "taker_buy_base": 3385.6, "taker_buy_quote": 933.34852 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2775, "high": 0.2861, "low": 0.2772, "close": 0.2808, "volume": 35370.2, "close_time": 1771091999999, "quote_volume": 9963.3235, "trades": 220, "taker_buy_base": 21543.1, "taker_buy_quote": 6067.65461 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2821, "high": 0.2825, "low": 0.2808, "close": 0.2817, "volume": 4706.7, "close_time": 1771095599999, "quote_volume": 1326.52451, "trades": 31, "taker_buy_base": 3067.7, "taker_buy_quote": 864.6791 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.28, "high": 0.2837, "low": 0.28, "close": 0.2837, "volume": 640.7, "close_time": 1771099199999, "quote_volume": 181.28728, "trades": 10, "taker_buy_base": 620.9, "taker_buy_quote": 175.74328 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2837, "high": 0.2837, "low": 0.2809, "close": 0.282, "volume": 1103.5, "close_time": 1771102799999, "quote_volume": 311.74818, "trades": 8, "taker_buy_base": 565.6, "taker_buy_quote": 160.36667 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2836, "high": 0.2919, "low": 0.2836, "close": 0.2852, "volume": 23374.7, "close_time": 1771106399999, "quote_volume": 6746.26172, "trades": 123, "taker_buy_base": 10976.7, "taker_buy_quote": 3161.67997 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2869, "high": 0.294, "low": 0.2869, "close": 0.291, "volume": 6940.5, "close_time": 1771109999999, "quote_volume": 2018.29984, "trades": 29, "taker_buy_base": 6334.6, "taker_buy_quote": 1843.77283 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.288, "high": 0.2888, "low": 0.2856, "close": 0.2864, "volume": 2035.4, "close_time": 1771113599999, "quote_volume": 583.69396, "trades": 24, "taker_buy_base": 723.5, "taker_buy_quote": 207.79253 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2865, "high": 0.2889, "low": 0.2826, "close": 0.2841, "volume": 3769.4, "close_time": 1771117199999, "quote_volume": 1077.82803, "trades": 42, "taker_buy_base": 2612.3, "taker_buy_quote": 747.18082 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2848, "high": 0.2867, "low": 0.2829, "close": 0.2838, "volume": 6015.8, "close_time": 1771120799999, "quote_volume": 1710.24286, "trades": 52, "taker_buy_base": 2306.9, "taker_buy_quote": 656.08409 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2842, "high": 0.2844, "low": 0.2806, "close": 0.2832, "volume": 3836.2, "close_time": 1771124399999, "quote_volume": 1084.94197, "trades": 43, "taker_buy_base": 1462.2, "taker_buy_quote": 413.98786 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2838, "high": 0.285, "low": 0.2792, "close": 0.283, "volume": 5779.3, "close_time": 1771127999999, "quote_volume": 1631.21169, "trades": 60, "taker_buy_base": 2196.5, "taker_buy_quote": 620.35934 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.285, "high": 0.2916, "low": 0.285, "close": 0.2859, "volume": 5498.4, "close_time": 1771131599999, "quote_volume": 1583.80072, "trades": 35, "taker_buy_base": 4531.6, "taker_buy_quote": 1305.3948 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2869, "high": 0.2885, "low": 0.2869, "close": 0.2873, "volume": 2949.0, "close_time": 1771135199999, "quote_volume": 848.49732, "trades": 35, "taker_buy_base": 1284.3, "taker_buy_quote": 369.41653 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2872, "high": 0.2892, "low": 0.286, "close": 0.2867, "volume": 3209.6, "close_time": 1771138799999, "quote_volume": 922.4655, "trades": 35, "taker_buy_base": 2247.8, "taker_buy_quote": 646.50106 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2875, "high": 0.2889, "low": 0.2865, "close": 0.2873, "volume": 5700.9, "close_time": 1771142399999, "quote_volume": 1640.29937, "trades": 69, "taker_buy_base": 1473.5, "taker_buy_quote": 424.31732 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2872, "high": 0.2872, "low": 0.2784, "close": 0.2814, "volume": 21009.1, "close_time": 1771145999999, "quote_volume": 5919.36798, "trades": 131, "taker_buy_base": 2318.8, "taker_buy_quote": 653.23458 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2814, "high": 0.283, "low": 0.2812, "close": 0.2815, "volume": 1183.6, "close_time": 1771149599999, "quote_volume": 333.55136, "trades": 23, "taker_buy_base": 881.6, "taker_buy_quote": 248.38363 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2805, "high": 0.2807, "low": 0.2774, "close": 0.2792, "volume": 8714.3, "close_time": 1771153199999, "quote_volume": 2431.46546, "trades": 65, "taker_buy_base": 2911.7, "taker_buy_quote": 812.53597 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2792, "high": 0.2796, "low": 0.2777, "close": 0.2794, "volume": 3893.0, "close_time": 1771156799999, "quote_volume": 1085.17994, "trades": 37, "taker_buy_base": 2916.5, "taker_buy_quote": 813.87914 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2708, "close": 0.2708, "volume": 8986.0, "close_time": 1771160399999, "quote_volume": 2456.80288, "trades": 63, "taker_buy_base": 1649.1, "taker_buy_quote": 453.14631 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2728, "high": 0.2735, "low": 0.2678, "close": 0.269, "volume": 10264.1, "close_time": 1771163999999, "quote_volume": 2776.43695, "trades": 69, "taker_buy_base": 3725.5, "taker_buy_quote": 1009.30963 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.269, "high": 0.2712, "low": 0.269, "close": 0.2711, "volume": 839.5, "close_time": 1771167599999, "quote_volume": 226.70374, "trades": 14, "taker_buy_base": 501.5, "taker_buy_quote": 135.45219 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2714, "high": 0.2715, "low": 0.2703, "close": 0.2703, "volume": 677.8, "close_time": 1771171199999, "quote_volume": 183.69355, "trades": 10, "taker_buy_base": 328.6, "taker_buy_quote": 89.02624 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2703, "high": 0.2709, "low": 0.2683, "close": 0.2699, "volume": 2552.1, "close_time": 1771174799999, "quote_volume": 687.49778, "trades": 31, "taker_buy_base": 727.5, "taker_buy_quote": 196.30937 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.27, "high": 0.2702, "low": 0.2636, "close": 0.2668, "volume": 9754.7, "close_time": 1771178399999, "quote_volume": 2606.61434, "trades": 79, "taker_buy_base": 4167.4, "taker_buy_quote": 1115.98141 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2671, "high": 0.2678, "low": 0.2648, "close": 0.2652, "volume": 3786.0, "close_time": 1771181999999, "quote_volume": 1010.55896, "trades": 29, "taker_buy_base": 1693.5, "taker_buy_quote": 452.3331 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.2656, "high": 0.267, "low": 0.2636, "close": 0.2647, "volume": 4920.8, "close_time": 1771185599999, "quote_volume": 1301.66632, "trades": 47, "taker_buy_base": 802.7, "taker_buy_quote": 212.60057 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2643, "high": 0.2673, "low": 0.2634, "close": 0.2673, "volume": 2822.7, "close_time": 1771189199999, "quote_volume": 750.28187, "trades": 29, "taker_buy_base": 2268.9, "taker_buy_quote": 603.52266 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.2673, "high": 0.2685, "low": 0.2673, "close": 0.2685, "volume": 2500.6, "close_time": 1771192799999, "quote_volume": 670.09769, "trades": 17, "taker_buy_base": 1572.2, "taker_buy_quote": 421.04851 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2679, "high": 0.269, "low": 0.2678, "close": 0.269, "volume": 1375.0, "close_time": 1771196399999, "quote_volume": 369.09271, "trades": 10, "taker_buy_base": 1183.6, "taker_buy_quote": 317.75821 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2677, "high": 0.2693, "low": 0.2677, "close": 0.2693, "volume": 2657.0, "close_time": 1771199999999, "quote_volume": 713.51786, "trades": 9, "taker_buy_base": 2657.0, "taker_buy_quote": 713.51786 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2687, "high": 0.2702, "low": 0.2683, "close": 0.2694, "volume": 2153.7, "close_time": 1771203599999, "quote_volume": 579.8899, "trades": 30, "taker_buy_base": 1128.5, "taker_buy_quote": 303.85 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2692, "high": 0.2703, "low": 0.267, "close": 0.267, "volume": 1841.5, "close_time": 1771207199999, "quote_volume": 495.40055, "trades": 24, "taker_buy_base": 1794.3, "taker_buy_quote": 482.77075 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2685, "high": 0.2687, "low": 0.2674, "close": 0.2674, "volume": 906.5, "close_time": 1771210799999, "quote_volume": 243.2539, "trades": 5, "taker_buy_base": 169.0, "taker_buy_quote": 45.30045 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2673, "high": 0.2673, "low": 0.267, "close": 0.2671, "volume": 507.0, "close_time": 1771214399999, "quote_volume": 135.41125, "trades": 6, "taker_buy_base": 253.5, "taker_buy_quote": 67.7014 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2671, "high": 0.2671, "low": 0.2671, "close": 0.2671, "volume": 0.0, "close_time": 1771217999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2688, "high": 0.2692, "low": 0.2682, "close": 0.2682, "volume": 231.2, "close_time": 1771221599999, "quote_volume": 62.1086, "trades": 5, "taker_buy_base": 204.1, "taker_buy_quote": 54.82412 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2665, "high": 0.27, "low": 0.2662, "close": 0.27, "volume": 4567.2, "close_time": 1771225199999, "quote_volume": 1225.90851, "trades": 42, "taker_buy_base": 2532.4, "taker_buy_quote": 680.96604 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2676, "high": 0.2686, "low": 0.2658, "close": 0.2662, "volume": 8645.2, "close_time": 1771228799999, "quote_volume": 2310.18748, "trades": 40, "taker_buy_base": 7307.5, "taker_buy_quote": 1952.46306 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2663, "high": 0.2682, "low": 0.2663, "close": 0.268, "volume": 4719.5, "close_time": 1771232399999, "quote_volume": 1261.03723, "trades": 28, "taker_buy_base": 1566.0, "taker_buy_quote": 417.88373 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.269, "high": 0.2701, "low": 0.2679, "close": 0.2701, "volume": 1048.1, "close_time": 1771235999999, "quote_volume": 281.5231, "trades": 23, "taker_buy_base": 1020.3, "taker_buy_quote": 274.0727 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.27, "high": 0.2705, "low": 0.2688, "close": 0.2692, "volume": 1329.0, "close_time": 1771239599999, "quote_volume": 358.33507, "trades": 14, "taker_buy_base": 809.1, "taker_buy_quote": 218.03555 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2689, "high": 0.2694, "low": 0.2647, "close": 0.2692, "volume": 2635.2, "close_time": 1771243199999, "quote_volume": 704.46432, "trades": 29, "taker_buy_base": 726.2, "taker_buy_quote": 194.89511 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2681, "high": 0.273, "low": 0.2681, "close": 0.2729, "volume": 3694.9, "close_time": 1771246799999, "quote_volume": 1003.95531, "trades": 52, "taker_buy_base": 2368.1, "taker_buy_quote": 644.05871 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2738, "high": 0.2744, "low": 0.2665, "close": 0.2665, "volume": 8379.5, "close_time": 1771250399999, "quote_volume": 2253.21666, "trades": 86, "taker_buy_base": 3183.3, "taker_buy_quote": 857.3593 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2667, "high": 0.2684, "low": 0.265, "close": 0.2672, "volume": 2800.5, "close_time": 1771253999999, "quote_volume": 747.16636, "trades": 37, "taker_buy_base": 1179.6, "taker_buy_quote": 315.49843 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2677, "high": 0.2679, "low": 0.2605, "close": 0.2614, "volume": 4918.2, "close_time": 1771257599999, "quote_volume": 1293.50039, "trades": 51, "taker_buy_base": 1629.3, "taker_buy_quote": 426.48513 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.262, "high": 0.264, "low": 0.262, "close": 0.2638, "volume": 872.9, "close_time": 1771261199999, "quote_volume": 229.93923, "trades": 9, "taker_buy_base": 872.9, "taker_buy_quote": 229.93923 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.264, "high": 0.265, "low": 0.2627, "close": 0.2639, "volume": 2757.4, "close_time": 1771264799999, "quote_volume": 727.18922, "trades": 23, "taker_buy_base": 2038.1, "taker_buy_quote": 537.17963 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.2648, "high": 0.2658, "low": 0.2642, "close": 0.2642, "volume": 1286.0, "close_time": 1771268399999, "quote_volume": 340.41271, "trades": 14, "taker_buy_base": 1108.2, "taker_buy_quote": 293.36683 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2645, "high": 0.2667, "low": 0.264, "close": 0.2663, "volume": 2506.3, "close_time": 1771271999999, "quote_volume": 664.74655, "trades": 39, "taker_buy_base": 1014.0, "taker_buy_quote": 269.58035 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2652, "high": 0.27, "low": 0.2651, "close": 0.27, "volume": 4664.2, "close_time": 1771275599999, "quote_volume": 1253.35349, "trades": 55, "taker_buy_base": 1604.5, "taker_buy_quote": 430.29502 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2697, "high": 0.2725, "low": 0.2688, "close": 0.2725, "volume": 5876.6, "close_time": 1771279199999, "quote_volume": 1589.39783, "trades": 78, "taker_buy_base": 2025.5, "taker_buy_quote": 549.32375 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2728, "high": 0.2729, "low": 0.2695, "close": 0.2697, "volume": 1020.1, "close_time": 1771282799999, "quote_volume": 276.39988, "trades": 14, "taker_buy_base": 36.6, "taker_buy_quote": 9.98448 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.271, "high": 0.2716, "low": 0.2708, "close": 0.2711, "volume": 1831.6, "close_time": 1771286399999, "quote_volume": 496.42788, "trades": 12, "taker_buy_base": 1380.0, "taker_buy_quote": 373.95452 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2714, "high": 0.2715, "low": 0.2703, "close": 0.271, "volume": 405.9, "close_time": 1771289999999, "quote_volume": 109.92341, "trades": 6, "taker_buy_base": 92.1, "taker_buy_quote": 24.99623 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2701, "high": 0.2716, "low": 0.2698, "close": 0.2699, "volume": 2293.1, "close_time": 1771293599999, "quote_volume": 619.98984, "trades": 24, "taker_buy_base": 1249.0, "taker_buy_quote": 337.44485 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2695, "high": 0.2774, "low": 0.2684, "close": 0.2774, "volume": 10687.9, "close_time": 1771297199999, "quote_volume": 2934.4437, "trades": 95, "taker_buy_base": 6864.6, "taker_buy_quote": 1887.00348 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2755, "high": 0.2774, "low": 0.2736, "close": 0.2743, "volume": 11726.1, "close_time": 1771300799999, "quote_volume": 3226.97902, "trades": 100, "taker_buy_base": 4370.8, "taker_buy_quote": 1202.51807 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2742, "high": 0.2788, "low": 0.2742, "close": 0.2763, "volume": 12799.1, "close_time": 1771304399999, "quote_volume": 3530.48638, "trades": 97, "taker_buy_base": 5727.0, "taker_buy_quote": 1582.16017 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2763, "high": 0.2763, "low": 0.272, "close": 0.275, "volume": 3255.2, "close_time": 1771307999999, "quote_volume": 893.91058, "trades": 46, "taker_buy_base": 1847.2, "taker_buy_quote": 507.84468 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2744, "high": 0.2773, "low": 0.2744, "close": 0.2762, "volume": 8921.1, "close_time": 1771311599999, "quote_volume": 2464.57892, "trades": 67, "taker_buy_base": 5345.9, "taker_buy_quote": 1476.52602 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2763, "high": 0.2813, "low": 0.2758, "close": 0.278, "volume": 17863.1, "close_time": 1771315199999, "quote_volume": 4973.79313, "trades": 157, "taker_buy_base": 9278.6, "taker_buy_quote": 2587.02603 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2783, "high": 0.282, "low": 0.2779, "close": 0.2789, "volume": 32903.5, "close_time": 1771318799999, "quote_volume": 9235.97239, "trades": 195, "taker_buy_base": 10446.3, "taker_buy_quote": 2924.69771 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2781, "high": 0.2813, "low": 0.2761, "close": 0.2796, "volume": 8043.9, "close_time": 1771322399999, "quote_volume": 2245.09806, "trades": 93, "taker_buy_base": 4078.0, "taker_buy_quote": 1138.09175 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2811, "high": 0.288, "low": 0.2788, "close": 0.287, "volume": 44532.5, "close_time": 1771325999999, "quote_volume": 12601.20756, "trades": 343, "taker_buy_base": 26527.3, "taker_buy_quote": 7504.79547 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.287, "high": 0.3796, "low": 0.287, "close": 0.3649, "volume": 947739.8, "close_time": 1771329599999, "quote_volume": 325514.54865, "trades": 6658, "taker_buy_base": 510199.7, "taker_buy_quote": 175697.01223 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.365, "high": 0.4002, "low": 0.3369, "close": 0.3418, "volume": 815508.7, "close_time": 1771333199999, "quote_volume": 300707.13323, "trades": 4727, "taker_buy_base": 410400.9, "taker_buy_quote": 151230.50733 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.3411, "high": 0.3605, "low": 0.3335, "close": 0.3359, "volume": 308811.9, "close_time": 1771336799999, "quote_volume": 107712.41334, "trades": 1716, "taker_buy_base": 134142.5, "taker_buy_quote": 46944.82196 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.335, "high": 0.348, "low": 0.3337, "close": 0.338, "volume": 173271.3, "close_time": 1771340399999, "quote_volume": 58777.54266, "trades": 1045, "taker_buy_base": 68948.9, "taker_buy_quote": 23359.61685 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.337, "high": 0.366, "low": 0.3343, "close": 0.3402, "volume": 299280.5, "close_time": 1771343999999, "quote_volume": 105113.41534, "trades": 1643, "taker_buy_base": 180789.8, "taker_buy_quote": 63291.79365 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3387, "high": 0.34, "low": 0.3177, "close": 0.3199, "volume": 141201.0, "close_time": 1771347599999, "quote_volume": 45739.72202, "trades": 874, "taker_buy_base": 83837.3, "taker_buy_quote": 27112.73603 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.3203, "high": 0.3228, "low": 0.3117, "close": 0.3154, "volume": 101937.7, "close_time": 1771351199999, "quote_volume": 32242.84874, "trades": 563, "taker_buy_base": 38026.0, "taker_buy_quote": 12054.14516 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.3162, "high": 0.3262, "low": 0.3149, "close": 0.325, "volume": 86240.1, "close_time": 1771354799999, "quote_volume": 27556.27537, "trades": 426, "taker_buy_base": 50045.8, "taker_buy_quote": 15994.64384 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.3238, "high": 0.3374, "low": 0.3184, "close": 0.3206, "volume": 209369.6, "close_time": 1771358399999, "quote_volume": 68423.03433, "trades": 1158, "taker_buy_base": 89361.4, "taker_buy_quote": 29154.64674 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.3217, "high": 0.3366, "low": 0.3194, "close": 0.3291, "volume": 220997.1, "close_time": 1771361999999, "quote_volume": 72819.72655, "trades": 1371, "taker_buy_base": 106920.3, "taker_buy_quote": 35231.91049 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.3282, "high": 0.3357, "low": 0.3263, "close": 0.331, "volume": 55222.2, "close_time": 1771365599999, "quote_volume": 18204.15123, "trades": 436, "taker_buy_base": 31451.6, "taker_buy_quote": 10363.76719 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.3311, "high": 0.332, "low": 0.3233, "close": 0.327, "volume": 41946.6, "close_time": 1771369199999, "quote_volume": 13715.13222, "trades": 205, "taker_buy_base": 13326.9, "taker_buy_quote": 4381.75927 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.3247, "high": 0.3366, "low": 0.3236, "close": 0.333, "volume": 43370.2, "close_time": 1771372799999, "quote_volume": 14378.58592, "trades": 419, "taker_buy_base": 26568.8, "taker_buy_quote": 8806.59859 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3328, "high": 0.3331, "low": 0.3134, "close": 0.3204, "volume": 160762.2, "close_time": 1771376399999, "quote_volume": 51645.28859, "trades": 1511, "taker_buy_base": 85636.9, "taker_buy_quote": 27575.78748 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.3193, "high": 0.3236, "low": 0.3085, "close": 0.3123, "volume": 78935.3, "close_time": 1771379999999, "quote_volume": 24671.00308, "trades": 865, "taker_buy_base": 39654.3, "taker_buy_quote": 12387.4315 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.3126, "high": 0.313, "low": 0.3014, "close": 0.3029, "volume": 44103.7, "close_time": 1771383599999, "quote_volume": 13502.1448, "trades": 415, "taker_buy_base": 25466.4, "taker_buy_quote": 7792.45329 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.3023, "high": 0.3039, "low": 0.3007, "close": 0.3022, "volume": 29176.9, "close_time": 1771387199999, "quote_volume": 8832.48474, "trades": 283, "taker_buy_base": 15392.9, "taker_buy_quote": 4659.41282 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3023, "high": 0.3087, "low": 0.3021, "close": 0.3038, "volume": 61230.3, "close_time": 1771390799999, "quote_volume": 18706.50388, "trades": 434, "taker_buy_base": 30262.8, "taker_buy_quote": 9248.03673 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.3036, "high": 0.3049, "low": 0.2999, "close": 0.3017, "volume": 41632.3, "close_time": 1771394399999, "quote_volume": 12566.01156, "trades": 318, "taker_buy_base": 14464.5, "taker_buy_quote": 4386.5611 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.3016, "high": 0.3066, "low": 0.3006, "close": 0.3051, "volume": 33579.5, "close_time": 1771397999999, "quote_volume": 10192.9629, "trades": 341, "taker_buy_base": 20493.9, "taker_buy_quote": 6220.65571 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.3051, "high": 0.312, "low": 0.3037, "close": 0.3062, "volume": 87338.5, "close_time": 1771401599999, "quote_volume": 26937.75123, "trades": 597, "taker_buy_base": 36698.4, "taker_buy_quote": 11313.20616 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3047, "high": 0.3066, "low": 0.3015, "close": 0.3052, "volume": 26781.8, "close_time": 1771405199999, "quote_volume": 8134.1054, "trades": 243, "taker_buy_base": 11825.5, "taker_buy_quote": 3601.9519 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.3046, "high": 0.3093, "low": 0.3019, "close": 0.3069, "volume": 31785.8, "close_time": 1771408799999, "quote_volume": 9721.13848, "trades": 247, "taker_buy_base": 13990.9, "taker_buy_quote": 4278.87395 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.3071, "high": 0.3485, "low": 0.3066, "close": 0.3374, "volume": 295789.3, "close_time": 1771412399999, "quote_volume": 98505.14072, "trades": 2583, "taker_buy_base": 156729.7, "taker_buy_quote": 52497.47623 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.3373, "high": 0.3456, "low": 0.314, "close": 0.318, "volume": 264535.4, "close_time": 1771415999999, "quote_volume": 87235.59231, "trades": 2261, "taker_buy_base": 148096.7, "taker_buy_quote": 48992.98486 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3178, "high": 0.3211, "low": 0.3071, "close": 0.3095, "volume": 93261.4, "close_time": 1771419599999, "quote_volume": 29227.36796, "trades": 751, "taker_buy_base": 34517.9, "taker_buy_quote": 10842.71861 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.3092, "high": 0.314, "low": 0.3072, "close": 0.3119, "volume": 60342.9, "close_time": 1771423199999, "quote_volume": 18779.45192, "trades": 652, "taker_buy_base": 28928.9, "taker_buy_quote": 9007.51743 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.3118, "high": 0.313, "low": 0.308, "close": 0.3082, "volume": 31168.1, "close_time": 1771426799999, "quote_volume": 9670.14549, "trades": 290, "taker_buy_base": 16270.9, "taker_buy_quote": 5049.64649 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.3093, "high": 0.3116, "low": 0.3066, "close": 0.3071, "volume": 32808.6, "close_time": 1771430399999, "quote_volume": 10140.06877, "trades": 248, "taker_buy_base": 13004.5, "taker_buy_quote": 4027.21273 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3068, "high": 0.3097, "low": 0.3042, "close": 0.3059, "volume": 8283.7, "close_time": 1771433999999, "quote_volume": 2537.24134, "trades": 121, "taker_buy_base": 4410.3, "taker_buy_quote": 1351.16383 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.3059, "high": 0.3095, "low": 0.3041, "close": 0.3052, "volume": 15029.3, "close_time": 1771437599999, "quote_volume": 4608.28597, "trades": 102, "taker_buy_base": 9665.9, "taker_buy_quote": 2968.23708 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.3056, "high": 0.3057, "low": 0.2994, "close": 0.3003, "volume": 12442.9, "close_time": 1771441199999, "quote_volume": 3750.21059, "trades": 136, "taker_buy_base": 6498.1, "taker_buy_quote": 1958.03634 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.3003, "high": 0.302, "low": 0.2973, "close": 0.2977, "volume": 34566.6, "close_time": 1771444799999, "quote_volume": 10311.24136, "trades": 174, "taker_buy_base": 26669.7, "taker_buy_quote": 7950.1001 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2986, "high": 0.3033, "low": 0.2981, "close": 0.3019, "volume": 12017.4, "close_time": 1771448399999, "quote_volume": 3615.09687, "trades": 126, "taker_buy_base": 6766.7, "taker_buy_quote": 2037.31454 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.3018, "high": 0.305, "low": 0.3008, "close": 0.302, "volume": 7549.9, "close_time": 1771451999999, "quote_volume": 2285.95412, "trades": 102, "taker_buy_base": 4735.5, "taker_buy_quote": 1435.15673 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.302, "high": 0.3036, "low": 0.298, "close": 0.3014, "volume": 5151.8, "close_time": 1771455599999, "quote_volume": 1545.68748, "trades": 85, "taker_buy_base": 2702.2, "taker_buy_quote": 812.07356 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.3005, "high": 0.302, "low": 0.2992, "close": 0.3018, "volume": 9464.5, "close_time": 1771459199999, "quote_volume": 2840.75932, "trades": 80, "taker_buy_base": 3522.2, "taker_buy_quote": 1057.75166 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3011, "high": 0.3104, "low": 0.2881, "close": 0.2911, "volume": 134652.5, "close_time": 1771462799999, "quote_volume": 40022.47226, "trades": 915, "taker_buy_base": 56467.4, "taker_buy_quote": 16908.36852 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2906, "high": 0.311, "low": 0.2867, "close": 0.2883, "volume": 88655.9, "close_time": 1771466399999, "quote_volume": 25782.98872, "trades": 678, "taker_buy_base": 43494.2, "taker_buy_quote": 12686.24574 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.288, "high": 0.289, "low": 0.2863, "close": 0.2886, "volume": 10355.1, "close_time": 1771469999999, "quote_volume": 2977.95109, "trades": 92, "taker_buy_base": 4947.4, "taker_buy_quote": 1422.91479 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2885, "high": 0.2888, "low": 0.2857, "close": 0.2864, "volume": 33349.9, "close_time": 1771473599999, "quote_volume": 9587.23182, "trades": 215, "taker_buy_base": 21365.4, "taker_buy_quote": 6148.00799 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2869, "high": 0.2895, "low": 0.2869, "close": 0.288, "volume": 14514.2, "close_time": 1771477199999, "quote_volume": 4184.04708, "trades": 87, "taker_buy_base": 8401.1, "taker_buy_quote": 2423.45226 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2875, "high": 0.2886, "low": 0.286, "close": 0.2875, "volume": 8306.1, "close_time": 1771480799999, "quote_volume": 2388.03528, "trades": 78, "taker_buy_base": 5007.0, "taker_buy_quote": 1441.01299 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2873, "high": 0.2923, "low": 0.2871, "close": 0.2923, "volume": 7812.3, "close_time": 1771484399999, "quote_volume": 2265.16453, "trades": 73, "taker_buy_base": 4662.4, "taker_buy_quote": 1351.73398 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.292, "high": 0.2951, "low": 0.2891, "close": 0.29, "volume": 31936.6, "close_time": 1771487999999, "quote_volume": 9342.42004, "trades": 118, "taker_buy_base": 8507.1, "taker_buy_quote": 2490.64496 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2904, "high": 0.2924, "low": 0.286, "close": 0.2888, "volume": 18309.0, "close_time": 1771491599999, "quote_volume": 5307.09675, "trades": 183, "taker_buy_base": 10165.7, "taker_buy_quote": 2945.42083 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.29, "high": 0.2903, "low": 0.2858, "close": 0.2858, "volume": 21830.6, "close_time": 1771495199999, "quote_volume": 6285.21655, "trades": 105, "taker_buy_base": 3938.8, "taker_buy_quote": 1135.59516 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2865, "high": 0.2884, "low": 0.285, "close": 0.2856, "volume": 14579.0, "close_time": 1771498799999, "quote_volume": 4170.86236, "trades": 189, "taker_buy_base": 6093.4, "taker_buy_quote": 1741.7461 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.286, "high": 0.2893, "low": 0.2858, "close": 0.2879, "volume": 18819.2, "close_time": 1771502399999, "quote_volume": 5411.6003, "trades": 50, "taker_buy_base": 1853.6, "taker_buy_quote": 533.47568 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2879, "high": 0.29, "low": 0.2851, "close": 0.2851, "volume": 5699.1, "close_time": 1771505999999, "quote_volume": 1641.08566, "trades": 44, "taker_buy_base": 2334.9, "taker_buy_quote": 671.0595 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2851, "high": 0.2851, "low": 0.2802, "close": 0.282, "volume": 17047.8, "close_time": 1771509599999, "quote_volume": 4807.57627, "trades": 147, "taker_buy_base": 3988.0, "taker_buy_quote": 1127.53057 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.282, "high": 0.2851, "low": 0.2808, "close": 0.2844, "volume": 8036.4, "close_time": 1771513199999, "quote_volume": 2270.03422, "trades": 87, "taker_buy_base": 5020.7, "taker_buy_quote": 1417.316 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2849, "high": 0.286, "low": 0.281, "close": 0.2841, "volume": 8862.9, "close_time": 1771516799999, "quote_volume": 2511.14918, "trades": 88, "taker_buy_base": 3821.0, "taker_buy_quote": 1083.61989 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.283, "high": 0.285, "low": 0.2818, "close": 0.2841, "volume": 3397.1, "close_time": 1771520399999, "quote_volume": 963.62423, "trades": 35, "taker_buy_base": 2275.1, "taker_buy_quote": 645.50065 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2855, "high": 0.287, "low": 0.2824, "close": 0.2824, "volume": 5063.6, "close_time": 1771523999999, "quote_volume": 1444.45428, "trades": 49, "taker_buy_base": 2457.5, "taker_buy_quote": 700.16086 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2826, "high": 0.2874, "low": 0.2818, "close": 0.286, "volume": 6470.3, "close_time": 1771527599999, "quote_volume": 1841.06414, "trades": 55, "taker_buy_base": 3007.7, "taker_buy_quote": 855.69416 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.286, "high": 0.286, "low": 0.2814, "close": 0.2837, "volume": 7310.7, "close_time": 1771531199999, "quote_volume": 2068.30264, "trades": 78, "taker_buy_base": 3439.1, "taker_buy_quote": 974.00365 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.283, "high": 0.2842, "low": 0.2823, "close": 0.2837, "volume": 4594.8, "close_time": 1771534799999, "quote_volume": 1301.18303, "trades": 54, "taker_buy_base": 2681.5, "taker_buy_quote": 759.74276 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2839, "high": 0.2844, "low": 0.2828, "close": 0.2828, "volume": 4122.9, "close_time": 1771538399999, "quote_volume": 1169.13978, "trades": 30, "taker_buy_base": 943.3, "taker_buy_quote": 267.57033 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2827, "high": 0.2834, "low": 0.281, "close": 0.2816, "volume": 2474.7, "close_time": 1771541999999, "quote_volume": 697.30197, "trades": 26, "taker_buy_base": 950.0, "taker_buy_quote": 267.77372 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2826, "high": 0.2832, "low": 0.2822, "close": 0.2828, "volume": 1215.1, "close_time": 1771545599999, "quote_volume": 343.51443, "trades": 25, "taker_buy_base": 816.4, "taker_buy_quote": 230.86471 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2829, "high": 0.287, "low": 0.282, "close": 0.2866, "volume": 8951.8, "close_time": 1771549199999, "quote_volume": 2549.68554, "trades": 67, "taker_buy_base": 4301.7, "taker_buy_quote": 1222.73565 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2866, "high": 0.2948, "low": 0.2866, "close": 0.2948, "volume": 5560.7, "close_time": 1771552799999, "quote_volume": 1613.22237, "trades": 88, "taker_buy_base": 3013.5, "taker_buy_quote": 874.02465 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2951, "high": 0.298, "low": 0.2913, "close": 0.298, "volume": 14726.0, "close_time": 1771556399999, "quote_volume": 4339.48064, "trades": 204, "taker_buy_base": 8303.5, "taker_buy_quote": 2452.04237 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.298, "high": 0.2985, "low": 0.291, "close": 0.292, "volume": 7989.6, "close_time": 1771559999999, "quote_volume": 2359.40294, "trades": 144, "taker_buy_base": 4048.9, "taker_buy_quote": 1194.39874 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2916, "high": 0.2932, "low": 0.2878, "close": 0.293, "volume": 2759.0, "close_time": 1771563599999, "quote_volume": 800.5131, "trades": 74, "taker_buy_base": 1448.1, "taker_buy_quote": 421.28908 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2919, "high": 0.3003, "low": 0.2919, "close": 0.2977, "volume": 13397.2, "close_time": 1771567199999, "quote_volume": 3965.32541, "trades": 218, "taker_buy_base": 5581.8, "taker_buy_quote": 1656.97961 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2976, "high": 0.3103, "low": 0.2973, "close": 0.2976, "volume": 65451.4, "close_time": 1771570799999, "quote_volume": 19966.26807, "trades": 562, "taker_buy_base": 44406.0, "taker_buy_quote": 13576.98418 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2971, "high": 0.316, "low": 0.2966, "close": 0.3053, "volume": 93435.6, "close_time": 1771574399999, "quote_volume": 28828.75041, "trades": 640, "taker_buy_base": 44134.9, "taker_buy_quote": 13532.10668 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.305, "high": 0.3402, "low": 0.3024, "close": 0.3142, "volume": 222619.8, "close_time": 1771577999999, "quote_volume": 71256.60427, "trades": 1623, "taker_buy_base": 96647.5, "taker_buy_quote": 31020.34844 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.3149, "high": 0.324, "low": 0.3122, "close": 0.317, "volume": 75534.7, "close_time": 1771581599999, "quote_volume": 24063.37658, "trades": 664, "taker_buy_base": 35036.1, "taker_buy_quote": 11182.17462 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.3171, "high": 0.329, "low": 0.316, "close": 0.3166, "volume": 63509.6, "close_time": 1771585199999, "quote_volume": 20494.20332, "trades": 726, "taker_buy_base": 36119.9, "taker_buy_quote": 11702.50939 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.3166, "high": 0.3237, "low": 0.3143, "close": 0.3171, "volume": 61695.7, "close_time": 1771588799999, "quote_volume": 19668.90558, "trades": 1262, "taker_buy_base": 30962.7, "taker_buy_quote": 9885.99326 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.317, "high": 0.3214, "low": 0.3114, "close": 0.3124, "volume": 102403.2, "close_time": 1771592399999, "quote_volume": 32550.28941, "trades": 1210, "taker_buy_base": 45408.3, "taker_buy_quote": 14446.9015 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.3119, "high": 0.3119, "low": 0.3028, "close": 0.3036, "volume": 55966.1, "close_time": 1771595999999, "quote_volume": 17267.0504, "trades": 644, "taker_buy_base": 25134.9, "taker_buy_quote": 7786.41136 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.3043, "high": 0.3137, "low": 0.3035, "close": 0.3102, "volume": 70133.4, "close_time": 1771599599999, "quote_volume": 21623.82927, "trades": 757, "taker_buy_base": 35157.2, "taker_buy_quote": 10876.91903 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.3104, "high": 0.3152, "low": 0.3077, "close": 0.3112, "volume": 26208.2, "close_time": 1771603199999, "quote_volume": 8162.16849, "trades": 745, "taker_buy_base": 14414.5, "taker_buy_quote": 4490.37336 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.311, "high": 0.3175, "low": 0.31, "close": 0.3166, "volume": 28039.7, "close_time": 1771606799999, "quote_volume": 8797.66448, "trades": 655, "taker_buy_base": 12869.5, "taker_buy_quote": 4039.86388 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.3163, "high": 0.3199, "low": 0.3104, "close": 0.3184, "volume": 34847.1, "close_time": 1771610399999, "quote_volume": 10989.24296, "trades": 851, "taker_buy_base": 16938.3, "taker_buy_quote": 5340.68926 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.3183, "high": 0.3274, "low": 0.316, "close": 0.3265, "volume": 76047.4, "close_time": 1771613999999, "quote_volume": 24507.16733, "trades": 967, "taker_buy_base": 33136.8, "taker_buy_quote": 10642.39766 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.3265, "high": 0.335, "low": 0.3172, "close": 0.3182, "volume": 160795.0, "close_time": 1771617599999, "quote_volume": 52503.62765, "trades": 1586, "taker_buy_base": 83946.8, "taker_buy_quote": 27373.65037 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3179, "high": 0.3186, "low": 0.3141, "close": 0.3141, "volume": 34659.4, "close_time": 1771621199999, "quote_volume": 10983.01553, "trades": 349, "taker_buy_base": 7703.1, "taker_buy_quote": 2443.9768 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.314, "high": 0.3152, "low": 0.3111, "close": 0.3141, "volume": 61458.6, "close_time": 1771624799999, "quote_volume": 19256.75418, "trades": 393, "taker_buy_base": 29737.5, "taker_buy_quote": 9336.9644 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.3143, "high": 0.3155, "low": 0.3125, "close": 0.313, "volume": 33051.8, "close_time": 1771628399999, "quote_volume": 10369.69778, "trades": 295, "taker_buy_base": 27389.3, "taker_buy_quote": 8591.39425 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.3131, "high": 0.317, "low": 0.3131, "close": 0.3147, "volume": 8374.9, "close_time": 1771631999999, "quote_volume": 2633.13296, "trades": 139, "taker_buy_base": 3391.9, "taker_buy_quote": 1067.95698 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3148, "high": 0.3148, "low": 0.3062, "close": 0.3086, "volume": 20354.7, "close_time": 1771635599999, "quote_volume": 6305.36183, "trades": 322, "taker_buy_base": 12073.2, "taker_buy_quote": 3735.68039 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.3084, "high": 0.3134, "low": 0.3077, "close": 0.3116, "volume": 53109.0, "close_time": 1771639199999, "quote_volume": 16466.59215, "trades": 357, "taker_buy_base": 16226.0, "taker_buy_quote": 5037.14626 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.3118, "high": 0.3222, "low": 0.3095, "close": 0.3176, "volume": 64828.5, "close_time": 1771642799999, "quote_volume": 20573.47688, "trades": 919, "taker_buy_base": 37302.2, "taker_buy_quote": 11813.21363 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.3175, "high": 0.3175, "low": 0.3093, "close": 0.3099, "volume": 18432.3, "close_time": 1771646399999, "quote_volume": 5754.07574, "trades": 309, "taker_buy_base": 7196.5, "taker_buy_quote": 2240.17995 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3093, "high": 0.3097, "low": 0.3078, "close": 0.3087, "volume": 29833.9, "close_time": 1771649999999, "quote_volume": 9197.67682, "trades": 192, "taker_buy_base": 24045.3, "taker_buy_quote": 7411.36939 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.3087, "high": 0.3104, "low": 0.3076, "close": 0.3077, "volume": 10366.7, "close_time": 1771653599999, "quote_volume": 3199.74886, "trades": 179, "taker_buy_base": 4699.9, "taker_buy_quote": 1450.81197 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.3078, "high": 0.3096, "low": 0.3054, "close": 0.307, "volume": 8191.0, "close_time": 1771657199999, "quote_volume": 2516.99452, "trades": 207, "taker_buy_base": 4751.2, "taker_buy_quote": 1462.14439 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.3068, "high": 0.3068, "low": 0.3046, "close": 0.3053, "volume": 8420.3, "close_time": 1771660799999, "quote_volume": 2571.60459, "trades": 112, "taker_buy_base": 2742.2, "taker_buy_quote": 837.9522 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.3054, "high": 0.3114, "low": 0.304, "close": 0.3104, "volume": 15235.4, "close_time": 1771664399999, "quote_volume": 4685.17628, "trades": 298, "taker_buy_base": 9299.2, "taker_buy_quote": 2860.76441 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.3103, "high": 0.311, "low": 0.3078, "close": 0.3082, "volume": 9619.9, "close_time": 1771667999999, "quote_volume": 2978.53178, "trades": 219, "taker_buy_base": 5237.7, "taker_buy_quote": 1622.47689 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.308, "high": 0.3089, "low": 0.3059, "close": 0.3068, "volume": 10752.8, "close_time": 1771671599999, "quote_volume": 3303.00566, "trades": 181, "taker_buy_base": 4163.4, "taker_buy_quote": 1278.15184 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.3067, "high": 0.3082, "low": 0.3064, "close": 0.3077, "volume": 2853.0, "close_time": 1771675199999, "quote_volume": 877.14666, "trades": 102, "taker_buy_base": 1454.8, "taker_buy_quote": 447.30307 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3076, "high": 0.3103, "low": 0.3071, "close": 0.3087, "volume": 15013.2, "close_time": 1771678799999, "quote_volume": 4637.78854, "trades": 208, "taker_buy_base": 10064.5, "taker_buy_quote": 3108.80289 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.3088, "high": 0.314, "low": 0.3088, "close": 0.3104, "volume": 17149.6, "close_time": 1771682399999, "quote_volume": 5351.46346, "trades": 331, "taker_buy_base": 8299.5, "taker_buy_quote": 2591.52711 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.3104, "high": 0.312, "low": 0.3061, "close": 0.3072, "volume": 14935.4, "close_time": 1771685999999, "quote_volume": 4612.1764, "trades": 300, "taker_buy_base": 7538.7, "taker_buy_quote": 2325.45117 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.3073, "high": 0.3074, "low": 0.3043, "close": 0.3063, "volume": 8094.0, "close_time": 1771689599999, "quote_volume": 2478.03588, "trades": 142, "taker_buy_base": 2248.5, "taker_buy_quote": 687.64033 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3062, "high": 0.3066, "low": 0.304, "close": 0.3041, "volume": 5119.8, "close_time": 1771693199999, "quote_volume": 1561.5873, "trades": 148, "taker_buy_base": 2764.4, "taker_buy_quote": 843.27664 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.304, "high": 0.3047, "low": 0.3026, "close": 0.3041, "volume": 5674.3, "close_time": 1771696799999, "quote_volume": 1721.36977, "trades": 105, "taker_buy_base": 2369.8, "taker_buy_quote": 719.44808 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.3044, "high": 0.3065, "low": 0.3042, "close": 0.3058, "volume": 3154.3, "close_time": 1771700399999, "quote_volume": 963.05609, "trades": 86, "taker_buy_base": 1590.7, "taker_buy_quote": 485.95288 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.3057, "high": 0.3063, "low": 0.305, "close": 0.3054, "volume": 4849.5, "close_time": 1771703999999, "quote_volume": 1482.15513, "trades": 97, "taker_buy_base": 1799.0, "taker_buy_quote": 549.95074 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.3052, "high": 0.3061, "low": 0.3039, "close": 0.304, "volume": 4460.4, "close_time": 1771707599999, "quote_volume": 1359.63745, "trades": 91, "taker_buy_base": 1448.7, "taker_buy_quote": 442.11178 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.3038, "high": 0.3057, "low": 0.3037, "close": 0.3057, "volume": 3406.1, "close_time": 1771711199999, "quote_volume": 1038.29712, "trades": 68, "taker_buy_base": 2955.1, "taker_buy_quote": 900.83626 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.3058, "high": 0.308, "low": 0.305, "close": 0.307, "volume": 11193.3, "close_time": 1771714799999, "quote_volume": 3424.61432, "trades": 161, "taker_buy_base": 7739.3, "taker_buy_quote": 2368.57105 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.3066, "high": 0.3114, "low": 0.3064, "close": 0.3078, "volume": 13147.2, "close_time": 1771718399999, "quote_volume": 4071.93962, "trades": 226, "taker_buy_base": 8773.0, "taker_buy_quote": 2718.29502 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3076, "high": 0.3112, "low": 0.3039, "close": 0.3061, "volume": 23117.8, "close_time": 1771721999999, "quote_volume": 7110.10564, "trades": 610, "taker_buy_base": 9018.7, "taker_buy_quote": 2773.51336 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.3062, "high": 0.3138, "low": 0.3062, "close": 0.3138, "volume": 15088.3, "close_time": 1771725599999, "quote_volume": 4676.68343, "trades": 415, "taker_buy_base": 9516.6, "taker_buy_quote": 2952.13145 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.3133, "high": 0.3161, "low": 0.3095, "close": 0.311, "volume": 40154.9, "close_time": 1771729199999, "quote_volume": 12580.30224, "trades": 782, "taker_buy_base": 19389.9, "taker_buy_quote": 6073.86832 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.3113, "high": 0.3174, "low": 0.3106, "close": 0.3159, "volume": 30671.3, "close_time": 1771732799999, "quote_volume": 9621.04974, "trades": 691, "taker_buy_base": 17715.9, "taker_buy_quote": 5559.58659 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3159, "high": 0.3232, "low": 0.3144, "close": 0.3229, "volume": 83460.2, "close_time": 1771736399999, "quote_volume": 26660.24666, "trades": 956, "taker_buy_base": 54757.5, "taker_buy_quote": 17486.16477 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.323, "high": 0.3265, "low": 0.321, "close": 0.3243, "volume": 52716.1, "close_time": 1771739999999, "quote_volume": 17086.47635, "trades": 992, "taker_buy_base": 30711.3, "taker_buy_quote": 9964.24622 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.3244, "high": 0.338, "low": 0.3157, "close": 0.3188, "volume": 141120.9, "close_time": 1771743599999, "quote_volume": 45791.21777, "trades": 1844, "taker_buy_base": 69402.2, "taker_buy_quote": 22539.6473 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.3185, "high": 0.322, "low": 0.3121, "close": 0.3203, "volume": 52673.1, "close_time": 1771747199999, "quote_volume": 16721.57837, "trades": 878, "taker_buy_base": 22485.9, "taker_buy_quote": 7140.01504 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.3193, "high": 0.3224, "low": 0.3121, "close": 0.3141, "volume": 32270.7, "close_time": 1771750799999, "quote_volume": 10248.15444, "trades": 588, "taker_buy_base": 14438.3, "taker_buy_quote": 4583.25197 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.3141, "high": 0.3204, "low": 0.3123, "close": 0.318, "volume": 26955.3, "close_time": 1771754399999, "quote_volume": 8530.39264, "trades": 622, "taker_buy_base": 15084.3, "taker_buy_quote": 4773.86563 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.3187, "high": 0.3225, "low": 0.3092, "close": 0.3102, "volume": 75445.9, "close_time": 1771757999999, "quote_volume": 23766.9915, "trades": 1054, "taker_buy_base": 47687.3, "taker_buy_quote": 15014.65424 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.3102, "high": 0.3103, "low": 0.3057, "close": 0.3066, "volume": 36522.5, "close_time": 1771761599999, "quote_volume": 11246.01509, "trades": 525, "taker_buy_base": 14289.5, "taker_buy_quote": 4394.98968 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3065, "high": 0.3081, "low": 0.3043, "close": 0.3069, "volume": 20733.3, "close_time": 1771765199999, "quote_volume": 6341.762, "trades": 370, "taker_buy_base": 9328.9, "taker_buy_quote": 2854.93475 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.3068, "high": 0.3093, "low": 0.3051, "close": 0.3059, "volume": 14684.6, "close_time": 1771768799999, "quote_volume": 4517.55973, "trades": 271, "taker_buy_base": 6530.9, "taker_buy_quote": 2009.92935 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.306, "high": 0.3067, "low": 0.3035, "close": 0.3047, "volume": 13778.6, "close_time": 1771772399999, "quote_volume": 4194.91809, "trades": 210, "taker_buy_base": 10168.1, "taker_buy_quote": 3093.49542 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.3048, "high": 0.3127, "low": 0.3036, "close": 0.3092, "volume": 24809.0, "close_time": 1771775999999, "quote_volume": 7637.82187, "trades": 503, "taker_buy_base": 17521.2, "taker_buy_quote": 5387.63799 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.309, "high": 0.3162, "low": 0.3083, "close": 0.3114, "volume": 30224.9, "close_time": 1771779599999, "quote_volume": 9422.8848, "trades": 642, "taker_buy_base": 14842.6, "taker_buy_quote": 4629.86156 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.3115, "high": 0.3137, "low": 0.3054, "close": 0.3065, "volume": 17612.4, "close_time": 1771783199999, "quote_volume": 5438.19698, "trades": 386, "taker_buy_base": 8451.2, "taker_buy_quote": 2606.21322 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.3067, "high": 0.3078, "low": 0.3044, "close": 0.3044, "volume": 7187.5, "close_time": 1771786799999, "quote_volume": 2198.94744, "trades": 199, "taker_buy_base": 3913.4, "taker_buy_quote": 1198.10567 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.3046, "high": 0.3055, "low": 0.2994, "close": 0.2998, "volume": 16228.4, "close_time": 1771790399999, "quote_volume": 4897.30353, "trades": 267, "taker_buy_base": 6782.2, "taker_buy_quote": 2042.86797 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2998, "high": 0.3006, "low": 0.2984, "close": 0.2995, "volume": 4887.2, "close_time": 1771793999999, "quote_volume": 1464.43338, "trades": 99, "taker_buy_base": 1838.1, "taker_buy_quote": 551.2754 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2996, "high": 0.3019, "low": 0.2968, "close": 0.3014, "volume": 7074.6, "close_time": 1771797599999, "quote_volume": 2116.03913, "trades": 206, "taker_buy_base": 3452.4, "taker_buy_quote": 1033.08464 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.3013, "high": 0.3084, "low": 0.3006, "close": 0.3084, "volume": 6060.6, "close_time": 1771801199999, "quote_volume": 1837.99862, "trades": 160, "taker_buy_base": 3876.6, "taker_buy_quote": 1179.52619 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.3083, "high": 0.3108, "low": 0.3016, "close": 0.3016, "volume": 10711.4, "close_time": 1771804799999, "quote_volume": 3272.33958, "trades": 334, "taker_buy_base": 3920.5, "taker_buy_quote": 1199.95501 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.3017, "high": 0.3114, "low": 0.3013, "close": 0.3071, "volume": 44493.2, "close_time": 1771808399999, "quote_volume": 13699.44988, "trades": 981, "taker_buy_base": 26920.8, "taker_buy_quote": 8288.83333 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.307, "high": 0.307, "low": 0.2874, "close": 0.2936, "volume": 87259.0, "close_time": 1771811999999, "quote_volume": 25708.93819, "trades": 1433, "taker_buy_base": 36018.0, "taker_buy_quote": 10610.161 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2935, "high": 0.2956, "low": 0.2914, "close": 0.2924, "volume": 16266.1, "close_time": 1771815599999, "quote_volume": 4774.85344, "trades": 536, "taker_buy_base": 6841.1, "taker_buy_quote": 2009.64085 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2921, "high": 0.2938, "low": 0.2781, "close": 0.2788, "volume": 59798.9, "close_time": 1771819199999, "quote_volume": 16990.50484, "trades": 871, "taker_buy_base": 22771.7, "taker_buy_quote": 6473.34561 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.279, "high": 0.2809, "low": 0.2764, "close": 0.2792, "volume": 15847.6, "close_time": 1771822799999, "quote_volume": 4410.69851, "trades": 351, "taker_buy_base": 6622.5, "taker_buy_quote": 1844.28296 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2793, "high": 0.2836, "low": 0.2792, "close": 0.2823, "volume": 20310.1, "close_time": 1771826399999, "quote_volume": 5731.30477, "trades": 353, "taker_buy_base": 11333.3, "taker_buy_quote": 3197.87486 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2826, "high": 0.2893, "low": 0.2826, "close": 0.2861, "volume": 53322.6, "close_time": 1771829999999, "quote_volume": 15263.42022, "trades": 639, "taker_buy_base": 11457.7, "taker_buy_quote": 3282.73147 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.286, "high": 0.2876, "low": 0.2839, "close": 0.2857, "volume": 8400.1, "close_time": 1771833599999, "quote_volume": 2397.82248, "trades": 247, "taker_buy_base": 4616.8, "taker_buy_quote": 1317.77385 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2856, "high": 0.2869, "low": 0.2836, "close": 0.2859, "volume": 10873.2, "close_time": 1771837199999, "quote_volume": 3098.66675, "trades": 199, "taker_buy_base": 5905.4, "taker_buy_quote": 1684.05914 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2863, "high": 0.2942, "low": 0.2856, "close": 0.2922, "volume": 20302.1, "close_time": 1771840799999, "quote_volume": 5879.91128, "trades": 451, "taker_buy_base": 13342.6, "taker_buy_quote": 3865.43565 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2922, "high": 0.293, "low": 0.2891, "close": 0.2896, "volume": 11936.1, "close_time": 1771844399999, "quote_volume": 3472.9334, "trades": 214, "taker_buy_base": 5622.7, "taker_buy_quote": 1637.18734 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2897, "high": 0.2915, "low": 0.2885, "close": 0.2889, "volume": 5511.6, "close_time": 1771847999999, "quote_volume": 1600.82222, "trades": 144, "taker_buy_base": 3056.1, "taker_buy_quote": 887.52868 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2884, "high": 0.2899, "low": 0.2859, "close": 0.288, "volume": 11271.3, "close_time": 1771851599999, "quote_volume": 3248.12142, "trades": 254, "taker_buy_base": 5801.9, "taker_buy_quote": 1672.60099 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2881, "high": 0.2882, "low": 0.2847, "close": 0.2849, "volume": 11831.9, "close_time": 1771855199999, "quote_volume": 3384.61385, "trades": 211, "taker_buy_base": 4815.2, "taker_buy_quote": 1379.54444 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2849, "high": 0.2854, "low": 0.2802, "close": 0.2823, "volume": 14166.2, "close_time": 1771858799999, "quote_volume": 4008.28019, "trades": 390, "taker_buy_base": 6135.0, "taker_buy_quote": 1736.57489 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2824, "high": 0.2827, "low": 0.278, "close": 0.2784, "volume": 12036.4, "close_time": 1771862399999, "quote_volume": 3374.40373, "trades": 360, "taker_buy_base": 5719.7, "taker_buy_quote": 1604.2736 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2786, "high": 0.2796, "low": 0.2762, "close": 0.2766, "volume": 22371.1, "close_time": 1771865999999, "quote_volume": 6220.85684, "trades": 343, "taker_buy_base": 8583.0, "taker_buy_quote": 2387.13551 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2768, "high": 0.2772, "low": 0.2702, "close": 0.2747, "volume": 28498.6, "close_time": 1771869599999, "quote_volume": 7772.03417, "trades": 464, "taker_buy_base": 13690.1, "taker_buy_quote": 3733.05636 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2747, "high": 0.2795, "low": 0.274, "close": 0.2776, "volume": 17659.7, "close_time": 1771873199999, "quote_volume": 4895.64792, "trades": 326, "taker_buy_base": 7412.9, "taker_buy_quote": 2052.92463 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2776, "high": 0.2782, "low": 0.2746, "close": 0.2748, "volume": 7470.2, "close_time": 1771876799999, "quote_volume": 2063.74403, "trades": 201, "taker_buy_base": 1974.3, "taker_buy_quote": 546.0559 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2747, "high": 0.2773, "low": 0.2732, "close": 0.2768, "volume": 9786.2, "close_time": 1771880399999, "quote_volume": 2690.44499, "trades": 241, "taker_buy_base": 5724.5, "taker_buy_quote": 1574.55383 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.277, "high": 0.2815, "low": 0.2768, "close": 0.28, "volume": 9148.7, "close_time": 1771883999999, "quote_volume": 2556.56344, "trades": 178, "taker_buy_base": 4671.9, "taker_buy_quote": 1302.58126 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2799, "high": 0.2801, "low": 0.2772, "close": 0.2778, "volume": 6806.6, "close_time": 1771887599999, "quote_volume": 1897.35102, "trades": 137, "taker_buy_base": 2658.0, "taker_buy_quote": 741.65068 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2778, "high": 0.2792, "low": 0.2771, "close": 0.2775, "volume": 2068.7, "close_time": 1771891199999, "quote_volume": 574.49503, "trades": 63, "taker_buy_base": 1208.7, "taker_buy_quote": 335.84845 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2776, "high": 0.2817, "low": 0.2736, "close": 0.2775, "volume": 37040.8, "close_time": 1771894799999, "quote_volume": 10284.96298, "trades": 653, "taker_buy_base": 20202.6, "taker_buy_quote": 5617.77337 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2774, "high": 0.2813, "low": 0.2729, "close": 0.2765, "volume": 25495.2, "close_time": 1771898399999, "quote_volume": 7083.66112, "trades": 604, "taker_buy_base": 12495.3, "taker_buy_quote": 3472.64005 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2764, "high": 0.2817, "low": 0.2756, "close": 0.281, "volume": 15182.8, "close_time": 1771901999999, "quote_volume": 4239.69832, "trades": 334, "taker_buy_base": 9139.7, "taker_buy_quote": 2553.23732 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2808, "high": 0.2828, "low": 0.2772, "close": 0.2786, "volume": 21360.7, "close_time": 1771905599999, "quote_volume": 5990.58888, "trades": 472, "taker_buy_base": 11330.3, "taker_buy_quote": 3180.98905 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2787, "high": 0.2804, "low": 0.2763, "close": 0.2772, "volume": 18911.9, "close_time": 1771909199999, "quote_volume": 5261.13511, "trades": 381, "taker_buy_base": 9837.7, "taker_buy_quote": 2736.97005 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2773, "high": 0.2801, "low": 0.276, "close": 0.2773, "volume": 11291.8, "close_time": 1771912799999, "quote_volume": 3136.14626, "trades": 260, "taker_buy_base": 5640.0, "taker_buy_quote": 1568.36459 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2773, "high": 0.2796, "low": 0.2755, "close": 0.2768, "volume": 11578.7, "close_time": 1771916399999, "quote_volume": 3213.80408, "trades": 226, "taker_buy_base": 6154.2, "taker_buy_quote": 1708.51488 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2771, "high": 0.278, "low": 0.2755, "close": 0.2767, "volume": 5324.6, "close_time": 1771919999999, "quote_volume": 1474.45701, "trades": 54, "taker_buy_base": 3013.6, "taker_buy_quote": 834.42708 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2761, "high": 0.2784, "low": 0.2742, "close": 0.2747, "volume": 9564.6, "close_time": 1771923599999, "quote_volume": 2637.62999, "trades": 108, "taker_buy_base": 4827.0, "taker_buy_quote": 1330.82714 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2748, "high": 0.2817, "low": 0.273, "close": 0.2797, "volume": 11851.1, "close_time": 1771927199999, "quote_volume": 3278.74016, "trades": 128, "taker_buy_base": 6039.4, "taker_buy_quote": 1671.04973 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2804, "high": 0.282, "low": 0.2747, "close": 0.2748, "volume": 9046.8, "close_time": 1771930799999, "quote_volume": 2529.50848, "trades": 111, "taker_buy_base": 4999.4, "taker_buy_quote": 1398.06852 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2746, "high": 0.2754, "low": 0.274, "close": 0.274, "volume": 2324.2, "close_time": 1771934399999, "quote_volume": 637.99681, "trades": 20, "taker_buy_base": 1483.6, "taker_buy_quote": 407.40693 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2734, "high": 0.2736, "low": 0.2713, "close": 0.2724, "volume": 6962.0, "close_time": 1771937999999, "quote_volume": 1898.28356, "trades": 47, "taker_buy_base": 2077.4, "taker_buy_quote": 566.19233 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2731, "high": 0.2752, "low": 0.2707, "close": 0.2741, "volume": 11266.6, "close_time": 1771941599999, "quote_volume": 3073.89112, "trades": 110, "taker_buy_base": 4856.7, "taker_buy_quote": 1326.77872 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2741, "high": 0.278, "low": 0.2719, "close": 0.2779, "volume": 9674.0, "close_time": 1771945199999, "quote_volume": 2663.76468, "trades": 123, "taker_buy_base": 5913.7, "taker_buy_quote": 1633.00625 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2786, "high": 0.2846, "low": 0.2782, "close": 0.2806, "volume": 20340.7, "close_time": 1771948799999, "quote_volume": 5733.74526, "trades": 187, "taker_buy_base": 12776.1, "taker_buy_quote": 3608.72026 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2805, "high": 0.286, "low": 0.2805, "close": 0.286, "volume": 8545.7, "close_time": 1771952399999, "quote_volume": 2420.03506, "trades": 127, "taker_buy_base": 5749.8, "taker_buy_quote": 1627.56932 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2851, "high": 0.2866, "low": 0.2836, "close": 0.2844, "volume": 5936.0, "close_time": 1771955999999, "quote_volume": 1694.26659, "trades": 60, "taker_buy_base": 3208.2, "taker_buy_quote": 916.52941 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2841, "high": 0.2841, "low": 0.2804, "close": 0.2804, "volume": 4455.5, "close_time": 1771959599999, "quote_volume": 1255.53166, "trades": 63, "taker_buy_base": 1956.3, "taker_buy_quote": 550.89785 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2809, "high": 0.2841, "low": 0.2802, "close": 0.2825, "volume": 7227.4, "close_time": 1771963199999, "quote_volume": 2048.17439, "trades": 64, "taker_buy_base": 3359.1, "taker_buy_quote": 950.93846 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2832, "high": 0.2833, "low": 0.2797, "close": 0.2802, "volume": 12882.9, "close_time": 1771966799999, "quote_volume": 3624.75198, "trades": 57, "taker_buy_base": 9760.3, "taker_buy_quote": 2744.07063 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2773, "close": 0.2783, "volume": 2015.0, "close_time": 1771970399999, "quote_volume": 560.98371, "trades": 20, "taker_buy_base": 761.5, "taker_buy_quote": 211.97149 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.279, "high": 0.2793, "low": 0.277, "close": 0.277, "volume": 878.8, "close_time": 1771973999999, "quote_volume": 244.65954, "trades": 20, "taker_buy_base": 102.9, "taker_buy_quote": 28.71946 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2782, "high": 0.2804, "low": 0.2773, "close": 0.279, "volume": 537.6, "close_time": 1771977599999, "quote_volume": 150.05311, "trades": 19, "taker_buy_base": 485.9, "taker_buy_quote": 135.62038 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2787, "high": 0.2798, "low": 0.2772, "close": 0.2792, "volume": 9419.3, "close_time": 1771981199999, "quote_volume": 2626.17016, "trades": 90, "taker_buy_base": 3257.0, "taker_buy_quote": 908.05947 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2784, "high": 0.2873, "low": 0.2782, "close": 0.2845, "volume": 10409.2, "close_time": 1771984799999, "quote_volume": 2958.04452, "trades": 204, "taker_buy_base": 6390.1, "taker_buy_quote": 1814.33122 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2845, "high": 0.2873, "low": 0.283, "close": 0.2831, "volume": 7008.2, "close_time": 1771988399999, "quote_volume": 1997.68354, "trades": 74, "taker_buy_base": 3582.5, "taker_buy_quote": 1025.36671 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2834, "high": 0.2837, "low": 0.2798, "close": 0.2801, "volume": 4190.3, "close_time": 1771991999999, "quote_volume": 1179.61563, "trades": 49, "taker_buy_base": 2012.6, "taker_buy_quote": 567.3755 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2797, "high": 0.2853, "low": 0.2786, "close": 0.2837, "volume": 5087.9, "close_time": 1771995599999, "quote_volume": 1431.28872, "trades": 71, "taker_buy_base": 3771.5, "taker_buy_quote": 1059.18224 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2843, "high": 0.2843, "low": 0.281, "close": 0.2826, "volume": 2887.8, "close_time": 1771999199999, "quote_volume": 815.78187, "trades": 53, "taker_buy_base": 1792.4, "taker_buy_quote": 506.64297 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.2826, "high": 0.2851, "low": 0.2826, "close": 0.2835, "volume": 7618.1, "close_time": 1772002799999, "quote_volume": 2163.39703, "trades": 69, "taker_buy_base": 3491.3, "taker_buy_quote": 991.6594 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2837, "high": 0.2862, "low": 0.2835, "close": 0.2856, "volume": 14679.2, "close_time": 1772006399999, "quote_volume": 4185.64251, "trades": 73, "taker_buy_base": 3689.1, "taker_buy_quote": 1051.62846 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2855, "high": 0.2919, "low": 0.2844, "close": 0.2902, "volume": 32708.7, "close_time": 1772009999999, "quote_volume": 9469.83569, "trades": 157, "taker_buy_base": 8149.6, "taker_buy_quote": 2352.43882 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2895, "high": 0.295, "low": 0.2888, "close": 0.2944, "volume": 5705.1, "close_time": 1772013599999, "quote_volume": 1670.72401, "trades": 102, "taker_buy_base": 2641.5, "taker_buy_quote": 772.92482 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2931, "high": 0.2972, "low": 0.2915, "close": 0.2924, "volume": 35015.6, "close_time": 1772017199999, "quote_volume": 10315.771, "trades": 167, "taker_buy_base": 13416.5, "taker_buy_quote": 3939.71268 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2922, "high": 0.2922, "low": 0.2873, "close": 0.2873, "volume": 4345.3, "close_time": 1772020799999, "quote_volume": 1259.93016, "trades": 49, "taker_buy_base": 1372.7, "taker_buy_quote": 398.58501 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2877, "high": 0.2903, "low": 0.2871, "close": 0.2891, "volume": 6211.5, "close_time": 1772024399999, "quote_volume": 1793.04564, "trades": 54, "taker_buy_base": 3723.7, "taker_buy_quote": 1074.29549 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2883, "high": 0.2889, "low": 0.2853, "close": 0.2873, "volume": 8131.5, "close_time": 1772027999999, "quote_volume": 2341.14993, "trades": 90, "taker_buy_base": 5558.3, "taker_buy_quote": 1601.44272 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2872, "high": 0.2932, "low": 0.2871, "close": 0.2925, "volume": 9095.1, "close_time": 1772031599999, "quote_volume": 2639.45365, "trades": 135, "taker_buy_base": 5169.0, "taker_buy_quote": 1500.42322 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2925, "high": 0.2946, "low": 0.2907, "close": 0.2913, "volume": 6873.2, "close_time": 1772035199999, "quote_volume": 2010.16839, "trades": 139, "taker_buy_base": 3383.5, "taker_buy_quote": 990.14923 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2925, "high": 0.2979, "low": 0.2917, "close": 0.297, "volume": 5540.8, "close_time": 1772038799999, "quote_volume": 1635.47458, "trades": 73, "taker_buy_base": 3370.6, "taker_buy_quote": 995.67752 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2968, "high": 0.3005, "low": 0.2963, "close": 0.2999, "volume": 17133.0, "close_time": 1772042399999, "quote_volume": 5112.62208, "trades": 219, "taker_buy_base": 11321.5, "taker_buy_quote": 3378.62658 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.3005, "high": 0.3017, "low": 0.2982, "close": 0.3008, "volume": 16950.4, "close_time": 1772045999999, "quote_volume": 5078.25907, "trades": 201, "taker_buy_base": 8614.3, "taker_buy_quote": 2585.83921 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.2998, "high": 0.303, "low": 0.2993, "close": 0.3002, "volume": 4977.0, "close_time": 1772049599999, "quote_volume": 1497.69532, "trades": 68, "taker_buy_base": 2569.1, "taker_buy_quote": 773.18886 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3009, "high": 0.301, "low": 0.2975, "close": 0.2994, "volume": 23467.9, "close_time": 1772053199999, "quote_volume": 7029.19311, "trades": 88, "taker_buy_base": 11173.9, "taker_buy_quote": 3344.33297 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2995, "high": 0.3055, "low": 0.2988, "close": 0.3006, "volume": 17101.7, "close_time": 1772056799999, "quote_volume": 5152.68906, "trades": 209, "taker_buy_base": 11922.5, "taker_buy_quote": 3591.73411 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.3011, "high": 0.3023, "low": 0.2964, "close": 0.2977, "volume": 5622.4, "close_time": 1772060399999, "quote_volume": 1683.47395, "trades": 86, "taker_buy_base": 2244.9, "taker_buy_quote": 673.07794 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2976, "high": 0.2978, "low": 0.2894, "close": 0.2946, "volume": 4205.1, "close_time": 1772063999999, "quote_volume": 1231.76926, "trades": 89, "taker_buy_base": 1275.2, "taker_buy_quote": 373.26163 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2936, "high": 0.2961, "low": 0.2918, "close": 0.2936, "volume": 5112.8, "close_time": 1772067599999, "quote_volume": 1505.23727, "trades": 73, "taker_buy_base": 3070.8, "taker_buy_quote": 904.31209 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2941, "high": 0.2951, "low": 0.2919, "close": 0.2919, "volume": 4188.0, "close_time": 1772071199999, "quote_volume": 1229.66431, "trades": 58, "taker_buy_base": 2323.3, "taker_buy_quote": 683.80688 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2917, "high": 0.2946, "low": 0.29, "close": 0.2941, "volume": 2913.9, "close_time": 1772074799999, "quote_volume": 853.18599, "trades": 61, "taker_buy_base": 2162.5, "taker_buy_quote": 633.5238 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2932, "high": 0.2934, "low": 0.291, "close": 0.2914, "volume": 2232.9, "close_time": 1772078399999, "quote_volume": 651.10331, "trades": 39, "taker_buy_base": 1579.0, "taker_buy_quote": 460.42454 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2915, "high": 0.2925, "low": 0.2894, "close": 0.291, "volume": 6522.5, "close_time": 1772081999999, "quote_volume": 1898.86251, "trades": 51, "taker_buy_base": 4672.5, "taker_buy_quote": 1361.59179 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2907, "high": 0.2907, "low": 0.2859, "close": 0.2879, "volume": 22585.6, "close_time": 1772085599999, "quote_volume": 6501.46538, "trades": 74, "taker_buy_base": 20351.6, "taker_buy_quote": 5858.18784 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.288, "high": 0.288, "low": 0.2853, "close": 0.2856, "volume": 7108.2, "close_time": 1772089199999, "quote_volume": 2034.6897, "trades": 66, "taker_buy_base": 2455.3, "taker_buy_quote": 702.7425 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2855, "high": 0.2877, "low": 0.2855, "close": 0.2875, "volume": 2851.6, "close_time": 1772092799999, "quote_volume": 818.81801, "trades": 24, "taker_buy_base": 1541.4, "taker_buy_quote": 442.53811 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2878, "high": 0.2892, "low": 0.2866, "close": 0.2873, "volume": 3157.2, "close_time": 1772096399999, "quote_volume": 909.56527, "trades": 45, "taker_buy_base": 2065.7, "taker_buy_quote": 595.36216 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.2873, "high": 0.2916, "low": 0.2873, "close": 0.2897, "volume": 6441.4, "close_time": 1772099999999, "quote_volume": 1868.25171, "trades": 104, "taker_buy_base": 3611.3, "taker_buy_quote": 1047.86511 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2892, "high": 0.2894, "low": 0.2827, "close": 0.2833, "volume": 9583.4, "close_time": 1772103599999, "quote_volume": 2738.17876, "trades": 128, "taker_buy_base": 5152.8, "taker_buy_quote": 1476.13072 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2836, "high": 0.2837, "low": 0.2803, "close": 0.2805, "volume": 13405.2, "close_time": 1772107199999, "quote_volume": 3777.01658, "trades": 114, "taker_buy_base": 2901.0, "taker_buy_quote": 818.01224 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2803, "high": 0.2827, "low": 0.28, "close": 0.2825, "volume": 6934.1, "close_time": 1772110799999, "quote_volume": 1951.67563, "trades": 60, "taker_buy_base": 4633.7, "taker_buy_quote": 1304.55966 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2822, "high": 0.2825, "low": 0.28, "close": 0.2803, "volume": 4062.4, "close_time": 1772114399999, "quote_volume": 1144.25082, "trades": 42, "taker_buy_base": 2114.8, "taker_buy_quote": 595.57293 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2798, "high": 0.2819, "low": 0.278, "close": 0.2805, "volume": 5205.3, "close_time": 1772117999999, "quote_volume": 1455.13367, "trades": 79, "taker_buy_base": 1897.3, "taker_buy_quote": 531.00628 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2805, "high": 0.2813, "low": 0.2775, "close": 0.2793, "volume": 10333.4, "close_time": 1772121599999, "quote_volume": 2880.72369, "trades": 86, "taker_buy_base": 3916.9, "taker_buy_quote": 1092.27134 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2791, "high": 0.2802, "low": 0.2722, "close": 0.2726, "volume": 35031.8, "close_time": 1772125199999, "quote_volume": 9614.14144, "trades": 317, "taker_buy_base": 22904.0, "taker_buy_quote": 6277.66868 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.273, "high": 0.275, "low": 0.2724, "close": 0.2724, "volume": 3426.1, "close_time": 1772128799999, "quote_volume": 938.83942, "trades": 57, "taker_buy_base": 718.2, "taker_buy_quote": 196.75669 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.274, "high": 0.28, "low": 0.2738, "close": 0.2792, "volume": 4151.5, "close_time": 1772132399999, "quote_volume": 1149.02884, "trades": 52, "taker_buy_base": 3067.5, "taker_buy_quote": 851.08586 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2791, "high": 0.2848, "low": 0.2791, "close": 0.2825, "volume": 12156.2, "close_time": 1772135999999, "quote_volume": 3430.65098, "trades": 141, "taker_buy_base": 8508.7, "taker_buy_quote": 2399.90839 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2823, "high": 0.2834, "low": 0.2794, "close": 0.2802, "volume": 8151.1, "close_time": 1772139599999, "quote_volume": 2288.5199, "trades": 119, "taker_buy_base": 3967.8, "taker_buy_quote": 1114.66268 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2802, "high": 0.2805, "low": 0.278, "close": 0.2791, "volume": 3161.8, "close_time": 1772143199999, "quote_volume": 883.76915, "trades": 46, "taker_buy_base": 1388.1, "taker_buy_quote": 388.33823 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2792, "high": 0.2802, "low": 0.2791, "close": 0.2794, "volume": 717.3, "close_time": 1772146799999, "quote_volume": 200.56063, "trades": 20, "taker_buy_base": 345.0, "taker_buy_quote": 96.57528 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2789, "high": 0.2795, "low": 0.2789, "close": 0.2795, "volume": 476.2, "close_time": 1772150399999, "quote_volume": 133.07631, "trades": 3, "taker_buy_base": 454.3, "taker_buy_quote": 126.9684 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.279, "high": 0.279, "low": 0.2768, "close": 0.2781, "volume": 1275.7, "close_time": 1772153999999, "quote_volume": 354.66031, "trades": 20, "taker_buy_base": 427.8, "taker_buy_quote": 118.86978 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2786, "high": 0.279, "low": 0.2771, "close": 0.2775, "volume": 932.2, "close_time": 1772157599999, "quote_volume": 259.4462, "trades": 11, "taker_buy_base": 652.7, "taker_buy_quote": 181.86083 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2786, "high": 0.2825, "low": 0.2786, "close": 0.2802, "volume": 6720.4, "close_time": 1772161199999, "quote_volume": 1887.96768, "trades": 98, "taker_buy_base": 4743.6, "taker_buy_quote": 1333.09977 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.28, "high": 0.2813, "low": 0.2787, "close": 0.2813, "volume": 4032.4, "close_time": 1772164799999, "quote_volume": 1126.59738, "trades": 61, "taker_buy_base": 1345.8, "taker_buy_quote": 376.15244 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2817, "high": 0.2873, "low": 0.2817, "close": 0.2873, "volume": 5401.6, "close_time": 1772168399999, "quote_volume": 1537.54135, "trades": 57, "taker_buy_base": 4785.9, "taker_buy_quote": 1362.86 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2877, "high": 0.2891, "low": 0.2859, "close": 0.286, "volume": 15374.3, "close_time": 1772171999999, "quote_volume": 4438.32505, "trades": 71, "taker_buy_base": 2944.6, "taker_buy_quote": 848.49905 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.2862, "high": 0.2869, "low": 0.2846, "close": 0.286, "volume": 23656.9, "close_time": 1772175599999, "quote_volume": 6749.15151, "trades": 171, "taker_buy_base": 3847.8, "taker_buy_quote": 1100.18013 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2858, "high": 0.29, "low": 0.2854, "close": 0.29, "volume": 6033.4, "close_time": 1772179199999, "quote_volume": 1731.09879, "trades": 72, "taker_buy_base": 3782.8, "taker_buy_quote": 1085.01433 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2902, "high": 0.291, "low": 0.2879, "close": 0.2894, "volume": 2099.7, "close_time": 1772182799999, "quote_volume": 609.10773, "trades": 30, "taker_buy_base": 1525.4, "taker_buy_quote": 442.76628 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2897, "high": 0.2938, "low": 0.2897, "close": 0.292, "volume": 7998.5, "close_time": 1772186399999, "quote_volume": 2341.57432, "trades": 61, "taker_buy_base": 6939.2, "taker_buy_quote": 2032.20245 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2918, "high": 0.293, "low": 0.2875, "close": 0.289, "volume": 7832.7, "close_time": 1772189999999, "quote_volume": 2271.71084, "trades": 88, "taker_buy_base": 2536.9, "taker_buy_quote": 735.52256 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2887, "high": 0.291, "low": 0.2841, "close": 0.286, "volume": 9694.4, "close_time": 1772193599999, "quote_volume": 2775.34855, "trades": 118, "taker_buy_base": 1779.5, "taker_buy_quote": 510.23672 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.285, "high": 0.287, "low": 0.2826, "close": 0.2836, "volume": 3698.8, "close_time": 1772197199999, "quote_volume": 1052.89201, "trades": 42, "taker_buy_base": 2150.1, "taker_buy_quote": 612.65314 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2848, "high": 0.2863, "low": 0.2808, "close": 0.2854, "volume": 11751.3, "close_time": 1772200799999, "quote_volume": 3331.14105, "trades": 122, "taker_buy_base": 8432.3, "taker_buy_quote": 2390.82387 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.286, "high": 0.286, "low": 0.2817, "close": 0.2817, "volume": 1174.1, "close_time": 1772204399999, "quote_volume": 333.64552, "trades": 18, "taker_buy_base": 205.7, "taker_buy_quote": 58.50929 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.283, "high": 0.2835, "low": 0.28, "close": 0.2817, "volume": 2318.0, "close_time": 1772207999999, "quote_volume": 654.5282, "trades": 23, "taker_buy_base": 1180.0, "taker_buy_quote": 333.82263 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2821, "high": 0.284, "low": 0.2801, "close": 0.2801, "volume": 2198.2, "close_time": 1772211599999, "quote_volume": 620.84999, "trades": 36, "taker_buy_base": 1669.8, "taker_buy_quote": 472.01229 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.28, "high": 0.283, "low": 0.2785, "close": 0.283, "volume": 6525.1, "close_time": 1772215199999, "quote_volume": 1822.02656, "trades": 44, "taker_buy_base": 1733.5, "taker_buy_quote": 485.77075 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2821, "high": 0.283, "low": 0.2802, "close": 0.2802, "volume": 900.5, "close_time": 1772218799999, "quote_volume": 254.08268, "trades": 13, "taker_buy_base": 142.3, "taker_buy_quote": 40.08622 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.28, "high": 0.281, "low": 0.2777, "close": 0.2781, "volume": 1604.0, "close_time": 1772222399999, "quote_volume": 447.51611, "trades": 21, "taker_buy_base": 637.8, "taker_buy_quote": 178.73101 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2781, "high": 0.2794, "low": 0.277, "close": 0.2771, "volume": 3989.7, "close_time": 1772225999999, "quote_volume": 1109.93988, "trades": 37, "taker_buy_base": 1579.3, "taker_buy_quote": 439.59906 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2756, "high": 0.2759, "low": 0.2735, "close": 0.2735, "volume": 10121.9, "close_time": 1772229599999, "quote_volume": 2783.6942, "trades": 106, "taker_buy_base": 3705.1, "taker_buy_quote": 1020.33071 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2742, "high": 0.2747, "low": 0.2708, "close": 0.2747, "volume": 2664.2, "close_time": 1772233199999, "quote_volume": 726.76009, "trades": 56, "taker_buy_base": 467.9, "taker_buy_quote": 127.84072 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.275, "high": 0.2777, "low": 0.275, "close": 0.2777, "volume": 512.8, "close_time": 1772236799999, "quote_volume": 141.64579, "trades": 15, "taker_buy_base": 512.8, "taker_buy_quote": 141.64579 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2772, "high": 0.279, "low": 0.2765, "close": 0.279, "volume": 2957.3, "close_time": 1772240399999, "quote_volume": 819.5733, "trades": 23, "taker_buy_base": 1531.0, "taker_buy_quote": 424.87316 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2796, "high": 0.2796, "low": 0.276, "close": 0.276, "volume": 814.2, "close_time": 1772243999999, "quote_volume": 226.47149, "trades": 13, "taker_buy_base": 118.9, "taker_buy_quote": 33.1206 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2756, "high": 0.2756, "low": 0.2736, "close": 0.2736, "volume": 4205.3, "close_time": 1772247599999, "quote_volume": 1154.84369, "trades": 43, "taker_buy_base": 1950.0, "taker_buy_quote": 536.16569 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2733, "high": 0.2733, "low": 0.2714, "close": 0.2714, "volume": 1182.6, "close_time": 1772251199999, "quote_volume": 322.33525, "trades": 17, "taker_buy_base": 434.3, "taker_buy_quote": 118.18519 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2687, "close": 0.2694, "volume": 10896.5, "close_time": 1772254799999, "quote_volume": 2942.63586, "trades": 88, "taker_buy_base": 1607.1, "taker_buy_quote": 434.00364 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2696, "high": 0.2696, "low": 0.2664, "close": 0.2676, "volume": 5168.2, "close_time": 1772258399999, "quote_volume": 1382.75899, "trades": 57, "taker_buy_base": 1632.6, "taker_buy_quote": 437.46494 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2675, "high": 0.2675, "low": 0.2548, "close": 0.2556, "volume": 25898.7, "close_time": 1772261999999, "quote_volume": 6796.89419, "trades": 196, "taker_buy_base": 5185.3, "taker_buy_quote": 1355.98031 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2543, "high": 0.2645, "low": 0.2539, "close": 0.2608, "volume": 21711.1, "close_time": 1772265599999, "quote_volume": 5599.19165, "trades": 112, "taker_buy_base": 17892.7, "taker_buy_quote": 4612.27801 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.259, "high": 0.2592, "low": 0.2543, "close": 0.2548, "volume": 17672.0, "close_time": 1772269199999, "quote_volume": 4523.06876, "trades": 93, "taker_buy_base": 2341.4, "taker_buy_quote": 600.89994 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2549, "high": 0.2559, "low": 0.2533, "close": 0.2533, "volume": 25688.9, "close_time": 1772272799999, "quote_volume": 6557.60463, "trades": 79, "taker_buy_base": 4571.1, "taker_buy_quote": 1165.27164 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2535, "high": 0.2563, "low": 0.2532, "close": 0.2544, "volume": 1928.1, "close_time": 1772276399999, "quote_volume": 491.6538, "trades": 22, "taker_buy_base": 778.8, "taker_buy_quote": 198.25116 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2545, "high": 0.256, "low": 0.2545, "close": 0.2547, "volume": 5446.4, "close_time": 1772279999999, "quote_volume": 1389.268, "trades": 116, "taker_buy_base": 1873.5, "taker_buy_quote": 478.39895 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2539, "high": 0.2545, "low": 0.2526, "close": 0.2536, "volume": 3781.4, "close_time": 1772283599999, "quote_volume": 958.11663, "trades": 41, "taker_buy_base": 1808.1, "taker_buy_quote": 458.13576 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2541, "high": 0.2604, "low": 0.2529, "close": 0.2596, "volume": 3482.9, "close_time": 1772287199999, "quote_volume": 902.06491, "trades": 21, "taker_buy_base": 2932.4, "taker_buy_quote": 759.18028 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2615, "high": 0.262, "low": 0.258, "close": 0.258, "volume": 2730.5, "close_time": 1772290799999, "quote_volume": 710.21768, "trades": 18, "taker_buy_base": 1203.7, "taker_buy_quote": 313.64096 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2587, "high": 0.2625, "low": 0.2587, "close": 0.2625, "volume": 712.9, "close_time": 1772294399999, "quote_volume": 185.47649, "trades": 8, "taker_buy_base": 319.2, "taker_buy_quote": 83.6263 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2594, "high": 0.2599, "low": 0.259, "close": 0.2597, "volume": 777.1, "close_time": 1772297999999, "quote_volume": 201.75671, "trades": 7, "taker_buy_base": 757.3, "taker_buy_quote": 196.62851 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2597, "high": 0.2613, "low": 0.2582, "close": 0.2613, "volume": 17428.3, "close_time": 1772301599999, "quote_volume": 4528.09549, "trades": 38, "taker_buy_base": 4062.8, "taker_buy_quote": 1054.66456 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2607, "high": 0.2657, "low": 0.2585, "close": 0.2638, "volume": 13303.1, "close_time": 1772305199999, "quote_volume": 3491.70152, "trades": 125, "taker_buy_base": 9132.7, "taker_buy_quote": 2399.24705 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2636, "high": 0.268, "low": 0.2618, "close": 0.266, "volume": 18595.5, "close_time": 1772308799999, "quote_volume": 4921.96396, "trades": 112, "taker_buy_base": 10510.6, "taker_buy_quote": 2787.73714 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.266, "high": 0.2717, "low": 0.266, "close": 0.2714, "volume": 18686.1, "close_time": 1772312399999, "quote_volume": 5040.27628, "trades": 289, "taker_buy_base": 9791.7, "taker_buy_quote": 2640.13979 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2711, "high": 0.2717, "low": 0.2662, "close": 0.2685, "volume": 53263.5, "close_time": 1772315999999, "quote_volume": 14253.84239, "trades": 594, "taker_buy_base": 26942.5, "taker_buy_quote": 7206.96482 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2689, "high": 0.2747, "low": 0.2688, "close": 0.2723, "volume": 8483.5, "close_time": 1772319599999, "quote_volume": 2306.72298, "trades": 102, "taker_buy_base": 5153.9, "taker_buy_quote": 1402.9009 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2722, "high": 0.2728, "low": 0.2711, "close": 0.2714, "volume": 21206.3, "close_time": 1772323199999, "quote_volume": 5750.74255, "trades": 29, "taker_buy_base": 19550.2, "taker_buy_quote": 5301.20475 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.271, "high": 0.2713, "low": 0.2676, "close": 0.2684, "volume": 13255.3, "close_time": 1772326799999, "quote_volume": 3564.26062, "trades": 175, "taker_buy_base": 6688.8, "taker_buy_quote": 1798.7416 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2684, "high": 0.2752, "low": 0.2662, "close": 0.2729, "volume": 10893.6, "close_time": 1772330399999, "quote_volume": 2941.01374, "trades": 117, "taker_buy_base": 6877.5, "taker_buy_quote": 1864.5734 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.274, "high": 0.2782, "low": 0.274, "close": 0.2761, "volume": 6792.3, "close_time": 1772333999999, "quote_volume": 1879.32113, "trades": 61, "taker_buy_base": 3409.9, "taker_buy_quote": 942.83257 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.2761, "high": 0.2765, "low": 0.2715, "close": 0.2715, "volume": 1654.4, "close_time": 1772337599999, "quote_volume": 452.28935, "trades": 24, "taker_buy_base": 422.7, "taker_buy_quote": 115.64655 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.273, "high": 0.2733, "low": 0.27, "close": 0.2727, "volume": 1784.0, "close_time": 1772341199999, "quote_volume": 484.12949, "trades": 23, "taker_buy_base": 852.8, "taker_buy_quote": 230.98221 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2731, "high": 0.2731, "low": 0.2727, "close": 0.2731, "volume": 398.1, "close_time": 1772344799999, "quote_volume": 108.68659, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2729, "high": 0.273, "low": 0.2695, "close": 0.2698, "volume": 14551.6, "close_time": 1772348399999, "quote_volume": 3932.14782, "trades": 65, "taker_buy_base": 12324.5, "taker_buy_quote": 3331.07943 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.27, "high": 0.272, "low": 0.2691, "close": 0.272, "volume": 2664.9, "close_time": 1772351999999, "quote_volume": 720.35782, "trades": 28, "taker_buy_base": 706.4, "taker_buy_quote": 191.48716 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2715, "high": 0.2719, "low": 0.2664, "close": 0.2666, "volume": 22288.1, "close_time": 1772355599999, "quote_volume": 6013.78185, "trades": 45, "taker_buy_base": 2022.0, "taker_buy_quote": 546.08488 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2665, "high": 0.2677, "low": 0.2653, "close": 0.2656, "volume": 22220.7, "close_time": 1772359199999, "quote_volume": 5922.83875, "trades": 51, "taker_buy_base": 19470.8, "taker_buy_quote": 5190.71111 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2657, "high": 0.2671, "low": 0.265, "close": 0.2666, "volume": 5037.9, "close_time": 1772362799999, "quote_volume": 1340.88513, "trades": 42, "taker_buy_base": 1968.0, "taker_buy_quote": 523.44926 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2667, "high": 0.2676, "low": 0.2662, "close": 0.2676, "volume": 2409.0, "close_time": 1772366399999, "quote_volume": 642.25556, "trades": 23, "taker_buy_base": 1370.8, "taker_buy_quote": 365.46511 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.267, "high": 0.2677, "low": 0.2653, "close": 0.2657, "volume": 509.4, "close_time": 1772369999999, "quote_volume": 135.79594, "trades": 10, "taker_buy_base": 299.0, "taker_buy_quote": 79.75246 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2649, "high": 0.2701, "low": 0.2632, "close": 0.2682, "volume": 5991.9, "close_time": 1772373599999, "quote_volume": 1589.10931, "trades": 86, "taker_buy_base": 3830.1, "taker_buy_quote": 1017.55113 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2682, "high": 0.2701, "low": 0.2654, "close": 0.2654, "volume": 4261.2, "close_time": 1772377199999, "quote_volume": 1138.00802, "trades": 54, "taker_buy_base": 953.8, "taker_buy_quote": 255.80455 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2677, "high": 0.2693, "low": 0.2673, "close": 0.2677, "volume": 1311.7, "close_time": 1772380799999, "quote_volume": 351.70759, "trades": 22, "taker_buy_base": 395.9, "taker_buy_quote": 106.1003 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2683, "high": 0.2691, "low": 0.2627, "close": 0.2649, "volume": 6629.1, "close_time": 1772384399999, "quote_volume": 1755.82189, "trades": 64, "taker_buy_base": 1196.3, "taker_buy_quote": 316.42631 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2648, "high": 0.2649, "low": 0.262, "close": 0.2631, "volume": 5762.3, "close_time": 1772387999999, "quote_volume": 1516.5115, "trades": 60, "taker_buy_base": 1813.4, "taker_buy_quote": 477.72812 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2641, "high": 0.2677, "low": 0.2641, "close": 0.2653, "volume": 2507.4, "close_time": 1772391599999, "quote_volume": 666.93405, "trades": 44, "taker_buy_base": 971.9, "taker_buy_quote": 258.34621 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.265, "high": 0.265, "low": 0.2602, "close": 0.2602, "volume": 3153.7, "close_time": 1772395199999, "quote_volume": 825.21743, "trades": 56, "taker_buy_base": 868.3, "taker_buy_quote": 227.7235 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.26, "high": 0.2601, "low": 0.257, "close": 0.2576, "volume": 5499.5, "close_time": 1772398799999, "quote_volume": 1421.53448, "trades": 49, "taker_buy_base": 1789.4, "taker_buy_quote": 462.60845 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2582, "high": 0.261, "low": 0.2582, "close": 0.261, "volume": 1105.4, "close_time": 1772402399999, "quote_volume": 287.71092, "trades": 18, "taker_buy_base": 854.8, "taker_buy_quote": 222.50456 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.2611, "high": 0.2661, "low": 0.2607, "close": 0.2614, "volume": 3812.8, "close_time": 1772405999999, "quote_volume": 1008.054, "trades": 52, "taker_buy_base": 2968.3, "taker_buy_quote": 786.39432 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.264, "high": 0.265, "low": 0.2626, "close": 0.264, "volume": 7079.6, "close_time": 1772409599999, "quote_volume": 1866.72626, "trades": 109, "taker_buy_base": 3529.0, "taker_buy_quote": 931.70799 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2649, "high": 0.2688, "low": 0.2634, "close": 0.2685, "volume": 4544.3, "close_time": 1772413199999, "quote_volume": 1211.30375, "trades": 57, "taker_buy_base": 3730.4, "taker_buy_quote": 995.50322 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.2681, "high": 0.2702, "low": 0.2668, "close": 0.2673, "volume": 4253.0, "close_time": 1772416799999, "quote_volume": 1145.04553, "trades": 37, "taker_buy_base": 3376.2, "taker_buy_quote": 910.49981 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.2662, "high": 0.2672, "low": 0.2635, "close": 0.2655, "volume": 2450.9, "close_time": 1772420399999, "quote_volume": 650.59444, "trades": 41, "taker_buy_base": 1136.2, "taker_buy_quote": 302.00249 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2649, "high": 0.269, "low": 0.2645, "close": 0.2682, "volume": 1210.5, "close_time": 1772423999999, "quote_volume": 322.94128, "trades": 24, "taker_buy_base": 665.2, "taker_buy_quote": 177.59163 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2682, "high": 0.2695, "low": 0.2673, "close": 0.2677, "volume": 5241.4, "close_time": 1772427599999, "quote_volume": 1406.19321, "trades": 62, "taker_buy_base": 2206.5, "taker_buy_quote": 592.56348 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2674, "high": 0.2689, "low": 0.2662, "close": 0.2675, "volume": 997.2, "close_time": 1772431199999, "quote_volume": 267.13221, "trades": 16, "taker_buy_base": 454.3, "taker_buy_quote": 121.79742 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.2661, "high": 0.2664, "low": 0.2629, "close": 0.2647, "volume": 18054.3, "close_time": 1772434799999, "quote_volume": 4785.93831, "trades": 78, "taker_buy_base": 14344.7, "taker_buy_quote": 3802.03716 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2649, "high": 0.2651, "low": 0.2622, "close": 0.2646, "volume": 1227.4, "close_time": 1772438399999, "quote_volume": 323.95022, "trades": 18, "taker_buy_base": 660.7, "taker_buy_quote": 174.66264 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2636, "high": 0.2668, "low": 0.262, "close": 0.2668, "volume": 5973.8, "close_time": 1772441999999, "quote_volume": 1572.56391, "trades": 62, "taker_buy_base": 3375.0, "taker_buy_quote": 889.31836 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2666, "high": 0.269, "low": 0.2666, "close": 0.2678, "volume": 1931.9, "close_time": 1772445599999, "quote_volume": 517.24442, "trades": 32, "taker_buy_base": 1283.8, "taker_buy_quote": 343.5941 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2685, "high": 0.269, "low": 0.268, "close": 0.268, "volume": 2749.4, "close_time": 1772449199999, "quote_volume": 738.31814, "trades": 17, "taker_buy_base": 1254.4, "taker_buy_quote": 336.90795 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2696, "high": 0.2742, "low": 0.2689, "close": 0.2717, "volume": 44180.4, "close_time": 1772452799999, "quote_volume": 12058.16966, "trades": 160, "taker_buy_base": 7458.4, "taker_buy_quote": 2031.82967 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.272, "high": 0.2726, "low": 0.2688, "close": 0.2688, "volume": 6474.7, "close_time": 1772456399999, "quote_volume": 1752.46986, "trades": 39, "taker_buy_base": 4834.9, "taker_buy_quote": 1309.42958 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.2687, "high": 0.2729, "low": 0.2678, "close": 0.2711, "volume": 39312.6, "close_time": 1772459999999, "quote_volume": 10554.19188, "trades": 109, "taker_buy_base": 35229.9, "taker_buy_quote": 9454.55053 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2712, "high": 0.2814, "low": 0.2709, "close": 0.2793, "volume": 11041.5, "close_time": 1772463599999, "quote_volume": 3068.36591, "trades": 96, "taker_buy_base": 9762.1, "taker_buy_quote": 2714.16502 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2787, "high": 0.2861, "low": 0.2787, "close": 0.2859, "volume": 11867.3, "close_time": 1772467199999, "quote_volume": 3382.87992, "trades": 121, "taker_buy_base": 10581.5, "taker_buy_quote": 3018.22141 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2866, "high": 0.2882, "low": 0.282, "close": 0.2841, "volume": 26083.5, "close_time": 1772470799999, "quote_volume": 7448.89892, "trades": 359, "taker_buy_base": 10963.3, "taker_buy_quote": 3136.63863 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2836, "high": 0.2837, "low": 0.278, "close": 0.281, "volume": 8020.8, "close_time": 1772474399999, "quote_volume": 2251.88313, "trades": 69, "taker_buy_base": 1618.6, "taker_buy_quote": 453.82766 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.282, "high": 0.283, "low": 0.2807, "close": 0.281, "volume": 2914.0, "close_time": 1772477999999, "quote_volume": 819.88472, "trades": 40, "taker_buy_base": 1418.0, "taker_buy_quote": 398.93669 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2802, "high": 0.2809, "low": 0.2788, "close": 0.28, "volume": 2725.0, "close_time": 1772481599999, "quote_volume": 763.38541, "trades": 36, "taker_buy_base": 1912.4, "taker_buy_quote": 536.2386 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2801, "high": 0.2802, "low": 0.278, "close": 0.2788, "volume": 6880.4, "close_time": 1772485199999, "quote_volume": 1918.70582, "trades": 44, "taker_buy_base": 5322.9, "taker_buy_quote": 1484.11485 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.278, "high": 0.278, "low": 0.2756, "close": 0.2774, "volume": 3294.1, "close_time": 1772488799999, "quote_volume": 911.57104, "trades": 38, "taker_buy_base": 1178.0, "taker_buy_quote": 326.52544 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.278, "high": 0.279, "low": 0.2772, "close": 0.2782, "volume": 1965.8, "close_time": 1772492399999, "quote_volume": 546.10323, "trades": 22, "taker_buy_base": 917.1, "taker_buy_quote": 255.02309 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2747, "close": 0.2751, "volume": 1638.9, "close_time": 1772495999999, "quote_volume": 454.45085, "trades": 18, "taker_buy_base": 163.4, "taker_buy_quote": 44.92408 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2765, "high": 0.2766, "low": 0.2735, "close": 0.2749, "volume": 3160.7, "close_time": 1772499599999, "quote_volume": 866.74714, "trades": 39, "taker_buy_base": 2263.0, "taker_buy_quote": 620.66672 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.2753, "high": 0.2772, "low": 0.2745, "close": 0.2759, "volume": 1189.9, "close_time": 1772503199999, "quote_volume": 328.09993, "trades": 19, "taker_buy_base": 611.7, "taker_buy_quote": 168.91141 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2736, "high": 0.2772, "low": 0.2722, "close": 0.2768, "volume": 2971.2, "close_time": 1772506799999, "quote_volume": 815.65689, "trades": 37, "taker_buy_base": 1609.4, "taker_buy_quote": 444.32988 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2771, "high": 0.2771, "low": 0.2742, "close": 0.276, "volume": 1321.7, "close_time": 1772510399999, "quote_volume": 364.47601, "trades": 16, "taker_buy_base": 555.9, "taker_buy_quote": 153.65371 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2759, "high": 0.277, "low": 0.2752, "close": 0.2758, "volume": 3762.8, "close_time": 1772513999999, "quote_volume": 1037.51436, "trades": 32, "taker_buy_base": 1844.1, "taker_buy_quote": 508.67746 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2754, "high": 0.2797, "low": 0.275, "close": 0.275, "volume": 6835.2, "close_time": 1772517599999, "quote_volume": 1895.94526, "trades": 33, "taker_buy_base": 2896.0, "taker_buy_quote": 806.25365 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.2766, "high": 0.2783, "low": 0.2765, "close": 0.2776, "volume": 4452.5, "close_time": 1772521199999, "quote_volume": 1235.19649, "trades": 45, "taker_buy_base": 4255.7, "taker_buy_quote": 1180.71402 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2785, "high": 0.2815, "low": 0.2784, "close": 0.2791, "volume": 5608.5, "close_time": 1772524799999, "quote_volume": 1567.00975, "trades": 66, "taker_buy_base": 3165.3, "taker_buy_quote": 883.65454 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2789, "high": 0.2789, "low": 0.272, "close": 0.2728, "volume": 3734.1, "close_time": 1772528399999, "quote_volume": 1030.28749, "trades": 56, "taker_buy_base": 1329.0, "taker_buy_quote": 366.04455 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2725, "high": 0.2741, "low": 0.2707, "close": 0.271, "volume": 2832.4, "close_time": 1772531999999, "quote_volume": 772.41562, "trades": 43, "taker_buy_base": 1578.6, "taker_buy_quote": 430.55458 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2707, "high": 0.271, "low": 0.2692, "close": 0.2692, "volume": 6311.0, "close_time": 1772535599999, "quote_volume": 1704.04845, "trades": 46, "taker_buy_base": 1167.2, "taker_buy_quote": 315.48834 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2692, "high": 0.27, "low": 0.2666, "close": 0.27, "volume": 7986.5, "close_time": 1772539199999, "quote_volume": 2140.03566, "trades": 61, "taker_buy_base": 1007.5, "taker_buy_quote": 269.39681 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2707, "high": 0.2739, "low": 0.2698, "close": 0.2705, "volume": 2053.8, "close_time": 1772542799999, "quote_volume": 555.94143, "trades": 28, "taker_buy_base": 1780.7, "taker_buy_quote": 481.84342 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.271, "high": 0.271, "low": 0.2693, "close": 0.2707, "volume": 2448.0, "close_time": 1772546399999, "quote_volume": 661.57675, "trades": 29, "taker_buy_base": 712.1, "taker_buy_quote": 192.65651 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2716, "high": 0.2734, "low": 0.267, "close": 0.2693, "volume": 3711.2, "close_time": 1772549999999, "quote_volume": 999.49069, "trades": 61, "taker_buy_base": 1384.7, "taker_buy_quote": 375.70253 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2692, "high": 0.2747, "low": 0.2682, "close": 0.2733, "volume": 1965.4, "close_time": 1772553599999, "quote_volume": 535.02748, "trades": 43, "taker_buy_base": 1172.9, "taker_buy_quote": 319.3885 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2734, "high": 0.2807, "low": 0.2719, "close": 0.2756, "volume": 11166.1, "close_time": 1772557199999, "quote_volume": 3089.58071, "trades": 150, "taker_buy_base": 6346.1, "taker_buy_quote": 1754.228 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2752, "high": 0.276, "low": 0.2719, "close": 0.275, "volume": 3022.3, "close_time": 1772560799999, "quote_volume": 826.03824, "trades": 56, "taker_buy_base": 1443.3, "taker_buy_quote": 394.70852 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2745, "high": 0.2781, "low": 0.2742, "close": 0.275, "volume": 1294.2, "close_time": 1772564399999, "quote_volume": 357.19844, "trades": 36, "taker_buy_base": 642.4, "taker_buy_quote": 177.59283 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2747, "high": 0.2748, "low": 0.2721, "close": 0.2735, "volume": 1789.8, "close_time": 1772567999999, "quote_volume": 490.29616, "trades": 48, "taker_buy_base": 816.0, "taker_buy_quote": 223.63013 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2736, "high": 0.275, "low": 0.2722, "close": 0.2728, "volume": 896.9, "close_time": 1772571599999, "quote_volume": 245.54255, "trades": 26, "taker_buy_base": 633.2, "taker_buy_quote": 173.54073 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2723, "high": 0.2741, "low": 0.271, "close": 0.2738, "volume": 2265.6, "close_time": 1772575199999, "quote_volume": 617.426, "trades": 38, "taker_buy_base": 1198.0, "taker_buy_quote": 327.01084 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.274, "high": 0.2761, "low": 0.274, "close": 0.2761, "volume": 1961.9, "close_time": 1772578799999, "quote_volume": 540.23243, "trades": 28, "taker_buy_base": 1279.6, "taker_buy_quote": 352.21454 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.277, "high": 0.278, "low": 0.2745, "close": 0.2749, "volume": 2784.9, "close_time": 1772582399999, "quote_volume": 769.53378, "trades": 42, "taker_buy_base": 1709.5, "taker_buy_quote": 472.34671 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2752, "high": 0.276, "low": 0.2719, "close": 0.2738, "volume": 2221.2, "close_time": 1772585999999, "quote_volume": 609.49485, "trades": 36, "taker_buy_base": 1955.2, "taker_buy_quote": 536.69147 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2734, "high": 0.2769, "low": 0.273, "close": 0.2738, "volume": 4737.6, "close_time": 1772589599999, "quote_volume": 1302.74764, "trades": 66, "taker_buy_base": 3917.8, "taker_buy_quote": 1077.95106 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2739, "high": 0.2742, "low": 0.2717, "close": 0.273, "volume": 3077.3, "close_time": 1772593199999, "quote_volume": 839.29249, "trades": 36, "taker_buy_base": 1697.5, "taker_buy_quote": 463.48411 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2727, "high": 0.2727, "low": 0.2681, "close": 0.2704, "volume": 4848.8, "close_time": 1772596799999, "quote_volume": 1309.63176, "trades": 57, "taker_buy_base": 2446.8, "taker_buy_quote": 661.66247 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.271, "high": 0.2715, "low": 0.2681, "close": 0.2689, "volume": 2065.4, "close_time": 1772600399999, "quote_volume": 557.78805, "trades": 20, "taker_buy_base": 1642.9, "taker_buy_quote": 444.1947 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2689, "high": 0.2711, "low": 0.2678, "close": 0.2693, "volume": 4688.8, "close_time": 1772603999999, "quote_volume": 1261.08344, "trades": 33, "taker_buy_base": 1013.6, "taker_buy_quote": 273.09215 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2685, "high": 0.2709, "low": 0.2681, "close": 0.2698, "volume": 1166.6, "close_time": 1772607599999, "quote_volume": 313.56638, "trades": 20, "taker_buy_base": 1012.8, "taker_buy_quote": 272.23165 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.2693, "high": 0.2717, "low": 0.2693, "close": 0.2697, "volume": 5170.9, "close_time": 1772611199999, "quote_volume": 1394.90263, "trades": 58, "taker_buy_base": 1600.6, "taker_buy_quote": 432.17877 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2708, "high": 0.2785, "low": 0.2694, "close": 0.2771, "volume": 13053.0, "close_time": 1772614799999, "quote_volume": 3589.99088, "trades": 144, "taker_buy_base": 9092.8, "taker_buy_quote": 2504.18794 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.277, "high": 0.2807, "low": 0.2752, "close": 0.2781, "volume": 15430.8, "close_time": 1772618399999, "quote_volume": 4286.65874, "trades": 121, "taker_buy_base": 7941.7, "taker_buy_quote": 2207.14679 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.278, "high": 0.278, "low": 0.2749, "close": 0.277, "volume": 2900.4, "close_time": 1772621999999, "quote_volume": 803.1599, "trades": 27, "taker_buy_base": 1311.7, "taker_buy_quote": 361.94087 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.2764, "high": 0.2766, "low": 0.2734, "close": 0.2752, "volume": 3716.3, "close_time": 1772625599999, "quote_volume": 1019.8342, "trades": 37, "taker_buy_base": 2081.2, "taker_buy_quote": 570.90829 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2746, "high": 0.2746, "low": 0.272, "close": 0.2733, "volume": 1945.8, "close_time": 1772629199999, "quote_volume": 531.46736, "trades": 26, "taker_buy_base": 1617.1, "taker_buy_quote": 441.78739 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.274, "high": 0.2758, "low": 0.274, "close": 0.2756, "volume": 2605.1, "close_time": 1772632799999, "quote_volume": 716.21178, "trades": 31, "taker_buy_base": 1317.8, "taker_buy_quote": 362.43364 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2758, "high": 0.28, "low": 0.2747, "close": 0.2765, "volume": 7871.6, "close_time": 1772636399999, "quote_volume": 2173.19079, "trades": 81, "taker_buy_base": 4034.9, "taker_buy_quote": 1112.6705 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2772, "high": 0.285, "low": 0.2768, "close": 0.285, "volume": 19266.3, "close_time": 1772639999999, "quote_volume": 5396.79332, "trades": 127, "taker_buy_base": 5495.3, "taker_buy_quote": 1539.65398 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2853, "high": 0.2856, "low": 0.2787, "close": 0.2798, "volume": 14555.1, "close_time": 1772643599999, "quote_volume": 4125.54044, "trades": 85, "taker_buy_base": 4058.3, "taker_buy_quote": 1146.21275 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2808, "high": 0.2808, "low": 0.2776, "close": 0.2796, "volume": 1753.1, "close_time": 1772647199999, "quote_volume": 489.91383, "trades": 29, "taker_buy_base": 745.5, "taker_buy_quote": 208.19977 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2799, "high": 0.2814, "low": 0.2778, "close": 0.2814, "volume": 2694.4, "close_time": 1772650799999, "quote_volume": 750.99178, "trades": 26, "taker_buy_base": 2526.5, "taker_buy_quote": 704.10842 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2801, "high": 0.283, "low": 0.2799, "close": 0.2799, "volume": 2251.4, "close_time": 1772654399999, "quote_volume": 632.68642, "trades": 32, "taker_buy_base": 1590.8, "taker_buy_quote": 447.08549 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2798, "high": 0.281, "low": 0.2785, "close": 0.2786, "volume": 3427.8, "close_time": 1772657999999, "quote_volume": 958.03911, "trades": 26, "taker_buy_base": 1353.4, "taker_buy_quote": 377.67534 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2785, "high": 0.2786, "low": 0.2768, "close": 0.2785, "volume": 6645.7, "close_time": 1772661599999, "quote_volume": 1846.51727, "trades": 63, "taker_buy_base": 3803.5, "taker_buy_quote": 1056.65472 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.279, "high": 0.2792, "low": 0.2759, "close": 0.276, "volume": 441.4, "close_time": 1772665199999, "quote_volume": 122.5237, "trades": 10, "taker_buy_base": 134.5, "taker_buy_quote": 37.47596 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2759, "high": 0.2765, "low": 0.2731, "close": 0.2764, "volume": 2301.7, "close_time": 1772668799999, "quote_volume": 632.25397, "trades": 35, "taker_buy_base": 448.0, "taker_buy_quote": 122.8805 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2761, "high": 0.2761, "low": 0.2748, "close": 0.2756, "volume": 2416.6, "close_time": 1772672399999, "quote_volume": 666.09585, "trades": 19, "taker_buy_base": 1845.6, "taker_buy_quote": 508.79629 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2771, "high": 0.2771, "low": 0.2727, "close": 0.2727, "volume": 1653.7, "close_time": 1772675999999, "quote_volume": 455.19808, "trades": 20, "taker_buy_base": 1014.9, "taker_buy_quote": 279.52648 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.275, "high": 0.2755, "low": 0.2738, "close": 0.2744, "volume": 866.9, "close_time": 1772679599999, "quote_volume": 238.21346, "trades": 11, "taker_buy_base": 416.7, "taker_buy_quote": 114.58896 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2744, "high": 0.276, "low": 0.2743, "close": 0.2756, "volume": 1064.0, "close_time": 1772683199999, "quote_volume": 292.69709, "trades": 10, "taker_buy_base": 376.4, "taker_buy_quote": 103.735 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2755, "high": 0.2777, "low": 0.2755, "close": 0.2763, "volume": 2447.5, "close_time": 1772686799999, "quote_volume": 676.74493, "trades": 28, "taker_buy_base": 2013.3, "taker_buy_quote": 556.75677 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2763, "high": 0.2766, "low": 0.2738, "close": 0.2741, "volume": 1972.1, "close_time": 1772690399999, "quote_volume": 542.58749, "trades": 28, "taker_buy_base": 649.6, "taker_buy_quote": 178.90064 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2741, "high": 0.2748, "low": 0.273, "close": 0.2747, "volume": 1840.9, "close_time": 1772693999999, "quote_volume": 504.60093, "trades": 20, "taker_buy_base": 106.6, "taker_buy_quote": 29.26534 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2752, "high": 0.276, "low": 0.272, "close": 0.2728, "volume": 1571.3, "close_time": 1772697599999, "quote_volume": 429.9695, "trades": 21, "taker_buy_base": 518.9, "taker_buy_quote": 142.64892 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2733, "high": 0.2739, "low": 0.2721, "close": 0.2738, "volume": 2116.6, "close_time": 1772701199999, "quote_volume": 577.9138, "trades": 31, "taker_buy_base": 2032.1, "taker_buy_quote": 554.7946 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2739, "high": 0.2772, "low": 0.2739, "close": 0.2764, "volume": 3571.0, "close_time": 1772704799999, "quote_volume": 985.03467, "trades": 55, "taker_buy_base": 2823.9, "taker_buy_quote": 779.0517 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2756, "high": 0.279, "low": 0.2753, "close": 0.2783, "volume": 2865.5, "close_time": 1772708399999, "quote_volume": 794.08942, "trades": 23, "taker_buy_base": 2811.5, "taker_buy_quote": 779.05472 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2781, "high": 0.2783, "low": 0.2747, "close": 0.2761, "volume": 4971.8, "close_time": 1772711999999, "quote_volume": 1377.65173, "trades": 39, "taker_buy_base": 1672.0, "taker_buy_quote": 462.8556 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2764, "high": 0.2815, "low": 0.2764, "close": 0.2807, "volume": 5065.5, "close_time": 1772715599999, "quote_volume": 1409.58275, "trades": 52, "taker_buy_base": 2380.7, "taker_buy_quote": 663.84591 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2793, "high": 0.2795, "low": 0.276, "close": 0.2767, "volume": 2442.9, "close_time": 1772719199999, "quote_volume": 677.07471, "trades": 34, "taker_buy_base": 710.3, "taker_buy_quote": 196.73952 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2771, "high": 0.2803, "low": 0.277, "close": 0.28, "volume": 4747.6, "close_time": 1772722799999, "quote_volume": 1318.86498, "trades": 63, "taker_buy_base": 1254.1, "taker_buy_quote": 349.73471 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2787, "high": 0.279, "low": 0.273, "close": 0.2735, "volume": 18404.6, "close_time": 1772726399999, "quote_volume": 5060.30175, "trades": 75, "taker_buy_base": 6821.4, "taker_buy_quote": 1874.18184 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2722, "high": 0.2722, "low": 0.2674, "close": 0.2711, "volume": 5929.4, "close_time": 1772729999999, "quote_volume": 1594.25262, "trades": 52, "taker_buy_base": 1058.8, "taker_buy_quote": 284.63874 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.27, "high": 0.27, "low": 0.267, "close": 0.2678, "volume": 3335.1, "close_time": 1772733599999, "quote_volume": 894.19428, "trades": 41, "taker_buy_base": 989.2, "taker_buy_quote": 265.48154 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2675, "high": 0.271, "low": 0.2675, "close": 0.2701, "volume": 2232.4, "close_time": 1772737199999, "quote_volume": 603.87187, "trades": 15, "taker_buy_base": 2122.1, "taker_buy_quote": 574.18082 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.272, "high": 0.2747, "low": 0.2715, "close": 0.2715, "volume": 1178.4, "close_time": 1772740799999, "quote_volume": 321.30839, "trades": 18, "taker_buy_base": 963.0, "taker_buy_quote": 262.75854 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2716, "high": 0.275, "low": 0.2716, "close": 0.2739, "volume": 171.8, "close_time": 1772744399999, "quote_volume": 47.05109, "trades": 6, "taker_buy_base": 61.2, "taker_buy_quote": 16.80197 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.276, "high": 0.277, "low": 0.2738, "close": 0.2738, "volume": 5011.2, "close_time": 1772747999999, "quote_volume": 1380.87592, "trades": 32, "taker_buy_base": 4683.4, "taker_buy_quote": 1290.88643 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2744, "high": 0.2744, "low": 0.2722, "close": 0.2736, "volume": 418.8, "close_time": 1772751599999, "quote_volume": 114.32983, "trades": 8, "taker_buy_base": 315.2, "taker_buy_quote": 86.12991 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.274, "high": 0.274, "low": 0.2711, "close": 0.2713, "volume": 656.2, "close_time": 1772755199999, "quote_volume": 178.2606, "trades": 10, "taker_buy_base": 529.3, "taker_buy_quote": 143.7438 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.271, "high": 0.2723, "low": 0.2707, "close": 0.2719, "volume": 951.8, "close_time": 1772758799999, "quote_volume": 258.5462, "trades": 12, "taker_buy_base": 845.0, "taker_buy_quote": 229.52735 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.272, "high": 0.2725, "low": 0.2706, "close": 0.2712, "volume": 2261.9, "close_time": 1772762399999, "quote_volume": 613.67623, "trades": 26, "taker_buy_base": 1386.2, "taker_buy_quote": 376.39059 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2735, "high": 0.2739, "low": 0.2731, "close": 0.2731, "volume": 887.0, "close_time": 1772765999999, "quote_volume": 242.35928, "trades": 7, "taker_buy_base": 718.0, "taker_buy_quote": 196.17158 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2722, "high": 0.2723, "low": 0.2712, "close": 0.2718, "volume": 772.1, "close_time": 1772769599999, "quote_volume": 210.07235, "trades": 7, "taker_buy_base": 666.1, "taker_buy_quote": 181.30274 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2714, "high": 0.2714, "low": 0.2693, "close": 0.2694, "volume": 4053.6, "close_time": 1772773199999, "quote_volume": 1096.13196, "trades": 42, "taker_buy_base": 2398.9, "taker_buy_quote": 649.27327 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2694, "high": 0.2694, "low": 0.2671, "close": 0.2671, "volume": 3646.7, "close_time": 1772776799999, "quote_volume": 981.67585, "trades": 12, "taker_buy_base": 331.5, "taker_buy_quote": 88.74305 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.2712, "volume": 341.0, "close_time": 1772780399999, "quote_volume": 92.3743, "trades": 8, "taker_buy_base": 172.0, "taker_buy_quote": 46.53305 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2714, "high": 0.2725, "low": 0.2711, "close": 0.2725, "volume": 1250.7, "close_time": 1772783999999, "quote_volume": 339.56664, "trades": 6, "taker_buy_base": 999.0, "taker_buy_quote": 271.21247 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2725, "high": 0.2726, "low": 0.2709, "close": 0.271, "volume": 12285.5, "close_time": 1772787599999, "quote_volume": 3335.99512, "trades": 54, "taker_buy_base": 4555.6, "taker_buy_quote": 1237.77911 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.2712, "high": 0.2714, "low": 0.2675, "close": 0.2683, "volume": 2594.7, "close_time": 1772791199999, "quote_volume": 698.6819, "trades": 36, "taker_buy_base": 1572.6, "taker_buy_quote": 424.93196 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2686, "high": 0.2705, "low": 0.2686, "close": 0.2702, "volume": 1875.2, "close_time": 1772794799999, "quote_volume": 506.17014, "trades": 27, "taker_buy_base": 350.0, "taker_buy_quote": 94.5066 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2702, "high": 0.2702, "low": 0.2663, "close": 0.2663, "volume": 3260.4, "close_time": 1772798399999, "quote_volume": 878.6322, "trades": 22, "taker_buy_base": 356.6, "taker_buy_quote": 95.29865 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2664, "high": 0.267, "low": 0.2644, "close": 0.2667, "volume": 2559.1, "close_time": 1772801999999, "quote_volume": 679.3822, "trades": 37, "taker_buy_base": 521.3, "taker_buy_quote": 138.81646 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2661, "high": 0.2684, "low": 0.262, "close": 0.262, "volume": 9797.6, "close_time": 1772805599999, "quote_volume": 2601.67324, "trades": 130, "taker_buy_base": 1926.8, "taker_buy_quote": 513.1689 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.2618, "high": 0.2629, "low": 0.2576, "close": 0.258, "volume": 5639.2, "close_time": 1772809199999, "quote_volume": 1466.01725, "trades": 93, "taker_buy_base": 2409.8, "taker_buy_quote": 627.48416 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.259, "high": 0.2613, "low": 0.2586, "close": 0.2593, "volume": 14506.0, "close_time": 1772812799999, "quote_volume": 3768.79512, "trades": 69, "taker_buy_base": 8838.7, "taker_buy_quote": 2297.29314 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2584, "high": 0.2588, "low": 0.2573, "close": 0.2588, "volume": 1577.4, "close_time": 1772816399999, "quote_volume": 407.95367, "trades": 12, "taker_buy_base": 1369.1, "taker_buy_quote": 354.25213 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.257, "high": 0.257, "low": 0.2542, "close": 0.2555, "volume": 7642.7, "close_time": 1772819999999, "quote_volume": 1950.45912, "trades": 66, "taker_buy_base": 3406.9, "taker_buy_quote": 870.07341 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2564, "high": 0.2598, "low": 0.2564, "close": 0.2589, "volume": 1642.4, "close_time": 1772823599999, "quote_volume": 423.61864, "trades": 28, "taker_buy_base": 415.0, "taker_buy_quote": 107.01344 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2591, "high": 0.2604, "low": 0.2591, "close": 0.2603, "volume": 736.5, "close_time": 1772827199999, "quote_volume": 191.44969, "trades": 15, "taker_buy_base": 365.8, "taker_buy_quote": 95.10619 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.26, "high": 0.2604, "low": 0.26, "close": 0.2603, "volume": 574.6, "close_time": 1772830799999, "quote_volume": 149.48895, "trades": 9, "taker_buy_base": 321.1, "taker_buy_quote": 83.54515 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2599, "high": 0.2602, "low": 0.2589, "close": 0.2602, "volume": 3931.8, "close_time": 1772834399999, "quote_volume": 1022.4812, "trades": 12, "taker_buy_base": 3651.3, "taker_buy_quote": 949.62315 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 253.5, "close_time": 1772837999999, "quote_volume": 65.98605, "trades": 3, "taker_buy_base": 169.0, "taker_buy_quote": 43.9907 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2603, "close": 0.2603, "volume": 0.0, "close_time": 1772841599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 58.3, "close_time": 1772845199999, "quote_volume": 15.20464, "trades": 2, "taker_buy_base": 58.3, "taker_buy_quote": 15.20464 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2608, "high": 0.2608, "low": 0.2608, "close": 0.2608, "volume": 0.0, "close_time": 1772848799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2597, "high": 0.2597, "low": 0.2597, "close": 0.2597, "volume": 474.5, "close_time": 1772852399999, "quote_volume": 123.22765, "trades": 2, "taker_buy_base": 474.5, "taker_buy_quote": 123.22765 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2616, "high": 0.2622, "low": 0.2616, "close": 0.262, "volume": 757.0, "close_time": 1772855999999, "quote_volume": 198.17964, "trades": 6, "taker_buy_base": 730.6, "taker_buy_quote": 191.26284 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2605, "high": 0.261, "low": 0.2605, "close": 0.261, "volume": 153.3, "close_time": 1772859599999, "quote_volume": 39.94635, "trades": 2, "taker_buy_base": 129.9, "taker_buy_quote": 33.83895 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 3063.9, "close_time": 1772863199999, "quote_volume": 798.39343, "trades": 8, "taker_buy_base": 1785.3, "taker_buy_quote": 465.23769 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.259, "high": 0.259, "low": 0.2572, "close": 0.2572, "volume": 587.8, "close_time": 1772866799999, "quote_volume": 151.4221, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 318.0, "close_time": 1772870399999, "quote_volume": 82.0254, "trades": 6, "taker_buy_base": 140.4, "taker_buy_quote": 36.23402 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.26, "high": 0.2614, "low": 0.26, "close": 0.2609, "volume": 1566.8, "close_time": 1772873999999, "quote_volume": 409.07907, "trades": 14, "taker_buy_base": 817.8, "taker_buy_quote": 213.66348 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2595, "close": 0.2601, "volume": 1685.2, "close_time": 1772877599999, "quote_volume": 437.94632, "trades": 11, "taker_buy_base": 441.3, "taker_buy_quote": 114.63116 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2601, "high": 0.2605, "low": 0.2601, "close": 0.2601, "volume": 293.2, "close_time": 1772881199999, "quote_volume": 76.32376, "trades": 4, "taker_buy_base": 267.6, "taker_buy_quote": 69.6652 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.2583, "high": 0.2598, "low": 0.2583, "close": 0.2594, "volume": 915.7, "close_time": 1772884799999, "quote_volume": 237.12364, "trades": 9, "taker_buy_base": 861.0, "taker_buy_quote": 222.97508 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2574, "close": 0.2574, "volume": 522.7, "close_time": 1772888399999, "quote_volume": 134.67678, "trades": 6, "taker_buy_base": 90.5, "taker_buy_quote": 23.3519 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2575, "high": 0.2576, "low": 0.257, "close": 0.257, "volume": 3646.1, "close_time": 1772891999999, "quote_volume": 938.69082, "trades": 20, "taker_buy_base": 424.3, "taker_buy_quote": 109.18714 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2563, "high": 0.2563, "low": 0.2548, "close": 0.2548, "volume": 2252.4, "close_time": 1772895599999, "quote_volume": 574.58096, "trades": 19, "taker_buy_base": 612.9, "taker_buy_quote": 156.44484 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2555, "high": 0.2555, "low": 0.2544, "close": 0.2545, "volume": 1207.5, "close_time": 1772899199999, "quote_volume": 308.07756, "trades": 18, "taker_buy_base": 588.4, "taker_buy_quote": 150.00596 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 1262.0, "close_time": 1772902799999, "quote_volume": 321.16137, "trades": 4, "taker_buy_base": 279.7, "taker_buy_quote": 71.16602 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.256, "high": 0.2583, "low": 0.256, "close": 0.2583, "volume": 786.0, "close_time": 1772906399999, "quote_volume": 201.9882, "trades": 12, "taker_buy_base": 786.0, "taker_buy_quote": 201.9882 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2577, "high": 0.2577, "low": 0.2556, "close": 0.2574, "volume": 2706.7, "close_time": 1772909999999, "quote_volume": 693.7113, "trades": 31, "taker_buy_base": 1628.5, "taker_buy_quote": 417.17876 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2572, "high": 0.2637, "low": 0.2557, "close": 0.2563, "volume": 23854.8, "close_time": 1772913599999, "quote_volume": 6200.68393, "trades": 160, "taker_buy_base": 19797.5, "taker_buy_quote": 5153.80658 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.257, "high": 0.2584, "low": 0.257, "close": 0.2578, "volume": 3119.5, "close_time": 1772917199999, "quote_volume": 804.71001, "trades": 49, "taker_buy_base": 93.9, "taker_buy_quote": 24.21921 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2575, "high": 0.2575, "low": 0.2575, "close": 0.2575, "volume": 100.0, "close_time": 1772920799999, "quote_volume": 25.75, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2529, "close": 0.255, "volume": 2648.2, "close_time": 1772924399999, "quote_volume": 677.33876, "trades": 21, "taker_buy_base": 1026.9, "taker_buy_quote": 262.35605 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 130.0, "close_time": 1772927999999, "quote_volume": 33.189, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2556, "high": 0.2556, "low": 0.2534, "close": 0.2534, "volume": 1688.2, "close_time": 1772931599999, "quote_volume": 430.83362, "trades": 11, "taker_buy_base": 122.8, "taker_buy_quote": 31.2204 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2541, "high": 0.2555, "low": 0.2541, "close": 0.2552, "volume": 1330.5, "close_time": 1772935199999, "quote_volume": 339.41458, "trades": 14, "taker_buy_base": 727.9, "taker_buy_quote": 185.67106 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.255, "high": 0.2563, "low": 0.2512, "close": 0.2512, "volume": 2287.1, "close_time": 1772938799999, "quote_volume": 578.25365, "trades": 29, "taker_buy_base": 1289.1, "taker_buy_quote": 326.08294 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 202.5, "close_time": 1772942399999, "quote_volume": 50.96342, "trades": 3, "taker_buy_base": 27.5, "taker_buy_quote": 6.9245 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2515, "high": 0.2518, "low": 0.2499, "close": 0.2505, "volume": 1831.6, "close_time": 1772945999999, "quote_volume": 459.27665, "trades": 20, "taker_buy_base": 730.3, "taker_buy_quote": 183.29214 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.251, "high": 0.2532, "low": 0.251, "close": 0.2528, "volume": 611.2, "close_time": 1772949599999, "quote_volume": 154.32362, "trades": 10, "taker_buy_base": 522.0, "taker_buy_quote": 131.77386 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2522, "high": 0.2534, "low": 0.2522, "close": 0.2534, "volume": 139.3, "close_time": 1772953199999, "quote_volume": 35.2385, "trades": 2, "taker_buy_base": 139.3, "taker_buy_quote": 35.2385 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2548, "high": 0.255, "low": 0.2535, "close": 0.2535, "volume": 1500.6, "close_time": 1772956799999, "quote_volume": 381.82754, "trades": 25, "taker_buy_base": 446.7, "taker_buy_quote": 113.70961 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2537, "high": 0.255, "low": 0.2528, "close": 0.255, "volume": 2312.5, "close_time": 1772960399999, "quote_volume": 586.84248, "trades": 22, "taker_buy_base": 1417.4, "taker_buy_quote": 360.3017 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2555, "high": 0.256, "low": 0.2553, "close": 0.2553, "volume": 688.9, "close_time": 1772963999999, "quote_volume": 175.915, "trades": 4, "taker_buy_base": 599.7, "taker_buy_quote": 153.14224 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2551, "high": 0.2577, "low": 0.2551, "close": 0.2557, "volume": 3120.4, "close_time": 1772967599999, "quote_volume": 802.38094, "trades": 17, "taker_buy_base": 2645.0, "taker_buy_quote": 680.74452 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.255, "high": 0.255, "low": 0.2535, "close": 0.2543, "volume": 715.0, "close_time": 1772971199999, "quote_volume": 181.61239, "trades": 10, "taker_buy_base": 236.0, "taker_buy_quote": 59.88068 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2548, "high": 0.256, "low": 0.2525, "close": 0.255, "volume": 2876.5, "close_time": 1772974799999, "quote_volume": 732.94653, "trades": 22, "taker_buy_base": 446.4, "taker_buy_quote": 113.48132 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2537, "high": 0.2538, "low": 0.2524, "close": 0.2531, "volume": 1147.5, "close_time": 1772978399999, "quote_volume": 290.39558, "trades": 14, "taker_buy_base": 264.7, "taker_buy_quote": 66.94008 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.254, "high": 0.254, "low": 0.2532, "close": 0.2532, "volume": 555.5, "close_time": 1772981999999, "quote_volume": 140.86884, "trades": 11, "taker_buy_base": 149.4, "taker_buy_quote": 37.9008 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2532, "high": 0.2533, "low": 0.2522, "close": 0.2522, "volume": 543.1, "close_time": 1772985599999, "quote_volume": 137.14554, "trades": 8, "taker_buy_base": 343.1, "taker_buy_quote": 86.66554 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2527, "high": 0.2532, "low": 0.2515, "close": 0.252, "volume": 2062.2, "close_time": 1772989199999, "quote_volume": 520.24329, "trades": 21, "taker_buy_base": 1574.5, "taker_buy_quote": 397.17987 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2531, "high": 0.2537, "low": 0.2531, "close": 0.2532, "volume": 485.6, "close_time": 1772992799999, "quote_volume": 122.9869, "trades": 8, "taker_buy_base": 56.6, "taker_buy_quote": 14.33734 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2529, "high": 0.2533, "low": 0.2522, "close": 0.2529, "volume": 873.1, "close_time": 1772996399999, "quote_volume": 220.71779, "trades": 10, "taker_buy_base": 316.3, "taker_buy_quote": 80.09471 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.254, "high": 0.259, "low": 0.254, "close": 0.2582, "volume": 2404.6, "close_time": 1772999999999, "quote_volume": 620.77899, "trades": 32, "taker_buy_base": 1811.6, "taker_buy_quote": 467.5748 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2582, "high": 0.2582, "low": 0.256, "close": 0.2569, "volume": 450.9, "close_time": 1773003599999, "quote_volume": 115.93923, "trades": 10, "taker_buy_base": 286.3, "taker_buy_quote": 73.63586 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.2565, "high": 0.2565, "low": 0.2541, "close": 0.2556, "volume": 607.2, "close_time": 1773007199999, "quote_volume": 154.80248, "trades": 12, "taker_buy_base": 200.8, "taker_buy_quote": 51.22488 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2555, "high": 0.256, "low": 0.2498, "close": 0.2542, "volume": 2826.2, "close_time": 1773010799999, "quote_volume": 714.18712, "trades": 27, "taker_buy_base": 963.5, "taker_buy_quote": 243.42612 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.254, "high": 0.255, "low": 0.2527, "close": 0.254, "volume": 435.1, "close_time": 1773014399999, "quote_volume": 110.51529, "trades": 12, "taker_buy_base": 227.8, "taker_buy_quote": 57.90296 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2538, "high": 0.258, "low": 0.2537, "close": 0.255, "volume": 2476.0, "close_time": 1773017999999, "quote_volume": 630.83323, "trades": 24, "taker_buy_base": 959.5, "taker_buy_quote": 244.55045 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2546, "high": 0.256, "low": 0.2542, "close": 0.2547, "volume": 672.9, "close_time": 1773021599999, "quote_volume": 171.2527, "trades": 11, "taker_buy_base": 294.8, "taker_buy_quote": 74.98624 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2527, "high": 0.2564, "low": 0.2527, "close": 0.2564, "volume": 576.4, "close_time": 1773025199999, "quote_volume": 146.25623, "trades": 14, "taker_buy_base": 270.9, "taker_buy_quote": 68.74374 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2567, "high": 0.259, "low": 0.2567, "close": 0.257, "volume": 1052.7, "close_time": 1773028799999, "quote_volume": 271.64055, "trades": 21, "taker_buy_base": 348.7, "taker_buy_quote": 89.9472 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2565, "high": 0.2583, "low": 0.2565, "close": 0.2583, "volume": 225.5, "close_time": 1773032399999, "quote_volume": 58.0632, "trades": 4, "taker_buy_base": 131.6, "taker_buy_quote": 33.80883 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.257, "high": 0.261, "low": 0.257, "close": 0.2609, "volume": 2687.0, "close_time": 1773035999999, "quote_volume": 697.79814, "trades": 34, "taker_buy_base": 1561.6, "taker_buy_quote": 404.7073 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.261, "high": 0.261, "low": 0.2587, "close": 0.2587, "volume": 1095.9, "close_time": 1773039599999, "quote_volume": 284.90289, "trades": 7, "taker_buy_base": 884.7, "taker_buy_quote": 230.21148 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2571, "high": 0.26, "low": 0.256, "close": 0.26, "volume": 423.9, "close_time": 1773043199999, "quote_volume": 108.95634, "trades": 11, "taker_buy_base": 92.7, "taker_buy_quote": 23.9859 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.262, "high": 0.263, "low": 0.2614, "close": 0.2622, "volume": 481.4, "close_time": 1773046799999, "quote_volume": 126.35386, "trades": 11, "taker_buy_base": 234.3, "taker_buy_quote": 61.47188 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.2632, "high": 0.2632, "low": 0.261, "close": 0.261, "volume": 582.5, "close_time": 1773050399999, "quote_volume": 152.55135, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2585, "close": 0.2585, "volume": 1120.6, "close_time": 1773053999999, "quote_volume": 290.74877, "trades": 18, "taker_buy_base": 392.3, "taker_buy_quote": 101.60704 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2586, "high": 0.2591, "low": 0.2568, "close": 0.2591, "volume": 374.3, "close_time": 1773057599999, "quote_volume": 96.67711, "trades": 9, "taker_buy_base": 290.0, "taker_buy_quote": 74.90584 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2598, "high": 0.2607, "low": 0.2598, "close": 0.2607, "volume": 804.4, "close_time": 1773061199999, "quote_volume": 209.32498, "trades": 7, "taker_buy_base": 710.5, "taker_buy_quote": 184.92976 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2603, "high": 0.264, "low": 0.2602, "close": 0.2619, "volume": 1521.9, "close_time": 1773064799999, "quote_volume": 398.95574, "trades": 23, "taker_buy_base": 793.9, "taker_buy_quote": 208.21349 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.263, "high": 0.2641, "low": 0.261, "close": 0.2613, "volume": 1994.6, "close_time": 1773068399999, "quote_volume": 523.77196, "trades": 31, "taker_buy_base": 1210.6, "taker_buy_quote": 317.98933 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2626, "high": 0.2627, "low": 0.2609, "close": 0.2619, "volume": 4187.1, "close_time": 1773071999999, "quote_volume": 1094.67622, "trades": 22, "taker_buy_base": 935.4, "taker_buy_quote": 245.30812 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2615, "high": 0.2615, "low": 0.2599, "close": 0.2605, "volume": 6047.9, "close_time": 1773075599999, "quote_volume": 1574.96159, "trades": 45, "taker_buy_base": 1909.3, "taker_buy_quote": 497.22211 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2605, "high": 0.2611, "low": 0.2597, "close": 0.2608, "volume": 1183.6, "close_time": 1773079199999, "quote_volume": 308.00796, "trades": 11, "taker_buy_base": 115.9, "taker_buy_quote": 30.21511 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.259, "high": 0.2609, "low": 0.2582, "close": 0.2597, "volume": 1396.7, "close_time": 1773082799999, "quote_volume": 362.40088, "trades": 26, "taker_buy_base": 600.3, "taker_buy_quote": 155.84226 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2597, "high": 0.264, "low": 0.2595, "close": 0.2602, "volume": 7108.7, "close_time": 1773086399999, "quote_volume": 1865.21697, "trades": 57, "taker_buy_base": 3366.5, "taker_buy_quote": 881.54983 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.261, "high": 0.2615, "low": 0.2599, "close": 0.261, "volume": 15594.6, "close_time": 1773089999999, "quote_volume": 4069.42405, "trades": 41, "taker_buy_base": 15224.0, "taker_buy_quote": 3972.79813 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2609, "high": 0.2627, "low": 0.2609, "close": 0.2614, "volume": 17310.6, "close_time": 1773093599999, "quote_volume": 4536.022, "trades": 26, "taker_buy_base": 1822.8, "taker_buy_quote": 477.40686 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2584, "close": 0.2589, "volume": 13675.9, "close_time": 1773097199999, "quote_volume": 3542.46048, "trades": 53, "taker_buy_base": 9341.5, "taker_buy_quote": 2414.9276 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2591, "high": 0.2591, "low": 0.2583, "close": 0.2588, "volume": 1672.0, "close_time": 1773100799999, "quote_volume": 432.17178, "trades": 18, "taker_buy_base": 796.7, "taker_buy_quote": 205.98099 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2577, "high": 0.261, "low": 0.2573, "close": 0.261, "volume": 10259.8, "close_time": 1773104399999, "quote_volume": 2651.9537, "trades": 27, "taker_buy_base": 1920.9, "taker_buy_quote": 496.85344 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2604, "high": 0.2606, "low": 0.2582, "close": 0.2606, "volume": 784.0, "close_time": 1773107999999, "quote_volume": 203.44616, "trades": 11, "taker_buy_base": 453.1, "taker_buy_quote": 117.78216 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.261, "high": 0.2634, "low": 0.261, "close": 0.2621, "volume": 1722.9, "close_time": 1773111599999, "quote_volume": 452.72434, "trades": 24, "taker_buy_base": 415.7, "taker_buy_quote": 109.09013 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.262, "high": 0.2621, "low": 0.2606, "close": 0.2607, "volume": 971.4, "close_time": 1773115199999, "quote_volume": 253.82281, "trades": 10, "taker_buy_base": 314.4, "taker_buy_quote": 82.35495 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2612, "high": 0.265, "low": 0.2612, "close": 0.265, "volume": 3011.8, "close_time": 1773118799999, "quote_volume": 795.05679, "trades": 19, "taker_buy_base": 2965.0, "taker_buy_quote": 782.67829 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2636, "high": 0.2639, "low": 0.2617, "close": 0.2626, "volume": 5543.1, "close_time": 1773122399999, "quote_volume": 1455.97455, "trades": 48, "taker_buy_base": 2216.1, "taker_buy_quote": 581.68272 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2624, "high": 0.2632, "low": 0.2618, "close": 0.2632, "volume": 2012.7, "close_time": 1773125999999, "quote_volume": 528.72664, "trades": 22, "taker_buy_base": 1986.6, "taker_buy_quote": 521.85712 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.263, "high": 0.264, "low": 0.2627, "close": 0.2627, "volume": 987.1, "close_time": 1773129599999, "quote_volume": 259.95197, "trades": 15, "taker_buy_base": 519.0, "taker_buy_quote": 136.7082 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2635, "high": 0.2648, "low": 0.2632, "close": 0.2632, "volume": 5643.9, "close_time": 1773133199999, "quote_volume": 1490.65328, "trades": 36, "taker_buy_base": 4134.4, "taker_buy_quote": 1091.82802 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.264, "high": 0.2655, "low": 0.2638, "close": 0.2639, "volume": 3771.2, "close_time": 1773136799999, "quote_volume": 997.34785, "trades": 35, "taker_buy_base": 1479.2, "taker_buy_quote": 391.61974 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2642, "high": 0.2661, "low": 0.2634, "close": 0.2661, "volume": 1924.9, "close_time": 1773140399999, "quote_volume": 509.38876, "trades": 24, "taker_buy_base": 1116.5, "taker_buy_quote": 295.58848 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2652, "high": 0.2654, "low": 0.2629, "close": 0.2634, "volume": 1755.1, "close_time": 1773143999999, "quote_volume": 463.15066, "trades": 26, "taker_buy_base": 709.9, "taker_buy_quote": 187.32037 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2632, "high": 0.2632, "low": 0.2605, "close": 0.2611, "volume": 6206.2, "close_time": 1773147599999, "quote_volume": 1628.72633, "trades": 58, "taker_buy_base": 4275.3, "taker_buy_quote": 1122.78171 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2616, "high": 0.2624, "low": 0.2595, "close": 0.2605, "volume": 5964.2, "close_time": 1773151199999, "quote_volume": 1556.9275, "trades": 71, "taker_buy_base": 2236.3, "taker_buy_quote": 585.14206 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2605, "high": 0.2652, "low": 0.259, "close": 0.2652, "volume": 5207.4, "close_time": 1773154799999, "quote_volume": 1360.6077, "trades": 41, "taker_buy_base": 1798.3, "taker_buy_quote": 472.65408 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.266, "high": 0.266, "low": 0.2626, "close": 0.2635, "volume": 14394.6, "close_time": 1773158399999, "quote_volume": 3786.51903, "trades": 79, "taker_buy_base": 9505.4, "taker_buy_quote": 2499.74051 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2628, "high": 0.2659, "low": 0.2621, "close": 0.2644, "volume": 3762.3, "close_time": 1773161999999, "quote_volume": 995.22739, "trades": 40, "taker_buy_base": 2274.5, "taker_buy_quote": 602.73163 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2645, "high": 0.2648, "low": 0.2618, "close": 0.2641, "volume": 15069.1, "close_time": 1773165599999, "quote_volume": 3964.96959, "trades": 56, "taker_buy_base": 13447.7, "taker_buy_quote": 3538.84631 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2629, "high": 0.2629, "low": 0.2589, "close": 0.259, "volume": 4715.2, "close_time": 1773169199999, "quote_volume": 1229.41821, "trades": 62, "taker_buy_base": 2084.2, "taker_buy_quote": 544.35847 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.26, "high": 0.26, "low": 0.2588, "close": 0.2593, "volume": 1593.9, "close_time": 1773172799999, "quote_volume": 413.63635, "trades": 11, "taker_buy_base": 1088.1, "taker_buy_quote": 282.26529 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2607, "high": 0.2616, "low": 0.2607, "close": 0.2609, "volume": 1395.0, "close_time": 1773176399999, "quote_volume": 364.63287, "trades": 10, "taker_buy_base": 1281.9, "taker_buy_quote": 335.12892 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2601, "high": 0.2601, "low": 0.2578, "close": 0.2578, "volume": 1763.2, "close_time": 1773179999999, "quote_volume": 455.13277, "trades": 14, "taker_buy_base": 153.7, "taker_buy_quote": 39.63923 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.257, "high": 0.2587, "low": 0.2569, "close": 0.2587, "volume": 336.8, "close_time": 1773183599999, "quote_volume": 86.73132, "trades": 5, "taker_buy_base": 217.0, "taker_buy_quote": 55.93272 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 464.1, "close_time": 1773187199999, "quote_volume": 120.28574, "trades": 4, "taker_buy_base": 464.1, "taker_buy_quote": 120.28574 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2587, "high": 0.2593, "low": 0.2584, "close": 0.2584, "volume": 2074.9, "close_time": 1773190799999, "quote_volume": 537.25557, "trades": 17, "taker_buy_base": 1906.7, "taker_buy_quote": 493.74321 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.2591, "high": 0.2591, "low": 0.258, "close": 0.2588, "volume": 2037.6, "close_time": 1773194399999, "quote_volume": 526.40254, "trades": 14, "taker_buy_base": 1473.1, "taker_buy_quote": 380.31899 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2588, "high": 0.2588, "low": 0.2588, "close": 0.2588, "volume": 0.0, "close_time": 1773197999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2588, "high": 0.2588, "low": 0.258, "close": 0.258, "volume": 2326.0, "close_time": 1773201599999, "quote_volume": 600.16736, "trades": 8, "taker_buy_base": 163.4, "taker_buy_quote": 42.21656 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2571, "high": 0.2591, "low": 0.2571, "close": 0.2591, "volume": 642.0, "close_time": 1773205199999, "quote_volume": 165.9344, "trades": 6, "taker_buy_base": 642.0, "taker_buy_quote": 165.9344 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.257, "high": 0.2573, "low": 0.2563, "close": 0.2573, "volume": 876.2, "close_time": 1773208799999, "quote_volume": 224.90989, "trades": 18, "taker_buy_base": 375.7, "taker_buy_quote": 96.37333 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2575, "high": 0.259, "low": 0.2575, "close": 0.2586, "volume": 4575.7, "close_time": 1773212399999, "quote_volume": 1179.79822, "trades": 20, "taker_buy_base": 3670.2, "taker_buy_quote": 946.28444 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.2592, "high": 0.26, "low": 0.2583, "close": 0.2587, "volume": 1154.1, "close_time": 1773215999999, "quote_volume": 299.01203, "trades": 17, "taker_buy_base": 347.5, "taker_buy_quote": 89.93854 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2585, "high": 0.259, "low": 0.2581, "close": 0.2584, "volume": 1253.0, "close_time": 1773219599999, "quote_volume": 323.79039, "trades": 18, "taker_buy_base": 620.0, "taker_buy_quote": 160.20029 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2585, "high": 0.2587, "low": 0.2585, "close": 0.2587, "volume": 166.6, "close_time": 1773223199999, "quote_volume": 43.094, "trades": 3, "taker_buy_base": 27.1, "taker_buy_quote": 7.00535 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.2597, "high": 0.2603, "low": 0.2597, "close": 0.2598, "volume": 312.7, "close_time": 1773226799999, "quote_volume": 81.26622, "trades": 6, "taker_buy_base": 223.5, "taker_buy_quote": 58.04746 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2594, "high": 0.2595, "low": 0.259, "close": 0.259, "volume": 1046.7, "close_time": 1773230399999, "quote_volume": 271.50409, "trades": 6, "taker_buy_base": 563.1, "taker_buy_quote": 146.12445 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2589, "high": 0.264, "low": 0.2589, "close": 0.262, "volume": 1417.1, "close_time": 1773233999999, "quote_volume": 371.42691, "trades": 19, "taker_buy_base": 759.8, "taker_buy_quote": 199.01377 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.262, "high": 0.267, "low": 0.262, "close": 0.2629, "volume": 4528.6, "close_time": 1773237599999, "quote_volume": 1200.37218, "trades": 43, "taker_buy_base": 3660.4, "taker_buy_quote": 971.10973 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.265, "high": 0.267, "low": 0.2643, "close": 0.2646, "volume": 4410.6, "close_time": 1773241199999, "quote_volume": 1172.19381, "trades": 50, "taker_buy_base": 2283.1, "taker_buy_quote": 607.81413 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2651, "high": 0.267, "low": 0.2633, "close": 0.2663, "volume": 3817.5, "close_time": 1773244799999, "quote_volume": 1014.33333, "trades": 41, "taker_buy_base": 2744.6, "taker_buy_quote": 730.25549 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2659, "high": 0.2671, "low": 0.265, "close": 0.2664, "volume": 9177.9, "close_time": 1773248399999, "quote_volume": 2449.18574, "trades": 31, "taker_buy_base": 1310.5, "taker_buy_quote": 348.36171 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2663, "high": 0.2693, "low": 0.2655, "close": 0.2693, "volume": 13769.0, "close_time": 1773251999999, "quote_volume": 3678.68402, "trades": 149, "taker_buy_base": 3668.1, "taker_buy_quote": 983.11327 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2693, "high": 0.2706, "low": 0.268, "close": 0.2694, "volume": 6312.6, "close_time": 1773255599999, "quote_volume": 1701.08241, "trades": 60, "taker_buy_base": 2423.9, "taker_buy_quote": 653.26664 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2698, "high": 0.2732, "low": 0.2698, "close": 0.2715, "volume": 18015.2, "close_time": 1773259199999, "quote_volume": 4879.08062, "trades": 73, "taker_buy_base": 10839.4, "taker_buy_quote": 2937.99223 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2711, "high": 0.2732, "low": 0.2699, "close": 0.2727, "volume": 2785.3, "close_time": 1773262799999, "quote_volume": 755.80947, "trades": 38, "taker_buy_base": 1465.3, "taker_buy_quote": 397.26385 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2726, "high": 0.2761, "low": 0.2724, "close": 0.2758, "volume": 7270.9, "close_time": 1773266399999, "quote_volume": 1998.33898, "trades": 30, "taker_buy_base": 6626.2, "taker_buy_quote": 1821.94299 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2729, "close": 0.2734, "volume": 8193.7, "close_time": 1773269999999, "quote_volume": 2247.13217, "trades": 32, "taker_buy_base": 2786.9, "taker_buy_quote": 761.28325 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2742, "high": 0.2742, "low": 0.2724, "close": 0.2733, "volume": 2052.4, "close_time": 1773273599999, "quote_volume": 561.02561, "trades": 28, "taker_buy_base": 813.9, "taker_buy_quote": 222.48538 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2737, "high": 0.2765, "low": 0.2737, "close": 0.2751, "volume": 992.8, "close_time": 1773277199999, "quote_volume": 273.01755, "trades": 24, "taker_buy_base": 244.3, "taker_buy_quote": 67.21532 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.2746, "high": 0.2746, "low": 0.2715, "close": 0.2715, "volume": 4363.0, "close_time": 1773280799999, "quote_volume": 1190.97342, "trades": 43, "taker_buy_base": 1600.7, "taker_buy_quote": 436.50651 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2717, "high": 0.2721, "low": 0.2702, "close": 0.2702, "volume": 3048.4, "close_time": 1773284399999, "quote_volume": 827.22764, "trades": 37, "taker_buy_base": 977.5, "taker_buy_quote": 265.36654 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.27, "high": 0.2731, "low": 0.27, "close": 0.2714, "volume": 1865.1, "close_time": 1773287999999, "quote_volume": 505.96516, "trades": 26, "taker_buy_base": 287.8, "taker_buy_quote": 78.00649 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2718, "high": 0.2738, "low": 0.2718, "close": 0.2724, "volume": 3132.9, "close_time": 1773291599999, "quote_volume": 853.75092, "trades": 44, "taker_buy_base": 2047.2, "taker_buy_quote": 557.54417 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2724, "high": 0.2725, "low": 0.2692, "close": 0.2709, "volume": 3982.8, "close_time": 1773295199999, "quote_volume": 1078.66056, "trades": 51, "taker_buy_base": 2232.8, "taker_buy_quote": 605.17291 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2713, "high": 0.2735, "low": 0.2706, "close": 0.2717, "volume": 5339.3, "close_time": 1773298799999, "quote_volume": 1453.2515, "trades": 50, "taker_buy_base": 4064.2, "taker_buy_quote": 1105.61675 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2715, "high": 0.274, "low": 0.2714, "close": 0.273, "volume": 3338.4, "close_time": 1773302399999, "quote_volume": 910.63072, "trades": 31, "taker_buy_base": 1370.0, "taker_buy_quote": 373.71412 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.273, "high": 0.273, "low": 0.2726, "close": 0.2729, "volume": 120.0, "close_time": 1773305999999, "quote_volume": 32.73016, "trades": 3, "taker_buy_base": 53.1, "taker_buy_quote": 14.49322 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2745, "high": 0.276, "low": 0.2737, "close": 0.2743, "volume": 1342.7, "close_time": 1773309599999, "quote_volume": 368.6885, "trades": 23, "taker_buy_base": 846.7, "taker_buy_quote": 232.55674 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2743, "high": 0.2789, "low": 0.2739, "close": 0.2777, "volume": 4695.6, "close_time": 1773313199999, "quote_volume": 1299.39888, "trades": 44, "taker_buy_base": 3508.9, "taker_buy_quote": 971.55136 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2768, "high": 0.2791, "low": 0.2766, "close": 0.2766, "volume": 1820.3, "close_time": 1773316799999, "quote_volume": 505.37856, "trades": 24, "taker_buy_base": 1503.1, "taker_buy_quote": 417.5358 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2751, "high": 0.2755, "low": 0.2741, "close": 0.2754, "volume": 2915.0, "close_time": 1773320399999, "quote_volume": 800.68436, "trades": 24, "taker_buy_base": 1690.7, "taker_buy_quote": 464.79288 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2754, "high": 0.2762, "low": 0.272, "close": 0.272, "volume": 2741.7, "close_time": 1773323999999, "quote_volume": 752.41676, "trades": 31, "taker_buy_base": 1379.4, "taker_buy_quote": 379.30721 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2747, "high": 0.276, "low": 0.2718, "close": 0.2733, "volume": 4983.0, "close_time": 1773327599999, "quote_volume": 1366.99933, "trades": 65, "taker_buy_base": 3810.1, "taker_buy_quote": 1045.43926 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2745, "high": 0.2778, "low": 0.2743, "close": 0.2772, "volume": 2102.4, "close_time": 1773331199999, "quote_volume": 581.15882, "trades": 30, "taker_buy_base": 988.9, "taker_buy_quote": 273.46726 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2777, "high": 0.2786, "low": 0.2768, "close": 0.2774, "volume": 1165.2, "close_time": 1773334799999, "quote_volume": 324.03715, "trades": 16, "taker_buy_base": 910.5, "taker_buy_quote": 253.41592 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2774, "high": 0.2774, "low": 0.2764, "close": 0.2765, "volume": 765.9, "close_time": 1773338399999, "quote_volume": 212.27652, "trades": 11, "taker_buy_base": 467.7, "taker_buy_quote": 129.60185 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.2775, "high": 0.2789, "low": 0.2766, "close": 0.2784, "volume": 1812.6, "close_time": 1773341999999, "quote_volume": 503.38055, "trades": 20, "taker_buy_base": 786.6, "taker_buy_quote": 218.47381 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2782, "high": 0.281, "low": 0.2772, "close": 0.2806, "volume": 10939.7, "close_time": 1773345599999, "quote_volume": 3045.34045, "trades": 99, "taker_buy_base": 7918.2, "taker_buy_quote": 2202.81338 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2811, "high": 0.2811, "low": 0.2782, "close": 0.2782, "volume": 4032.1, "close_time": 1773349199999, "quote_volume": 1128.88919, "trades": 43, "taker_buy_base": 1450.1, "taker_buy_quote": 405.42269 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2791, "high": 0.2823, "low": 0.2783, "close": 0.282, "volume": 2868.9, "close_time": 1773352799999, "quote_volume": 804.57027, "trades": 49, "taker_buy_base": 2356.1, "taker_buy_quote": 661.66551 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.283, "high": 0.2833, "low": 0.2816, "close": 0.2833, "volume": 1950.2, "close_time": 1773356399999, "quote_volume": 551.38754, "trades": 30, "taker_buy_base": 1380.7, "taker_buy_quote": 390.72891 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2839, "high": 0.2879, "low": 0.2832, "close": 0.2855, "volume": 13022.0, "close_time": 1773359999999, "quote_volume": 3718.01053, "trades": 187, "taker_buy_base": 6701.1, "taker_buy_quote": 1916.0724 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2859, "high": 0.2912, "low": 0.2841, "close": 0.2867, "volume": 16176.3, "close_time": 1773363599999, "quote_volume": 4633.12166, "trades": 167, "taker_buy_base": 7383.6, "taker_buy_quote": 2124.51216 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2879, "high": 0.291, "low": 0.2868, "close": 0.2906, "volume": 2839.9, "close_time": 1773367199999, "quote_volume": 819.43631, "trades": 36, "taker_buy_base": 1045.8, "taker_buy_quote": 301.7894 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2909, "high": 0.2911, "low": 0.2873, "close": 0.2887, "volume": 1417.2, "close_time": 1773370799999, "quote_volume": 409.02554, "trades": 27, "taker_buy_base": 786.2, "taker_buy_quote": 226.88258 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.288, "high": 0.29, "low": 0.2878, "close": 0.29, "volume": 838.0, "close_time": 1773374399999, "quote_volume": 242.12845, "trades": 11, "taker_buy_base": 84.3, "taker_buy_quote": 24.35718 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2893, "high": 0.2897, "low": 0.2879, "close": 0.2883, "volume": 995.3, "close_time": 1773377999999, "quote_volume": 287.42392, "trades": 19, "taker_buy_base": 462.5, "taker_buy_quote": 133.56103 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2885, "high": 0.2885, "low": 0.2863, "close": 0.2867, "volume": 831.3, "close_time": 1773381599999, "quote_volume": 239.32201, "trades": 15, "taker_buy_base": 394.7, "taker_buy_quote": 113.73183 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.286, "high": 0.287, "low": 0.2852, "close": 0.2868, "volume": 2709.1, "close_time": 1773385199999, "quote_volume": 776.02426, "trades": 38, "taker_buy_base": 647.2, "taker_buy_quote": 185.29945 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.286, "high": 0.2881, "low": 0.2858, "close": 0.2858, "volume": 759.8, "close_time": 1773388799999, "quote_volume": 217.92497, "trades": 18, "taker_buy_base": 392.2, "taker_buy_quote": 112.53657 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2867, "high": 0.2891, "low": 0.2861, "close": 0.2872, "volume": 2066.5, "close_time": 1773392399999, "quote_volume": 594.64081, "trades": 47, "taker_buy_base": 1186.1, "taker_buy_quote": 341.76259 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.288, "high": 0.2886, "low": 0.2875, "close": 0.2875, "volume": 3699.2, "close_time": 1773395999999, "quote_volume": 1065.47944, "trades": 45, "taker_buy_base": 2478.1, "taker_buy_quote": 713.80052 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2876, "high": 0.2889, "low": 0.2874, "close": 0.2887, "volume": 2880.9, "close_time": 1773399599999, "quote_volume": 830.03305, "trades": 31, "taker_buy_base": 296.5, "taker_buy_quote": 85.55885 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.289, "high": 0.2911, "low": 0.2885, "close": 0.2911, "volume": 3335.4, "close_time": 1773403199999, "quote_volume": 964.75746, "trades": 43, "taker_buy_base": 2125.8, "taker_buy_quote": 615.06127 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2918, "high": 0.292, "low": 0.2878, "close": 0.2898, "volume": 6699.3, "close_time": 1773406799999, "quote_volume": 1937.75424, "trades": 71, "taker_buy_base": 1556.5, "taker_buy_quote": 453.21761 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2893, "high": 0.2925, "low": 0.2893, "close": 0.2906, "volume": 2569.2, "close_time": 1773410399999, "quote_volume": 747.45611, "trades": 56, "taker_buy_base": 1721.6, "taker_buy_quote": 501.07288 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.291, "high": 0.2916, "low": 0.2857, "close": 0.288, "volume": 7316.9, "close_time": 1773413999999, "quote_volume": 2110.81349, "trades": 84, "taker_buy_base": 4754.8, "taker_buy_quote": 1371.9511 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2879, "high": 0.291, "low": 0.2872, "close": 0.2872, "volume": 7763.3, "close_time": 1773417599999, "quote_volume": 2244.22484, "trades": 95, "taker_buy_base": 3454.7, "taker_buy_quote": 999.22481 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2884, "high": 0.2908, "low": 0.288, "close": 0.2903, "volume": 1545.8, "close_time": 1773421199999, "quote_volume": 447.35242, "trades": 22, "taker_buy_base": 323.5, "taker_buy_quote": 93.60907 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2893, "high": 0.2898, "low": 0.286, "close": 0.2862, "volume": 2635.5, "close_time": 1773424799999, "quote_volume": 759.92785, "trades": 49, "taker_buy_base": 915.5, "taker_buy_quote": 263.29275 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.2868, "high": 0.2868, "low": 0.285, "close": 0.2859, "volume": 534.7, "close_time": 1773428399999, "quote_volume": 152.828, "trades": 17, "taker_buy_base": 403.5, "taker_buy_quote": 115.426 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.286, "high": 0.2874, "low": 0.2852, "close": 0.2855, "volume": 1710.5, "close_time": 1773431999999, "quote_volume": 489.5533, "trades": 21, "taker_buy_base": 1378.4, "taker_buy_quote": 394.4486 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2855, "high": 0.2862, "low": 0.2853, "close": 0.2861, "volume": 773.0, "close_time": 1773435599999, "quote_volume": 220.74952, "trades": 12, "taker_buy_base": 330.2, "taker_buy_quote": 94.36127 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.287, "high": 0.2871, "low": 0.2842, "close": 0.2843, "volume": 774.6, "close_time": 1773439199999, "quote_volume": 221.28726, "trades": 15, "taker_buy_base": 534.4, "taker_buy_quote": 152.68386 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2835, "high": 0.2844, "low": 0.2812, "close": 0.2831, "volume": 3464.3, "close_time": 1773442799999, "quote_volume": 980.17788, "trades": 42, "taker_buy_base": 1718.0, "taker_buy_quote": 485.97549 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2829, "high": 0.2829, "low": 0.2829, "close": 0.2829, "volume": 66.4, "close_time": 1773446399999, "quote_volume": 18.78456, "trades": 1, "taker_buy_base": 66.4, "taker_buy_quote": 18.78456 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2829, "high": 0.2829, "low": 0.282, "close": 0.2821, "volume": 515.6, "close_time": 1773449999999, "quote_volume": 145.58892, "trades": 12, "taker_buy_base": 311.3, "taker_buy_quote": 87.87619 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2814, "high": 0.2824, "low": 0.2803, "close": 0.2824, "volume": 835.6, "close_time": 1773453599999, "quote_volume": 234.93462, "trades": 14, "taker_buy_base": 340.5, "taker_buy_quote": 95.89659 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2823, "high": 0.283, "low": 0.2823, "close": 0.283, "volume": 221.4, "close_time": 1773457199999, "quote_volume": 62.5262, "trades": 3, "taker_buy_base": 221.4, "taker_buy_quote": 62.5262 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2834, "high": 0.2837, "low": 0.2833, "close": 0.2837, "volume": 212.8, "close_time": 1773460799999, "quote_volume": 60.34354, "trades": 4, "taker_buy_base": 123.3, "taker_buy_quote": 34.98021 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2831, "high": 0.2832, "low": 0.283, "close": 0.283, "volume": 371.6, "close_time": 1773464399999, "quote_volume": 105.20314, "trades": 7, "taker_buy_base": 23.5, "taker_buy_quote": 6.6552 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2821, "high": 0.2822, "low": 0.2797, "close": 0.2812, "volume": 4697.7, "close_time": 1773467999999, "quote_volume": 1315.45166, "trades": 34, "taker_buy_base": 2578.2, "taker_buy_quote": 722.12598 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.281, "high": 0.281, "low": 0.278, "close": 0.28, "volume": 5930.0, "close_time": 1773471599999, "quote_volume": 1660.12158, "trades": 43, "taker_buy_base": 3795.5, "taker_buy_quote": 1062.10669 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2797, "high": 0.2797, "low": 0.2783, "close": 0.2789, "volume": 340.4, "close_time": 1773475199999, "quote_volume": 94.83682, "trades": 6, "taker_buy_base": 176.1, "taker_buy_quote": 49.09227 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2789, "high": 0.2792, "low": 0.2787, "close": 0.2787, "volume": 535.0, "close_time": 1773478799999, "quote_volume": 149.24308, "trades": 7, "taker_buy_base": 535.0, "taker_buy_quote": 149.24308 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2787, "high": 0.2791, "low": 0.2775, "close": 0.2782, "volume": 2565.0, "close_time": 1773482399999, "quote_volume": 713.58088, "trades": 19, "taker_buy_base": 1359.4, "taker_buy_quote": 378.81874 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2775, "close": 0.2778, "volume": 582.1, "close_time": 1773485999999, "quote_volume": 161.66256, "trades": 9, "taker_buy_base": 292.5, "taker_buy_quote": 81.23562 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2783, "high": 0.2789, "low": 0.2783, "close": 0.2788, "volume": 312.0, "close_time": 1773489599999, "quote_volume": 86.93086, "trades": 5, "taker_buy_base": 232.2, "taker_buy_quote": 64.6906 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2784, "high": 0.279, "low": 0.2781, "close": 0.2781, "volume": 797.6, "close_time": 1773493199999, "quote_volume": 222.18354, "trades": 7, "taker_buy_base": 717.8, "taker_buy_quote": 199.99116 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2794, "high": 0.2811, "low": 0.2794, "close": 0.2811, "volume": 790.8, "close_time": 1773496799999, "quote_volume": 221.64161, "trades": 17, "taker_buy_base": 752.7, "taker_buy_quote": 210.97742 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2797, "high": 0.2802, "low": 0.2788, "close": 0.2788, "volume": 203.8, "close_time": 1773500399999, "quote_volume": 56.97603, "trades": 7, "taker_buy_base": 125.9, "taker_buy_quote": 35.22667 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.279, "high": 0.2803, "low": 0.2783, "close": 0.2787, "volume": 4295.3, "close_time": 1773503999999, "quote_volume": 1201.69002, "trades": 36, "taker_buy_base": 3137.5, "taker_buy_quote": 878.63745 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2783, "high": 0.2801, "low": 0.2782, "close": 0.2801, "volume": 2058.8, "close_time": 1773507599999, "quote_volume": 575.35094, "trades": 36, "taker_buy_base": 522.5, "taker_buy_quote": 145.87261 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2801, "high": 0.2803, "low": 0.2794, "close": 0.2794, "volume": 1568.6, "close_time": 1773511199999, "quote_volume": 438.9967, "trades": 32, "taker_buy_base": 18.0, "taker_buy_quote": 5.031 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2794, "close": 0.2794, "volume": 0.0, "close_time": 1773514799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2785, "high": 0.2791, "low": 0.2783, "close": 0.2789, "volume": 828.4, "close_time": 1773518399999, "quote_volume": 230.87292, "trades": 11, "taker_buy_base": 373.7, "taker_buy_quote": 104.21695 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.278, "high": 0.278, "low": 0.2775, "close": 0.2776, "volume": 792.9, "close_time": 1773521999999, "quote_volume": 220.15648, "trades": 12, "taker_buy_base": 44.2, "taker_buy_quote": 12.2786 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2772, "high": 0.2776, "low": 0.2771, "close": 0.2771, "volume": 314.9, "close_time": 1773525599999, "quote_volume": 87.33864, "trades": 5, "taker_buy_base": 187.8, "taker_buy_quote": 52.11732 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2785, "high": 0.2785, "low": 0.2785, "close": 0.2785, "volume": 118.8, "close_time": 1773529199999, "quote_volume": 33.0858, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.279, "high": 0.2797, "low": 0.279, "close": 0.279, "volume": 922.0, "close_time": 1773532799999, "quote_volume": 257.68871, "trades": 9, "taker_buy_base": 61.6, "taker_buy_quote": 17.21017 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.2775, "volume": 1235.8, "close_time": 1773536399999, "quote_volume": 343.22149, "trades": 19, "taker_buy_base": 539.9, "taker_buy_quote": 150.00804 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2774, "high": 0.2786, "low": 0.2774, "close": 0.2786, "volume": 1541.7, "close_time": 1773539999999, "quote_volume": 428.70793, "trades": 13, "taker_buy_base": 1457.2, "taker_buy_quote": 405.16623 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2797, "high": 0.281, "low": 0.2789, "close": 0.2802, "volume": 1868.0, "close_time": 1773543599999, "quote_volume": 522.52554, "trades": 19, "taker_buy_base": 903.7, "taker_buy_quote": 252.75744 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.28, "high": 0.28, "low": 0.2772, "close": 0.2774, "volume": 1701.9, "close_time": 1773547199999, "quote_volume": 474.22174, "trades": 28, "taker_buy_base": 335.5, "taker_buy_quote": 93.39854 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2776, "high": 0.2778, "low": 0.2764, "close": 0.2776, "volume": 2912.2, "close_time": 1773550799999, "quote_volume": 806.97888, "trades": 29, "taker_buy_base": 1704.0, "taker_buy_quote": 472.0385 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2776, "high": 0.279, "low": 0.2772, "close": 0.2785, "volume": 992.0, "close_time": 1773554399999, "quote_volume": 275.94221, "trades": 15, "taker_buy_base": 547.2, "taker_buy_quote": 152.36073 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2783, "high": 0.2783, "low": 0.2783, "close": 0.2783, "volume": 20.0, "close_time": 1773557999999, "quote_volume": 5.566, "trades": 1, "taker_buy_base": 20.0, "taker_buy_quote": 5.566 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2791, "high": 0.2797, "low": 0.2787, "close": 0.2794, "volume": 981.7, "close_time": 1773561599999, "quote_volume": 274.08848, "trades": 17, "taker_buy_base": 260.3, "taker_buy_quote": 72.74672 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2795, "high": 0.2795, "low": 0.2792, "close": 0.2792, "volume": 356.8, "close_time": 1773565199999, "quote_volume": 99.68335, "trades": 6, "taker_buy_base": 103.3, "taker_buy_quote": 28.87235 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2799, "high": 0.2811, "low": 0.279, "close": 0.2792, "volume": 1528.3, "close_time": 1773568799999, "quote_volume": 428.62319, "trades": 22, "taker_buy_base": 897.5, "taker_buy_quote": 251.99958 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2797, "high": 0.2802, "low": 0.2795, "close": 0.2802, "volume": 937.6, "close_time": 1773572399999, "quote_volume": 262.48064, "trades": 7, "taker_buy_base": 231.4, "taker_buy_quote": 64.70033 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.28, "high": 0.2805, "low": 0.2798, "close": 0.2804, "volume": 240.7, "close_time": 1773575999999, "quote_volume": 67.45368, "trades": 5, "taker_buy_base": 88.4, "taker_buy_quote": 24.77155 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2804, "high": 0.2815, "low": 0.2804, "close": 0.2815, "volume": 574.1, "close_time": 1773579599999, "quote_volume": 161.39951, "trades": 11, "taker_buy_base": 298.3, "taker_buy_quote": 83.82014 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2786, "high": 0.28, "low": 0.2784, "close": 0.28, "volume": 4553.6, "close_time": 1773583199999, "quote_volume": 1271.4188, "trades": 32, "taker_buy_base": 1154.9, "taker_buy_quote": 322.09092 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.2802, "high": 0.2804, "low": 0.2799, "close": 0.2803, "volume": 413.6, "close_time": 1773586799999, "quote_volume": 115.85931, "trades": 9, "taker_buy_base": 257.2, "taker_buy_quote": 72.06473 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2806, "high": 0.2807, "low": 0.2801, "close": 0.2807, "volume": 1314.7, "close_time": 1773590399999, "quote_volume": 368.58023, "trades": 14, "taker_buy_base": 984.7, "taker_buy_quote": 276.06515 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2806, "high": 0.2826, "low": 0.2803, "close": 0.2825, "volume": 3391.5, "close_time": 1773593999999, "quote_volume": 956.06478, "trades": 36, "taker_buy_base": 3108.4, "taker_buy_quote": 876.43171 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2827, "high": 0.284, "low": 0.2822, "close": 0.2828, "volume": 10108.8, "close_time": 1773597599999, "quote_volume": 2862.45172, "trades": 61, "taker_buy_base": 239.2, "taker_buy_quote": 67.74775 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.283, "high": 0.2839, "low": 0.2816, "close": 0.2816, "volume": 5560.9, "close_time": 1773601199999, "quote_volume": 1574.07142, "trades": 58, "taker_buy_base": 1995.1, "taker_buy_quote": 565.61419 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2823, "high": 0.2829, "low": 0.2823, "close": 0.2829, "volume": 453.2, "close_time": 1773604799999, "quote_volume": 128.10888, "trades": 3, "taker_buy_base": 84.5, "taker_buy_quote": 23.85435 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2831, "high": 0.2852, "low": 0.2831, "close": 0.2852, "volume": 1277.1, "close_time": 1773608399999, "quote_volume": 362.51804, "trades": 20, "taker_buy_base": 770.1, "taker_buy_quote": 218.58074 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2851, "high": 0.2866, "low": 0.2851, "close": 0.2866, "volume": 306.1, "close_time": 1773611999999, "quote_volume": 87.51982, "trades": 8, "taker_buy_base": 140.3, "taker_buy_quote": 40.10774 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2859, "high": 0.2894, "low": 0.2845, "close": 0.2879, "volume": 6808.8, "close_time": 1773615599999, "quote_volume": 1955.86053, "trades": 50, "taker_buy_base": 5144.0, "taker_buy_quote": 1477.92856 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.2889, "high": 0.2889, "low": 0.2856, "close": 0.2863, "volume": 3267.7, "close_time": 1773619199999, "quote_volume": 940.15049, "trades": 39, "taker_buy_base": 1799.0, "taker_buy_quote": 517.52432 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.288, "high": 0.288, "low": 0.2856, "close": 0.2867, "volume": 2770.2, "close_time": 1773622799999, "quote_volume": 796.16211, "trades": 31, "taker_buy_base": 1570.7, "taker_buy_quote": 451.17687 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2866, "high": 0.2887, "low": 0.286, "close": 0.2887, "volume": 713.7, "close_time": 1773626399999, "quote_volume": 204.70869, "trades": 13, "taker_buy_base": 571.5, "taker_buy_quote": 163.90605 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2893, "high": 0.2902, "low": 0.2873, "close": 0.2898, "volume": 4801.1, "close_time": 1773629999999, "quote_volume": 1387.64115, "trades": 50, "taker_buy_base": 2345.3, "taker_buy_quote": 678.40878 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2896, "high": 0.2951, "low": 0.2896, "close": 0.2919, "volume": 5844.6, "close_time": 1773633599999, "quote_volume": 1708.12008, "trades": 76, "taker_buy_base": 4494.6, "taker_buy_quote": 1312.95377 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2932, "high": 0.295, "low": 0.2926, "close": 0.295, "volume": 2530.9, "close_time": 1773637199999, "quote_volume": 743.71483, "trades": 35, "taker_buy_base": 1740.3, "taker_buy_quote": 511.33252 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.2939, "high": 0.2943, "low": 0.2932, "close": 0.2938, "volume": 1325.1, "close_time": 1773640799999, "quote_volume": 389.22941, "trades": 21, "taker_buy_base": 751.4, "taker_buy_quote": 220.80686 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.294, "high": 0.294, "low": 0.2911, "close": 0.293, "volume": 2588.2, "close_time": 1773644399999, "quote_volume": 756.01664, "trades": 31, "taker_buy_base": 683.3, "taker_buy_quote": 199.64177 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2933, "high": 0.295, "low": 0.2928, "close": 0.2941, "volume": 4413.2, "close_time": 1773647999999, "quote_volume": 1296.58877, "trades": 37, "taker_buy_base": 1634.5, "taker_buy_quote": 480.99114 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2955, "high": 0.2963, "low": 0.2919, "close": 0.2926, "volume": 1087.3, "close_time": 1773651599999, "quote_volume": 319.11625, "trades": 20, "taker_buy_base": 833.4, "taker_buy_quote": 244.96899 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.2926, "high": 0.295, "low": 0.2926, "close": 0.295, "volume": 6521.0, "close_time": 1773655199999, "quote_volume": 1913.72941, "trades": 31, "taker_buy_base": 4787.3, "taker_buy_quote": 1404.85126 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2948, "high": 0.2949, "low": 0.293, "close": 0.2934, "volume": 3390.4, "close_time": 1773658799999, "quote_volume": 995.51821, "trades": 21, "taker_buy_base": 3037.8, "taker_buy_quote": 892.09472 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.294, "high": 0.2941, "low": 0.2925, "close": 0.2932, "volume": 2001.4, "close_time": 1773662399999, "quote_volume": 586.80884, "trades": 22, "taker_buy_base": 710.5, "taker_buy_quote": 208.68077 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2941, "high": 0.2942, "low": 0.2924, "close": 0.2937, "volume": 1860.8, "close_time": 1773665999999, "quote_volume": 545.88448, "trades": 23, "taker_buy_base": 797.3, "taker_buy_quote": 233.95524 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2934, "high": 0.2952, "low": 0.2917, "close": 0.2917, "volume": 2687.2, "close_time": 1773669599999, "quote_volume": 790.51552, "trades": 37, "taker_buy_base": 1594.7, "taker_buy_quote": 469.23815 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2922, "high": 0.2922, "low": 0.2878, "close": 0.291, "volume": 4795.6, "close_time": 1773673199999, "quote_volume": 1389.36615, "trades": 44, "taker_buy_base": 1104.4, "taker_buy_quote": 320.22568 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2902, "high": 0.2906, "low": 0.289, "close": 0.289, "volume": 1338.5, "close_time": 1773676799999, "quote_volume": 388.03125, "trades": 19, "taker_buy_base": 507.6, "taker_buy_quote": 147.18408 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2897, "high": 0.2922, "low": 0.2897, "close": 0.2921, "volume": 1675.9, "close_time": 1773680399999, "quote_volume": 488.8411, "trades": 21, "taker_buy_base": 999.9, "taker_buy_quote": 291.9392 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2924, "high": 0.2932, "low": 0.2924, "close": 0.2928, "volume": 1823.0, "close_time": 1773683999999, "quote_volume": 533.52713, "trades": 15, "taker_buy_base": 532.2, "taker_buy_quote": 155.82466 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2939, "high": 0.2946, "low": 0.2929, "close": 0.2932, "volume": 5979.5, "close_time": 1773687599999, "quote_volume": 1758.52589, "trades": 25, "taker_buy_base": 822.8, "taker_buy_quote": 241.86424 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.2924, "high": 0.2941, "low": 0.2924, "close": 0.293, "volume": 582.7, "close_time": 1773691199999, "quote_volume": 170.73124, "trades": 8, "taker_buy_base": 269.0, "taker_buy_quote": 78.9608 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.293, "high": 0.2948, "low": 0.2924, "close": 0.2948, "volume": 1958.8, "close_time": 1773694799999, "quote_volume": 574.97542, "trades": 23, "taker_buy_base": 1551.0, "taker_buy_quote": 455.2799 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2946, "high": 0.2989, "low": 0.2944, "close": 0.2966, "volume": 11928.2, "close_time": 1773698399999, "quote_volume": 3538.39962, "trades": 128, "taker_buy_base": 8971.5, "taker_buy_quote": 2661.60151 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2977, "high": 0.298, "low": 0.2969, "close": 0.2976, "volume": 1506.6, "close_time": 1773701999999, "quote_volume": 448.34634, "trades": 13, "taker_buy_base": 1224.8, "taker_buy_quote": 364.56786 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2963, "high": 0.2975, "low": 0.2945, "close": 0.2966, "volume": 2018.7, "close_time": 1773705599999, "quote_volume": 597.9623, "trades": 28, "taker_buy_base": 1194.9, "taker_buy_quote": 354.48721 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2961, "high": 0.298, "low": 0.296, "close": 0.2964, "volume": 2257.2, "close_time": 1773709199999, "quote_volume": 670.08044, "trades": 20, "taker_buy_base": 1289.2, "taker_buy_quote": 382.98291 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2971, "high": 0.2979, "low": 0.2963, "close": 0.2963, "volume": 1503.4, "close_time": 1773712799999, "quote_volume": 446.65795, "trades": 19, "taker_buy_base": 894.5, "taker_buy_quote": 266.00167 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.295, "high": 0.2967, "low": 0.2949, "close": 0.2967, "volume": 318.5, "close_time": 1773716399999, "quote_volume": 94.16524, "trades": 8, "taker_buy_base": 175.5, "taker_buy_quote": 51.98215 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.2963, "high": 0.2963, "low": 0.292, "close": 0.2929, "volume": 2049.9, "close_time": 1773719999999, "quote_volume": 600.88619, "trades": 31, "taker_buy_base": 353.0, "taker_buy_quote": 104.01381 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2939, "high": 0.2939, "low": 0.2889, "close": 0.2917, "volume": 2551.0, "close_time": 1773723599999, "quote_volume": 744.01779, "trades": 45, "taker_buy_base": 1068.1, "taker_buy_quote": 311.74219 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2913, "high": 0.2923, "low": 0.2901, "close": 0.2915, "volume": 1327.2, "close_time": 1773727199999, "quote_volume": 386.52294, "trades": 27, "taker_buy_base": 766.2, "taker_buy_quote": 223.44789 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.2913, "high": 0.2924, "low": 0.2912, "close": 0.2915, "volume": 502.7, "close_time": 1773730799999, "quote_volume": 146.51963, "trades": 11, "taker_buy_base": 222.9, "taker_buy_quote": 64.96389 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.2917, "high": 0.2917, "low": 0.2917, "close": 0.2917, "volume": 179.8, "close_time": 1773734399999, "quote_volume": 52.44766, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.294, "high": 0.294, "low": 0.2929, "close": 0.2929, "volume": 910.0, "close_time": 1773737999999, "quote_volume": 267.14776, "trades": 10, "taker_buy_base": 322.0, "taker_buy_quote": 94.49416 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2937, "high": 0.294, "low": 0.2925, "close": 0.294, "volume": 465.2, "close_time": 1773741599999, "quote_volume": 136.38036, "trades": 12, "taker_buy_base": 335.2, "taker_buy_quote": 98.19936 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.2936, "high": 0.2938, "low": 0.2921, "close": 0.293, "volume": 1838.1, "close_time": 1773745199999, "quote_volume": 539.07971, "trades": 16, "taker_buy_base": 1262.3, "taker_buy_quote": 370.4545 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2937, "high": 0.2949, "low": 0.2937, "close": 0.2939, "volume": 1215.7, "close_time": 1773748799999, "quote_volume": 357.81298, "trades": 17, "taker_buy_base": 504.4, "taker_buy_quote": 148.50705 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2944, "high": 0.2944, "low": 0.291, "close": 0.2911, "volume": 2329.4, "close_time": 1773752399999, "quote_volume": 680.22783, "trades": 21, "taker_buy_base": 20.7, "taker_buy_quote": 6.0237 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.2914, "high": 0.2931, "low": 0.2901, "close": 0.2913, "volume": 5156.0, "close_time": 1773755999999, "quote_volume": 1504.32816, "trades": 64, "taker_buy_base": 4836.7, "taker_buy_quote": 1411.37022 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.291, "high": 0.2927, "low": 0.291, "close": 0.2924, "volume": 1337.5, "close_time": 1773759599999, "quote_volume": 390.04817, "trades": 12, "taker_buy_base": 980.4, "taker_buy_quote": 285.96117 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.2939, "high": 0.295, "low": 0.2924, "close": 0.294, "volume": 2653.3, "close_time": 1773763199999, "quote_volume": 778.45954, "trades": 32, "taker_buy_base": 1016.7, "taker_buy_quote": 298.52561 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2949, "high": 0.296, "low": 0.294, "close": 0.2947, "volume": 5058.8, "close_time": 1773766799999, "quote_volume": 1494.919, "trades": 25, "taker_buy_base": 973.8, "taker_buy_quote": 287.02121 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.2958, "high": 0.2975, "low": 0.2954, "close": 0.2975, "volume": 1860.6, "close_time": 1773770399999, "quote_volume": 551.56439, "trades": 22, "taker_buy_base": 577.4, "taker_buy_quote": 171.05719 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.298, "high": 0.3, "low": 0.2978, "close": 0.2978, "volume": 4003.7, "close_time": 1773773999999, "quote_volume": 1196.93616, "trades": 35, "taker_buy_base": 2723.6, "taker_buy_quote": 815.45966 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.2984, "high": 0.2988, "low": 0.2971, "close": 0.2971, "volume": 5993.4, "close_time": 1773777599999, "quote_volume": 1787.92495, "trades": 49, "taker_buy_base": 1413.0, "taker_buy_quote": 421.89332 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.297, "high": 0.3, "low": 0.2967, "close": 0.2994, "volume": 6684.7, "close_time": 1773781199999, "quote_volume": 1992.03335, "trades": 48, "taker_buy_base": 1934.5, "taker_buy_quote": 579.00723 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.2999, "high": 0.302, "low": 0.2997, "close": 0.301, "volume": 7722.6, "close_time": 1773784799999, "quote_volume": 2322.91052, "trades": 50, "taker_buy_base": 4495.8, "taker_buy_quote": 1352.6372 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.3022, "high": 0.3035, "low": 0.2991, "close": 0.3009, "volume": 5630.7, "close_time": 1773788399999, "quote_volume": 1696.05307, "trades": 48, "taker_buy_base": 1636.8, "taker_buy_quote": 494.31201 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.2999, "high": 0.2999, "low": 0.2969, "close": 0.2971, "volume": 2412.9, "close_time": 1773791999999, "quote_volume": 718.26445, "trades": 26, "taker_buy_base": 877.8, "taker_buy_quote": 261.85579 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2979, "high": 0.298, "low": 0.294, "close": 0.2957, "volume": 3625.6, "close_time": 1773795599999, "quote_volume": 1071.21779, "trades": 56, "taker_buy_base": 3118.9, "taker_buy_quote": 921.13411 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2955, "high": 0.298, "low": 0.2955, "close": 0.2974, "volume": 1237.3, "close_time": 1773799199999, "quote_volume": 367.59159, "trades": 16, "taker_buy_base": 1077.7, "taker_buy_quote": 320.26221 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.2969, "high": 0.3004, "low": 0.2969, "close": 0.3001, "volume": 3105.3, "close_time": 1773802799999, "quote_volume": 930.22772, "trades": 34, "taker_buy_base": 2350.7, "taker_buy_quote": 704.60265 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.2995, "high": 0.3033, "low": 0.2995, "close": 0.3012, "volume": 1378.8, "close_time": 1773806399999, "quote_volume": 415.96365, "trades": 25, "taker_buy_base": 454.3, "taker_buy_quote": 137.23477 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.3017, "high": 0.3028, "low": 0.2998, "close": 0.3025, "volume": 3798.7, "close_time": 1773809999999, "quote_volume": 1144.934, "trades": 41, "taker_buy_base": 1170.2, "taker_buy_quote": 353.18923 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.3022, "high": 0.3044, "low": 0.3015, "close": 0.3015, "volume": 3864.2, "close_time": 1773813599999, "quote_volume": 1170.54964, "trades": 46, "taker_buy_base": 2107.0, "taker_buy_quote": 639.30038 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.303, "high": 0.306, "low": 0.302, "close": 0.3028, "volume": 4794.7, "close_time": 1773817199999, "quote_volume": 1461.07297, "trades": 55, "taker_buy_base": 3457.5, "taker_buy_quote": 1054.21528 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.3037, "high": 0.3045, "low": 0.2999, "close": 0.3007, "volume": 2844.7, "close_time": 1773820799999, "quote_volume": 858.14299, "trades": 35, "taker_buy_base": 2092.8, "taker_buy_quote": 631.47178 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3008, "high": 0.302, "low": 0.2998, "close": 0.3014, "volume": 3003.9, "close_time": 1773824399999, "quote_volume": 903.87075, "trades": 37, "taker_buy_base": 1547.0, "taker_buy_quote": 465.51329 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.302, "high": 0.3025, "low": 0.3007, "close": 0.3007, "volume": 4725.1, "close_time": 1773827999999, "quote_volume": 1424.16073, "trades": 31, "taker_buy_base": 4509.5, "taker_buy_quote": 1359.28165 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.3011, "high": 0.3014, "low": 0.2988, "close": 0.3004, "volume": 1225.0, "close_time": 1773831599999, "quote_volume": 367.1731, "trades": 17, "taker_buy_base": 175.4, "taker_buy_quote": 52.66002 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.301, "high": 0.301, "low": 0.2952, "close": 0.2952, "volume": 2370.2, "close_time": 1773835199999, "quote_volume": 706.14498, "trades": 54, "taker_buy_base": 1333.6, "taker_buy_quote": 396.58492 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.295, "high": 0.2981, "low": 0.2892, "close": 0.2902, "volume": 59463.4, "close_time": 1773838799999, "quote_volume": 17511.38668, "trades": 188, "taker_buy_base": 25441.0, "taker_buy_quote": 7446.69985 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.29, "high": 0.2931, "low": 0.288, "close": 0.2918, "volume": 4237.5, "close_time": 1773842399999, "quote_volume": 1233.94923, "trades": 56, "taker_buy_base": 2354.9, "taker_buy_quote": 686.42946 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.2918, "high": 0.2918, "low": 0.2846, "close": 0.2847, "volume": 10259.8, "close_time": 1773845999999, "quote_volume": 2948.33838, "trades": 102, "taker_buy_base": 5859.4, "taker_buy_quote": 1680.99084 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.284, "high": 0.2895, "low": 0.2833, "close": 0.2882, "volume": 4462.6, "close_time": 1773849599999, "quote_volume": 1282.34951, "trades": 48, "taker_buy_base": 1374.9, "taker_buy_quote": 394.69695 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2875, "high": 0.288, "low": 0.285, "close": 0.288, "volume": 3022.4, "close_time": 1773853199999, "quote_volume": 863.50095, "trades": 20, "taker_buy_base": 3002.6, "taker_buy_quote": 857.83815 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.286, "high": 0.29, "low": 0.286, "close": 0.2884, "volume": 2081.3, "close_time": 1773856799999, "quote_volume": 599.68158, "trades": 30, "taker_buy_base": 1301.3, "taker_buy_quote": 375.10382 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2901, "high": 0.2919, "low": 0.2874, "close": 0.288, "volume": 7089.8, "close_time": 1773860399999, "quote_volume": 2056.20043, "trades": 74, "taker_buy_base": 5671.7, "taker_buy_quote": 1645.68385 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.2899, "high": 0.2902, "low": 0.2877, "close": 0.2878, "volume": 720.4, "close_time": 1773863999999, "quote_volume": 207.65595, "trades": 10, "taker_buy_base": 574.9, "taker_buy_quote": 165.68446 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2878, "high": 0.2903, "low": 0.2861, "close": 0.2903, "volume": 1265.1, "close_time": 1773867599999, "quote_volume": 365.67224, "trades": 18, "taker_buy_base": 845.5, "taker_buy_quote": 244.7397 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.2901, "high": 0.2929, "low": 0.2901, "close": 0.2913, "volume": 8456.2, "close_time": 1773871199999, "quote_volume": 2469.50677, "trades": 30, "taker_buy_base": 8417.8, "taker_buy_quote": 2458.31893 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.2912, "high": 0.2943, "low": 0.2912, "close": 0.2923, "volume": 4305.4, "close_time": 1773874799999, "quote_volume": 1260.53098, "trades": 36, "taker_buy_base": 685.2, "taker_buy_quote": 200.70468 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.294, "high": 0.299, "low": 0.2928, "close": 0.2985, "volume": 3721.3, "close_time": 1773878399999, "quote_volume": 1098.88548, "trades": 57, "taker_buy_base": 2166.6, "taker_buy_quote": 639.36644 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2975, "high": 0.3002, "low": 0.2967, "close": 0.297, "volume": 10584.8, "close_time": 1773881999999, "quote_volume": 3158.9242, "trades": 96, "taker_buy_base": 7631.3, "taker_buy_quote": 2278.44764 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.2993, "high": 0.3016, "low": 0.2985, "close": 0.3011, "volume": 3780.4, "close_time": 1773885599999, "quote_volume": 1133.67888, "trades": 52, "taker_buy_base": 2173.7, "taker_buy_quote": 653.06106 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.3003, "high": 0.3036, "low": 0.299, "close": 0.2991, "volume": 5596.9, "close_time": 1773889199999, "quote_volume": 1688.04638, "trades": 79, "taker_buy_base": 4765.7, "taker_buy_quote": 1438.64847 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.2999, "high": 0.3045, "low": 0.2999, "close": 0.3039, "volume": 5859.2, "close_time": 1773892799999, "quote_volume": 1775.12584, "trades": 75, "taker_buy_base": 5325.0, "taker_buy_quote": 1614.1216 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3025, "high": 0.3034, "low": 0.3003, "close": 0.3026, "volume": 7097.3, "close_time": 1773896399999, "quote_volume": 2144.16592, "trades": 114, "taker_buy_base": 6197.8, "taker_buy_quote": 1872.69615 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.3007, "high": 0.304, "low": 0.3007, "close": 0.3028, "volume": 1544.8, "close_time": 1773899999999, "quote_volume": 466.98923, "trades": 28, "taker_buy_base": 482.5, "taker_buy_quote": 145.70745 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.3028, "high": 0.304, "low": 0.2987, "close": 0.3012, "volume": 3058.0, "close_time": 1773903599999, "quote_volume": 922.17247, "trades": 44, "taker_buy_base": 946.1, "taker_buy_quote": 285.74622 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.3005, "high": 0.3005, "low": 0.2945, "close": 0.2964, "volume": 13574.0, "close_time": 1773907199999, "quote_volume": 4033.15608, "trades": 111, "taker_buy_base": 4320.1, "taker_buy_quote": 1281.47016 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2968, "high": 0.2976, "low": 0.2909, "close": 0.2935, "volume": 4389.9, "close_time": 1773910799999, "quote_volume": 1289.336, "trades": 65, "taker_buy_base": 3672.1, "taker_buy_quote": 1078.72404 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.2933, "high": 0.2961, "low": 0.2932, "close": 0.295, "volume": 2612.0, "close_time": 1773914399999, "quote_volume": 770.57168, "trades": 25, "taker_buy_base": 1256.5, "taker_buy_quote": 369.9354 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.297, "high": 0.297, "low": 0.2954, "close": 0.296, "volume": 809.1, "close_time": 1773917999999, "quote_volume": 239.57638, "trades": 14, "taker_buy_base": 300.4, "taker_buy_quote": 88.9718 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.2979, "high": 0.2991, "low": 0.2976, "close": 0.2976, "volume": 1314.0, "close_time": 1773921599999, "quote_volume": 391.53155, "trades": 21, "taker_buy_base": 974.6, "taker_buy_quote": 290.45611 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.299, "high": 0.3008, "low": 0.2956, "close": 0.2979, "volume": 8986.5, "close_time": 1773925199999, "quote_volume": 2679.53081, "trades": 82, "taker_buy_base": 7033.6, "taker_buy_quote": 2096.55184 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.299, "high": 0.2994, "low": 0.2919, "close": 0.2926, "volume": 14961.9, "close_time": 1773928799999, "quote_volume": 4411.47297, "trades": 119, "taker_buy_base": 7347.6, "taker_buy_quote": 2153.99624 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.2945, "high": 0.2967, "low": 0.2898, "close": 0.2959, "volume": 2494.2, "close_time": 1773932399999, "quote_volume": 732.3849, "trades": 55, "taker_buy_base": 827.6, "taker_buy_quote": 243.01313 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.2936, "high": 0.2942, "low": 0.289, "close": 0.29, "volume": 5930.6, "close_time": 1773935999999, "quote_volume": 1719.68042, "trades": 43, "taker_buy_base": 3284.5, "taker_buy_quote": 954.22868 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2883, "high": 0.2936, "low": 0.2876, "close": 0.292, "volume": 8163.2, "close_time": 1773939599999, "quote_volume": 2375.68833, "trades": 92, "taker_buy_base": 5871.4, "taker_buy_quote": 1712.3663 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.2915, "high": 0.294, "low": 0.2882, "close": 0.2924, "volume": 1233.5, "close_time": 1773943199999, "quote_volume": 358.65271, "trades": 34, "taker_buy_base": 592.2, "taker_buy_quote": 172.01734 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.2928, "high": 0.293, "low": 0.2909, "close": 0.2913, "volume": 2964.2, "close_time": 1773946799999, "quote_volume": 864.74905, "trades": 23, "taker_buy_base": 2944.4, "taker_buy_quote": 858.98725 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.293, "high": 0.294, "low": 0.2917, "close": 0.2926, "volume": 2262.4, "close_time": 1773950399999, "quote_volume": 662.34553, "trades": 28, "taker_buy_base": 2076.6, "taker_buy_quote": 607.96762 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2929, "high": 0.293, "low": 0.2918, "close": 0.293, "volume": 525.7, "close_time": 1773953999999, "quote_volume": 153.67148, "trades": 9, "taker_buy_base": 190.5, "taker_buy_quote": 55.79972 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 48.2, "close_time": 1773957599999, "quote_volume": 14.1226, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.2946, "high": 0.296, "low": 0.2936, "close": 0.2946, "volume": 2538.5, "close_time": 1773961199999, "quote_volume": 748.62783, "trades": 34, "taker_buy_base": 2067.3, "taker_buy_quote": 610.05513 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.296, "high": 0.296, "low": 0.2935, "close": 0.2942, "volume": 766.1, "close_time": 1773964799999, "quote_volume": 225.17378, "trades": 13, "taker_buy_base": 103.3, "taker_buy_quote": 30.48853 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.295, "high": 0.3032, "low": 0.2935, "close": 0.3032, "volume": 12601.5, "close_time": 1773968399999, "quote_volume": 3754.44384, "trades": 128, "taker_buy_base": 4016.7, "taker_buy_quote": 1209.06404 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.304, "high": 0.3067, "low": 0.301, "close": 0.3049, "volume": 13874.7, "close_time": 1773971999999, "quote_volume": 4217.78819, "trades": 107, "taker_buy_base": 8406.9, "taker_buy_quote": 2558.28632 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.3043, "high": 0.3094, "low": 0.3029, "close": 0.3092, "volume": 4743.7, "close_time": 1773975599999, "quote_volume": 1458.62161, "trades": 67, "taker_buy_base": 4144.5, "taker_buy_quote": 1274.04707 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.307, "high": 0.309, "low": 0.305, "close": 0.3088, "volume": 1663.1, "close_time": 1773979199999, "quote_volume": 510.58124, "trades": 32, "taker_buy_base": 568.5, "taker_buy_quote": 174.76371 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.3074, "high": 0.3074, "low": 0.3035, "close": 0.3047, "volume": 1582.0, "close_time": 1773982799999, "quote_volume": 482.04931, "trades": 24, "taker_buy_base": 168.3, "taker_buy_quote": 51.35874 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.3058, "high": 0.308, "low": 0.3058, "close": 0.306, "volume": 1005.8, "close_time": 1773986399999, "quote_volume": 308.78954, "trades": 18, "taker_buy_base": 704.9, "taker_buy_quote": 216.45926 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.3061, "high": 0.308, "low": 0.3057, "close": 0.3065, "volume": 881.8, "close_time": 1773989999999, "quote_volume": 270.4701, "trades": 19, "taker_buy_base": 341.4, "taker_buy_quote": 104.66563 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.306, "high": 0.308, "low": 0.3048, "close": 0.306, "volume": 744.2, "close_time": 1773993599999, "quote_volume": 227.46885, "trades": 18, "taker_buy_base": 188.6, "taker_buy_quote": 57.71271 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.3063, "high": 0.311, "low": 0.306, "close": 0.3082, "volume": 4956.3, "close_time": 1773997199999, "quote_volume": 1529.24203, "trades": 60, "taker_buy_base": 1728.0, "taker_buy_quote": 534.76884 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.308, "high": 0.311, "low": 0.3073, "close": 0.311, "volume": 5338.0, "close_time": 1774000799999, "quote_volume": 1656.48596, "trades": 39, "taker_buy_base": 2974.1, "taker_buy_quote": 923.55149 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.3107, "high": 0.3122, "low": 0.3081, "close": 0.3117, "volume": 6148.2, "close_time": 1774004399999, "quote_volume": 1908.63964, "trades": 50, "taker_buy_base": 3501.5, "taker_buy_quote": 1087.15972 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.3122, "high": 0.3136, "low": 0.3085, "close": 0.3097, "volume": 6437.5, "close_time": 1774007999999, "quote_volume": 2002.35707, "trades": 71, "taker_buy_base": 4120.2, "taker_buy_quote": 1281.98513 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.3106, "high": 0.3117, "low": 0.3077, "close": 0.3079, "volume": 4481.7, "close_time": 1774011599999, "quote_volume": 1388.4457, "trades": 41, "taker_buy_base": 3312.3, "taker_buy_quote": 1027.17657 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.3085, "high": 0.3109, "low": 0.3066, "close": 0.308, "volume": 2604.6, "close_time": 1774015199999, "quote_volume": 802.30677, "trades": 36, "taker_buy_base": 1173.5, "taker_buy_quote": 362.14156 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.308, "high": 0.308, "low": 0.3038, "close": 0.3039, "volume": 8824.2, "close_time": 1774018799999, "quote_volume": 2700.54536, "trades": 74, "taker_buy_base": 4912.3, "taker_buy_quote": 1507.62626 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.3035, "high": 0.3042, "low": 0.3019, "close": 0.3033, "volume": 3270.9, "close_time": 1774022399999, "quote_volume": 990.05442, "trades": 33, "taker_buy_base": 1023.1, "taker_buy_quote": 309.94686 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.3034, "high": 0.3034, "low": 0.3013, "close": 0.3014, "volume": 854.1, "close_time": 1774025999999, "quote_volume": 258.5147, "trades": 13, "taker_buy_base": 374.8, "taker_buy_quote": 113.25854 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.3022, "high": 0.3026, "low": 0.2985, "close": 0.302, "volume": 3124.9, "close_time": 1774029599999, "quote_volume": 939.01016, "trades": 41, "taker_buy_base": 2338.9, "taker_buy_quote": 703.16139 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.3012, "high": 0.3012, "low": 0.2981, "close": 0.2999, "volume": 1231.6, "close_time": 1774033199999, "quote_volume": 369.89896, "trades": 17, "taker_buy_base": 656.8, "taker_buy_quote": 196.92704 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.3009, "high": 0.301, "low": 0.2985, "close": 0.3, "volume": 2317.7, "close_time": 1774036799999, "quote_volume": 694.24192, "trades": 27, "taker_buy_base": 630.2, "taker_buy_quote": 189.37103 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3001, "high": 0.3009, "low": 0.2989, "close": 0.3005, "volume": 5407.7, "close_time": 1774040399999, "quote_volume": 1619.01101, "trades": 24, "taker_buy_base": 1266.0, "taker_buy_quote": 379.36493 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.3009, "high": 0.3033, "low": 0.2987, "close": 0.3024, "volume": 3348.4, "close_time": 1774043999999, "quote_volume": 1010.2537, "trades": 21, "taker_buy_base": 1768.4, "taker_buy_quote": 531.88053 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.3027, "high": 0.3065, "low": 0.3027, "close": 0.3049, "volume": 934.7, "close_time": 1774047599999, "quote_volume": 285.32886, "trades": 14, "taker_buy_base": 646.2, "taker_buy_quote": 197.66326 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.3037, "high": 0.3052, "low": 0.3034, "close": 0.3042, "volume": 1825.7, "close_time": 1774051199999, "quote_volume": 555.73943, "trades": 16, "taker_buy_base": 931.6, "taker_buy_quote": 284.10553 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.306, "high": 0.3065, "low": 0.303, "close": 0.3032, "volume": 5862.9, "close_time": 1774054799999, "quote_volume": 1792.85844, "trades": 40, "taker_buy_base": 5164.6, "taker_buy_quote": 1580.37385 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.3033, "high": 0.3033, "low": 0.302, "close": 0.3021, "volume": 682.7, "close_time": 1774058399999, "quote_volume": 206.59445, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.3019, "high": 0.304, "low": 0.3019, "close": 0.304, "volume": 97.0, "close_time": 1774061999999, "quote_volume": 29.33029, "trades": 2, "taker_buy_base": 21.9, "taker_buy_quote": 6.6576 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.306, "high": 0.306, "low": 0.3035, "close": 0.3035, "volume": 1145.4, "close_time": 1774065599999, "quote_volume": 348.16313, "trades": 13, "taker_buy_base": 125.3, "taker_buy_quote": 38.22305 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.3031, "high": 0.3031, "low": 0.3028, "close": 0.3029, "volume": 346.3, "close_time": 1774069199999, "quote_volume": 104.90874, "trades": 5, "taker_buy_base": 226.5, "taker_buy_quote": 68.59934 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.3038, "high": 0.306, "low": 0.3038, "close": 0.3049, "volume": 1751.5, "close_time": 1774072799999, "quote_volume": 535.37504, "trades": 18, "taker_buy_base": 360.7, "taker_buy_quote": 110.13275 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.3045, "high": 0.3045, "low": 0.3041, "close": 0.3043, "volume": 371.7, "close_time": 1774076399999, "quote_volume": 113.08155, "trades": 6, "taker_buy_base": 296.6, "taker_buy_quote": 90.24364 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.304, "high": 0.3065, "low": 0.304, "close": 0.3051, "volume": 3626.9, "close_time": 1774079999999, "quote_volume": 1110.15776, "trades": 19, "taker_buy_base": 3510.0, "taker_buy_quote": 1074.47796 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.307, "high": 0.309, "low": 0.3053, "close": 0.3086, "volume": 6321.5, "close_time": 1774083599999, "quote_volume": 1944.14629, "trades": 33, "taker_buy_base": 2975.4, "taker_buy_quote": 916.60536 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.309, "high": 0.3107, "low": 0.3084, "close": 0.3103, "volume": 3794.1, "close_time": 1774087199999, "quote_volume": 1176.17893, "trades": 25, "taker_buy_base": 3268.8, "taker_buy_quote": 1013.95874 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.3103, "high": 0.311, "low": 0.306, "close": 0.3095, "volume": 3555.1, "close_time": 1774090799999, "quote_volume": 1097.35893, "trades": 52, "taker_buy_base": 1381.9, "taker_buy_quote": 426.48365 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.3087, "high": 0.3094, "low": 0.3068, "close": 0.3081, "volume": 2044.6, "close_time": 1774094399999, "quote_volume": 629.73157, "trades": 20, "taker_buy_base": 453.3, "taker_buy_quote": 139.37705 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.309, "high": 0.3119, "low": 0.3086, "close": 0.3108, "volume": 6089.6, "close_time": 1774097999999, "quote_volume": 1889.85308, "trades": 48, "taker_buy_base": 3223.8, "taker_buy_quote": 1000.35733 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.3111, "high": 0.3111, "low": 0.3053, "close": 0.3062, "volume": 1516.8, "close_time": 1774101599999, "quote_volume": 467.35475, "trades": 29, "taker_buy_base": 504.9, "taker_buy_quote": 155.84791 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.3058, "high": 0.308, "low": 0.3058, "close": 0.306, "volume": 270.2, "close_time": 1774105199999, "quote_volume": 82.8389, "trades": 7, "taker_buy_base": 42.0, "taker_buy_quote": 12.936 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.307, "high": 0.307, "low": 0.3065, "close": 0.3068, "volume": 1558.4, "close_time": 1774108799999, "quote_volume": 478.088, "trades": 16, "taker_buy_base": 150.2, "taker_buy_quote": 46.0363 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3067, "high": 0.3067, "low": 0.3046, "close": 0.3047, "volume": 782.7, "close_time": 1774112399999, "quote_volume": 238.91984, "trades": 10, "taker_buy_base": 387.9, "taker_buy_quote": 118.24475 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.3053, "high": 0.3053, "low": 0.3053, "close": 0.3053, "volume": 35.0, "close_time": 1774115999999, "quote_volume": 10.6855, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.3042, "high": 0.3052, "low": 0.3042, "close": 0.3052, "volume": 3785.3, "close_time": 1774119599999, "quote_volume": 1151.75145, "trades": 12, "taker_buy_base": 2982.7, "taker_buy_quote": 907.36919 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.306, "high": 0.3063, "low": 0.306, "close": 0.3063, "volume": 150.2, "close_time": 1774123199999, "quote_volume": 45.98373, "trades": 2, "taker_buy_base": 75.1, "taker_buy_quote": 23.00313 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.3067, "high": 0.3069, "low": 0.3063, "close": 0.3069, "volume": 3144.8, "close_time": 1774126799999, "quote_volume": 963.31986, "trades": 5, "taker_buy_base": 131.5, "taker_buy_quote": 40.34607 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.3068, "high": 0.3068, "low": 0.305, "close": 0.305, "volume": 182.9, "close_time": 1774130399999, "quote_volume": 55.94972, "trades": 3, "taker_buy_base": 150.2, "taker_buy_quote": 45.97622 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.3041, "high": 0.3041, "low": 0.3034, "close": 0.3034, "volume": 6802.3, "close_time": 1774133999999, "quote_volume": 2066.10755, "trades": 40, "taker_buy_base": 75.1, "taker_buy_quote": 22.8304 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.303, "high": 0.303, "low": 0.291, "close": 0.2928, "volume": 4026.4, "close_time": 1774137599999, "quote_volume": 1187.9974, "trades": 66, "taker_buy_base": 1654.5, "taker_buy_quote": 488.13041 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.29, "high": 0.292, "low": 0.2844, "close": 0.2913, "volume": 13871.2, "close_time": 1774141199999, "quote_volume": 4005.85586, "trades": 140, "taker_buy_base": 7480.6, "taker_buy_quote": 2158.50104 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.29, "high": 0.29, "low": 0.288, "close": 0.2885, "volume": 1625.4, "close_time": 1774144799999, "quote_volume": 469.04035, "trades": 7, "taker_buy_base": 422.7, "taker_buy_quote": 122.583 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2888, "high": 0.291, "low": 0.2883, "close": 0.2904, "volume": 1905.0, "close_time": 1774148399999, "quote_volume": 549.93612, "trades": 13, "taker_buy_base": 170.0, "taker_buy_quote": 49.41743 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.292, "high": 0.2943, "low": 0.291, "close": 0.291, "volume": 900.3, "close_time": 1774151999999, "quote_volume": 263.94058, "trades": 19, "taker_buy_base": 666.3, "taker_buy_quote": 195.5797 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.294, "high": 0.294, "low": 0.2939, "close": 0.2939, "volume": 39.7, "close_time": 1774155599999, "quote_volume": 11.66981, "trades": 2, "taker_buy_base": 39.7, "taker_buy_quote": 11.66981 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2911, "high": 0.2911, "low": 0.2901, "close": 0.2908, "volume": 666.7, "close_time": 1774159199999, "quote_volume": 193.85734, "trades": 10, "taker_buy_base": 130.0, "taker_buy_quote": 37.791 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2888, "high": 0.289, "low": 0.2883, "close": 0.2887, "volume": 2503.2, "close_time": 1774162799999, "quote_volume": 722.87004, "trades": 18, "taker_buy_base": 1177.9, "taker_buy_quote": 340.25842 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2901, "high": 0.2907, "low": 0.2893, "close": 0.2893, "volume": 5198.7, "close_time": 1774166399999, "quote_volume": 1508.6643, "trades": 28, "taker_buy_base": 2910.5, "taker_buy_quote": 844.38002 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.288, "high": 0.289, "low": 0.2875, "close": 0.289, "volume": 569.8, "close_time": 1774169999999, "quote_volume": 164.08755, "trades": 10, "taker_buy_base": 507.0, "taker_buy_quote": 145.97985 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.289, "high": 0.2892, "low": 0.2889, "close": 0.2889, "volume": 864.0, "close_time": 1774173599999, "quote_volume": 249.75767, "trades": 9, "taker_buy_base": 420.9, "taker_buy_quote": 121.70926 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.2873, "high": 0.2873, "low": 0.2873, "close": 0.2873, "volume": 58.0, "close_time": 1774177199999, "quote_volume": 16.6634, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.286, "high": 0.286, "low": 0.284, "close": 0.2844, "volume": 125.4, "close_time": 1774180799999, "quote_volume": 35.721, "trades": 4, "taker_buy_base": 21.4, "taker_buy_quote": 6.1204 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2874, "high": 0.2877, "low": 0.2867, "close": 0.2867, "volume": 325.3, "close_time": 1774184399999, "quote_volume": 93.45126, "trades": 4, "taker_buy_base": 325.3, "taker_buy_quote": 93.45126 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.2872, "high": 0.2872, "low": 0.2862, "close": 0.2868, "volume": 732.3, "close_time": 1774187999999, "quote_volume": 209.89971, "trades": 10, "taker_buy_base": 732.3, "taker_buy_quote": 209.89971 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.2861, "high": 0.2861, "low": 0.2851, "close": 0.2851, "volume": 325.3, "close_time": 1774191599999, "quote_volume": 92.91323, "trades": 4, "taker_buy_base": 150.2, "taker_buy_quote": 42.97222 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2848, "high": 0.2851, "low": 0.2837, "close": 0.2851, "volume": 1108.0, "close_time": 1774195199999, "quote_volume": 314.67032, "trades": 11, "taker_buy_base": 962.6, "taker_buy_quote": 273.32559 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2852, "high": 0.2852, "low": 0.2852, "close": 0.2852, "volume": 175.1, "close_time": 1774198799999, "quote_volume": 49.93852, "trades": 3, "taker_buy_base": 175.1, "taker_buy_quote": 49.93852 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2854, "high": 0.2861, "low": 0.285, "close": 0.2855, "volume": 2293.0, "close_time": 1774202399999, "quote_volume": 653.90182, "trades": 17, "taker_buy_base": 345.5, "taker_buy_quote": 98.70743 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2849, "high": 0.2849, "low": 0.2822, "close": 0.2828, "volume": 402.5, "close_time": 1774205999999, "quote_volume": 113.98878, "trades": 9, "taker_buy_base": 233.2, "taker_buy_quote": 66.14944 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2821, "high": 0.2821, "low": 0.2799, "close": 0.2811, "volume": 2406.4, "close_time": 1774209599999, "quote_volume": 675.84186, "trades": 26, "taker_buy_base": 783.6, "taker_buy_quote": 220.28643 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2821, "high": 0.2821, "low": 0.2801, "close": 0.2801, "volume": 674.4, "close_time": 1774213199999, "quote_volume": 189.20784, "trades": 10, "taker_buy_base": 82.4, "taker_buy_quote": 23.10087 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2808, "high": 0.281, "low": 0.275, "close": 0.2797, "volume": 9901.2, "close_time": 1774216799999, "quote_volume": 2744.15944, "trades": 48, "taker_buy_base": 1098.3, "taker_buy_quote": 307.71783 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2797, "high": 0.2814, "low": 0.2797, "close": 0.2811, "volume": 10135.5, "close_time": 1774220399999, "quote_volume": 2835.07541, "trades": 22, "taker_buy_base": 90.1, "taker_buy_quote": 25.22131 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2813, "high": 0.2813, "low": 0.2791, "close": 0.2791, "volume": 548.0, "close_time": 1774223999999, "quote_volume": 153.45894, "trades": 10, "taker_buy_base": 169.6, "taker_buy_quote": 47.51848 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2803, "high": 0.2803, "low": 0.2773, "close": 0.2802, "volume": 1368.3, "close_time": 1774227599999, "quote_volume": 381.88827, "trades": 17, "taker_buy_base": 984.2, "taker_buy_quote": 275.14456 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 41.2, "close_time": 1774231199999, "quote_volume": 11.6596, "trades": 2, "taker_buy_base": 41.2, "taker_buy_quote": 11.6596 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2823, "high": 0.284, "low": 0.2823, "close": 0.2835, "volume": 186.5, "close_time": 1774234799999, "quote_volume": 52.79582, "trades": 4, "taker_buy_base": 21.7, "taker_buy_quote": 6.1628 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2837, "high": 0.2843, "low": 0.2837, "close": 0.2843, "volume": 1105.5, "close_time": 1774238399999, "quote_volume": 314.04942, "trades": 10, "taker_buy_base": 934.6, "taker_buy_quote": 265.54194 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2842, "high": 0.288, "low": 0.2842, "close": 0.288, "volume": 4772.7, "close_time": 1774241999999, "quote_volume": 1366.88638, "trades": 35, "taker_buy_base": 1104.3, "taker_buy_quote": 316.3175 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.288, "high": 0.2891, "low": 0.2874, "close": 0.2885, "volume": 3051.4, "close_time": 1774245599999, "quote_volume": 879.71564, "trades": 37, "taker_buy_base": 1831.1, "taker_buy_quote": 528.00505 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2885, "high": 0.2885, "low": 0.285, "close": 0.286, "volume": 1083.6, "close_time": 1774249199999, "quote_volume": 310.0234, "trades": 16, "taker_buy_base": 501.1, "taker_buy_quote": 143.73754 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.2845, "high": 0.286, "low": 0.2831, "close": 0.2858, "volume": 6129.0, "close_time": 1774252799999, "quote_volume": 1737.97575, "trades": 23, "taker_buy_base": 5755.6, "taker_buy_quote": 1631.71163 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2848, "high": 0.285, "low": 0.283, "close": 0.283, "volume": 925.0, "close_time": 1774256399999, "quote_volume": 263.17683, "trades": 8, "taker_buy_base": 699.8, "taker_buy_quote": 199.42704 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2804, "high": 0.2809, "low": 0.2803, "close": 0.2809, "volume": 344.3, "close_time": 1774259999999, "quote_volume": 96.61055, "trades": 6, "taker_buy_base": 172.1, "taker_buy_quote": 48.33491 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.284, "high": 0.284, "low": 0.2833, "close": 0.2836, "volume": 715.6, "close_time": 1774263599999, "quote_volume": 202.92776, "trades": 7, "taker_buy_base": 678.6, "taker_buy_quote": 192.41976 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2844, "high": 0.296, "low": 0.2844, "close": 0.2916, "volume": 5012.7, "close_time": 1774267199999, "quote_volume": 1460.27272, "trades": 89, "taker_buy_base": 2388.3, "taker_buy_quote": 689.85959 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2915, "high": 0.298, "low": 0.2897, "close": 0.2971, "volume": 2653.2, "close_time": 1774270799999, "quote_volume": 775.09867, "trades": 43, "taker_buy_base": 174.6, "taker_buy_quote": 51.6356 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2985, "high": 0.309, "low": 0.2982, "close": 0.3073, "volume": 18760.0, "close_time": 1774274399999, "quote_volume": 5682.71069, "trades": 157, "taker_buy_base": 9756.9, "taker_buy_quote": 2973.82925 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.3087, "high": 0.3167, "low": 0.3014, "close": 0.3119, "volume": 66031.1, "close_time": 1774277999999, "quote_volume": 20309.36541, "trades": 520, "taker_buy_base": 31625.9, "taker_buy_quote": 9748.48643 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.3114, "high": 0.331, "low": 0.3097, "close": 0.3183, "volume": 213385.5, "close_time": 1774281599999, "quote_volume": 68856.89824, "trades": 2211, "taker_buy_base": 121917.1, "taker_buy_quote": 39422.77356 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.3168, "high": 0.3617, "low": 0.3168, "close": 0.3471, "volume": 266054.3, "close_time": 1774285199999, "quote_volume": 91489.62435, "trades": 2045, "taker_buy_base": 141538.0, "taker_buy_quote": 48661.4681 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.3483, "high": 0.3509, "low": 0.3326, "close": 0.3395, "volume": 145006.1, "close_time": 1774288799999, "quote_volume": 49149.61678, "trades": 1194, "taker_buy_base": 63511.5, "taker_buy_quote": 21557.5226 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.341, "high": 0.3433, "low": 0.3359, "close": 0.34, "volume": 50065.9, "close_time": 1774292399999, "quote_volume": 17020.41575, "trades": 554, "taker_buy_base": 29525.1, "taker_buy_quote": 10042.3299 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.3398, "high": 0.361, "low": 0.3398, "close": 0.3477, "volume": 286803.8, "close_time": 1774295999999, "quote_volume": 100548.46531, "trades": 1666, "taker_buy_base": 154626.0, "taker_buy_quote": 54302.52525 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.3469, "high": 0.355, "low": 0.3407, "close": 0.3444, "volume": 108083.9, "close_time": 1774299599999, "quote_volume": 37487.47359, "trades": 926, "taker_buy_base": 53511.6, "taker_buy_quote": 18580.07692 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.3443, "high": 0.3443, "low": 0.3329, "close": 0.3359, "volume": 87166.8, "close_time": 1774303199999, "quote_volume": 29383.36009, "trades": 431, "taker_buy_base": 52350.2, "taker_buy_quote": 17664.17258 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.3374, "high": 0.3392, "low": 0.3323, "close": 0.3371, "volume": 44082.0, "close_time": 1774306799999, "quote_volume": 14803.66113, "trades": 327, "taker_buy_base": 14257.9, "taker_buy_quote": 4796.35256 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.3367, "high": 0.3383, "low": 0.3276, "close": 0.3282, "volume": 92183.9, "close_time": 1774310399999, "quote_volume": 30472.51503, "trades": 477, "taker_buy_base": 29015.9, "taker_buy_quote": 9607.19506 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3285, "high": 0.3625, "low": 0.3245, "close": 0.3498, "volume": 279604.3, "close_time": 1774313999999, "quote_volume": 96482.58399, "trades": 1851, "taker_buy_base": 153177.1, "taker_buy_quote": 52967.14586 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.3501, "high": 0.3589, "low": 0.3424, "close": 0.352, "volume": 92401.5, "close_time": 1774317599999, "quote_volume": 32527.14901, "trades": 699, "taker_buy_base": 49427.8, "taker_buy_quote": 17417.6233 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.353, "high": 0.3532, "low": 0.3375, "close": 0.338, "volume": 46918.7, "close_time": 1774321199999, "quote_volume": 16165.69766, "trades": 374, "taker_buy_base": 22695.8, "taker_buy_quote": 7809.43396 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.3379, "high": 0.3409, "low": 0.3307, "close": 0.3312, "volume": 57438.8, "close_time": 1774324799999, "quote_volume": 19222.98961, "trades": 343, "taker_buy_base": 26783.0, "taker_buy_quote": 8966.57689 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.3305, "high": 0.3367, "low": 0.3252, "close": 0.3289, "volume": 79903.7, "close_time": 1774328399999, "quote_volume": 26451.04346, "trades": 507, "taker_buy_base": 43281.5, "taker_buy_quote": 14378.61256 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.3297, "high": 0.3297, "low": 0.3228, "close": 0.327, "volume": 25158.2, "close_time": 1774331999999, "quote_volume": 8200.50738, "trades": 124, "taker_buy_base": 10467.9, "taker_buy_quote": 3412.34101 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.328, "high": 0.333, "low": 0.3271, "close": 0.3318, "volume": 28666.6, "close_time": 1774335599999, "quote_volume": 9464.69648, "trades": 166, "taker_buy_base": 18354.4, "taker_buy_quote": 6069.42486 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.3307, "high": 0.3316, "low": 0.322, "close": 0.3225, "volume": 16946.6, "close_time": 1774339199999, "quote_volume": 5550.49931, "trades": 127, "taker_buy_base": 9275.8, "taker_buy_quote": 3045.75747 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.3241, "high": 0.327, "low": 0.3241, "close": 0.325, "volume": 21599.0, "close_time": 1774342799999, "quote_volume": 7029.87545, "trades": 148, "taker_buy_base": 15021.8, "taker_buy_quote": 4887.97732 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.3251, "high": 0.3251, "low": 0.3161, "close": 0.3166, "volume": 11770.9, "close_time": 1774346399999, "quote_volume": 3761.00471, "trades": 83, "taker_buy_base": 3712.1, "taker_buy_quote": 1192.00698 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.3169, "high": 0.3193, "low": 0.3153, "close": 0.317, "volume": 25172.3, "close_time": 1774349999999, "quote_volume": 7980.45479, "trades": 133, "taker_buy_base": 20879.4, "taker_buy_quote": 6619.70685 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.3167, "high": 0.3167, "low": 0.312, "close": 0.315, "volume": 33789.9, "close_time": 1774353599999, "quote_volume": 10653.42988, "trades": 148, "taker_buy_base": 25400.4, "taker_buy_quote": 8010.39457 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.3146, "high": 0.3146, "low": 0.3113, "close": 0.3128, "volume": 13914.5, "close_time": 1774357199999, "quote_volume": 4344.45258, "trades": 58, "taker_buy_base": 3160.7, "taker_buy_quote": 989.31579 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.3128, "high": 0.3154, "low": 0.3119, "close": 0.3121, "volume": 19859.9, "close_time": 1774360799999, "quote_volume": 6241.31295, "trades": 96, "taker_buy_base": 16154.0, "taker_buy_quote": 5081.50184 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.3135, "high": 0.314, "low": 0.309, "close": 0.3133, "volume": 31340.9, "close_time": 1774364399999, "quote_volume": 9743.59758, "trades": 113, "taker_buy_base": 4737.8, "taker_buy_quote": 1481.22931 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.3146, "volume": 20730.1, "close_time": 1774367999999, "quote_volume": 6533.15486, "trades": 89, "taker_buy_base": 17008.1, "taker_buy_quote": 5360.9175 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.315, "high": 0.3225, "low": 0.315, "close": 0.3216, "volume": 13250.3, "close_time": 1774371599999, "quote_volume": 4235.77777, "trades": 113, "taker_buy_base": 6846.1, "taker_buy_quote": 2190.96587 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.3216, "high": 0.3277, "low": 0.3177, "close": 0.3178, "volume": 16676.8, "close_time": 1774375199999, "quote_volume": 5387.08755, "trades": 128, "taker_buy_base": 11604.6, "taker_buy_quote": 3757.36847 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.3178, "high": 0.32, "low": 0.3166, "close": 0.3179, "volume": 17262.4, "close_time": 1774378799999, "quote_volume": 5486.56954, "trades": 57, "taker_buy_base": 3303.3, "taker_buy_quote": 1051.46796 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.319, "high": 0.322, "low": 0.3186, "close": 0.3193, "volume": 14640.2, "close_time": 1774382399999, "quote_volume": 4685.07813, "trades": 109, "taker_buy_base": 7569.5, "taker_buy_quote": 2428.40231 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.3193, "high": 0.321, "low": 0.3165, "close": 0.3202, "volume": 4667.0, "close_time": 1774385999999, "quote_volume": 1486.41078, "trades": 54, "taker_buy_base": 3595.4, "taker_buy_quote": 1146.33679 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.32, "high": 0.3212, "low": 0.3186, "close": 0.3212, "volume": 19461.4, "close_time": 1774389599999, "quote_volume": 6235.89186, "trades": 72, "taker_buy_base": 17217.3, "taker_buy_quote": 5517.69587 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.3205, "high": 0.3228, "low": 0.3198, "close": 0.3228, "volume": 6319.8, "close_time": 1774393199999, "quote_volume": 2024.54179, "trades": 55, "taker_buy_base": 1123.2, "taker_buy_quote": 361.16586 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.3226, "high": 0.3244, "low": 0.3222, "close": 0.3222, "volume": 4604.7, "close_time": 1774396799999, "quote_volume": 1486.12329, "trades": 30, "taker_buy_base": 4169.0, "taker_buy_quote": 1345.32679 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.321, "high": 0.3277, "low": 0.3209, "close": 0.3218, "volume": 25307.4, "close_time": 1774400399999, "quote_volume": 8224.68341, "trades": 183, "taker_buy_base": 15066.0, "taker_buy_quote": 4901.81333 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.321, "high": 0.332, "low": 0.3178, "close": 0.327, "volume": 29462.3, "close_time": 1774403999999, "quote_volume": 9608.16525, "trades": 205, "taker_buy_base": 16015.1, "taker_buy_quote": 5218.6083 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.3264, "high": 0.3454, "low": 0.3264, "close": 0.3421, "volume": 61332.0, "close_time": 1774407599999, "quote_volume": 20772.80817, "trades": 417, "taker_buy_base": 37532.8, "taker_buy_quote": 12717.66644 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.3423, "high": 0.3795, "low": 0.3402, "close": 0.375, "volume": 161275.2, "close_time": 1774411199999, "quote_volume": 58279.86328, "trades": 1337, "taker_buy_base": 106582.8, "taker_buy_quote": 38558.72504 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.374, "high": 0.3957, "low": 0.3641, "close": 0.3741, "volume": 454800.0, "close_time": 1774414799999, "quote_volume": 172531.02916, "trades": 2928, "taker_buy_base": 273815.5, "taker_buy_quote": 104041.07238 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.3726, "high": 0.3726, "low": 0.3582, "close": 0.3638, "volume": 130081.7, "close_time": 1774418399999, "quote_volume": 47436.07365, "trades": 1099, "taker_buy_base": 61347.5, "taker_buy_quote": 22396.60723 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.3632, "high": 0.377, "low": 0.357, "close": 0.359, "volume": 101788.7, "close_time": 1774421999999, "quote_volume": 37341.61852, "trades": 718, "taker_buy_base": 54564.3, "taker_buy_quote": 20114.01564 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.3599, "high": 0.3726, "low": 0.3596, "close": 0.368, "volume": 71519.5, "close_time": 1774425599999, "quote_volume": 26222.95741, "trades": 505, "taker_buy_base": 34805.7, "taker_buy_quote": 12767.50828 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3683, "high": 0.3683, "low": 0.3342, "close": 0.3432, "volume": 550353.6, "close_time": 1774429199999, "quote_volume": 189564.18146, "trades": 2405, "taker_buy_base": 231086.5, "taker_buy_quote": 79203.96909 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.343, "high": 0.3489, "low": 0.3421, "close": 0.3437, "volume": 107791.5, "close_time": 1774432799999, "quote_volume": 37232.40628, "trades": 400, "taker_buy_base": 50950.1, "taker_buy_quote": 17574.92556 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.3442, "high": 0.3481, "low": 0.3415, "close": 0.3438, "volume": 65347.8, "close_time": 1774436399999, "quote_volume": 22511.70921, "trades": 263, "taker_buy_base": 31446.0, "taker_buy_quote": 10841.33898 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.3442, "high": 0.3442, "low": 0.3385, "close": 0.3395, "volume": 29665.7, "close_time": 1774439999999, "quote_volume": 10124.68135, "trades": 149, "taker_buy_base": 18594.5, "taker_buy_quote": 6342.5227 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.3399, "high": 0.3411, "low": 0.3333, "close": 0.3353, "volume": 55419.0, "close_time": 1774443599999, "quote_volume": 18693.56488, "trades": 203, "taker_buy_base": 45124.5, "taker_buy_quote": 15222.85686 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.3357, "high": 0.3395, "low": 0.3348, "close": 0.3363, "volume": 54970.6, "close_time": 1774447199999, "quote_volume": 18574.30189, "trades": 170, "taker_buy_base": 11006.7, "taker_buy_quote": 3713.04895 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.3367, "high": 0.3369, "low": 0.3328, "close": 0.3346, "volume": 57525.9, "close_time": 1774450799999, "quote_volume": 19246.13533, "trades": 153, "taker_buy_base": 49472.2, "taker_buy_quote": 16548.81026 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.3344, "high": 0.3356, "low": 0.3301, "close": 0.3332, "volume": 37962.1, "close_time": 1774454399999, "quote_volume": 12627.50358, "trades": 206, "taker_buy_base": 18921.2, "taker_buy_quote": 6290.50954 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.3333, "high": 0.3364, "low": 0.3331, "close": 0.3342, "volume": 55917.4, "close_time": 1774457999999, "quote_volume": 18764.51324, "trades": 184, "taker_buy_base": 13264.8, "taker_buy_quote": 4450.62338 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.3343, "high": 0.3378, "low": 0.3336, "close": 0.3361, "volume": 26962.7, "close_time": 1774461599999, "quote_volume": 9043.13112, "trades": 169, "taker_buy_base": 11979.1, "taker_buy_quote": 4026.05983 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.3364, "high": 0.3434, "low": 0.3364, "close": 0.3406, "volume": 35913.0, "close_time": 1774465199999, "quote_volume": 12196.37166, "trades": 236, "taker_buy_base": 21069.4, "taker_buy_quote": 7153.20732 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.3405, "high": 0.3465, "low": 0.338, "close": 0.3419, "volume": 105704.0, "close_time": 1774468799999, "quote_volume": 36098.60539, "trades": 709, "taker_buy_base": 56931.2, "taker_buy_quote": 19464.95489 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.3424, "high": 0.347, "low": 0.3395, "close": 0.342, "volume": 32443.7, "close_time": 1774472399999, "quote_volume": 11131.57816, "trades": 326, "taker_buy_base": 17077.5, "taker_buy_quote": 5867.27227 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.3421, "high": 0.3445, "low": 0.3404, "close": 0.3414, "volume": 18237.3, "close_time": 1774475999999, "quote_volume": 6240.29945, "trades": 153, "taker_buy_base": 10159.9, "taker_buy_quote": 3477.06073 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.3413, "high": 0.3432, "low": 0.3369, "close": 0.338, "volume": 22420.5, "close_time": 1774479599999, "quote_volume": 7618.03301, "trades": 182, "taker_buy_base": 6128.2, "taker_buy_quote": 2086.57215 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.3379, "high": 0.3382, "low": 0.333, "close": 0.3341, "volume": 58819.3, "close_time": 1774483199999, "quote_volume": 19763.41093, "trades": 210, "taker_buy_base": 50901.5, "taker_buy_quote": 17105.80472 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3339, "high": 0.3373, "low": 0.326, "close": 0.3303, "volume": 23329.3, "close_time": 1774486799999, "quote_volume": 7774.89232, "trades": 270, "taker_buy_base": 11925.0, "taker_buy_quote": 3971.55963 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.331, "high": 0.3355, "low": 0.3309, "close": 0.3319, "volume": 13897.0, "close_time": 1774490399999, "quote_volume": 4622.46293, "trades": 142, "taker_buy_base": 7359.9, "taker_buy_quote": 2448.9022 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.3319, "high": 0.333, "low": 0.3263, "close": 0.3295, "volume": 9556.6, "close_time": 1774493999999, "quote_volume": 3152.75805, "trades": 118, "taker_buy_base": 5097.6, "taker_buy_quote": 1688.29253 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.3294, "high": 0.3317, "low": 0.327, "close": 0.3317, "volume": 5252.8, "close_time": 1774497599999, "quote_volume": 1730.58544, "trades": 70, "taker_buy_base": 3407.2, "taker_buy_quote": 1124.40418 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.3314, "high": 0.3385, "low": 0.3294, "close": 0.3369, "volume": 16977.0, "close_time": 1774501199999, "quote_volume": 5684.96821, "trades": 201, "taker_buy_base": 9444.0, "taker_buy_quote": 3158.29705 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.3381, "high": 0.345, "low": 0.3246, "close": 0.3264, "volume": 51890.5, "close_time": 1774504799999, "quote_volume": 17527.941, "trades": 732, "taker_buy_base": 26152.7, "taker_buy_quote": 8864.85395 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.3266, "high": 0.338, "low": 0.3251, "close": 0.3349, "volume": 30303.1, "close_time": 1774508399999, "quote_volume": 10051.59873, "trades": 328, "taker_buy_base": 17182.0, "taker_buy_quote": 5691.65032 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.3339, "high": 0.3352, "low": 0.3295, "close": 0.332, "volume": 9024.1, "close_time": 1774511999999, "quote_volume": 2991.8529, "trades": 112, "taker_buy_base": 5386.9, "taker_buy_quote": 1785.37654 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.3322, "high": 0.3331, "low": 0.3286, "close": 0.3308, "volume": 20993.1, "close_time": 1774515599999, "quote_volume": 6962.97879, "trades": 131, "taker_buy_base": 2199.1, "taker_buy_quote": 728.04148 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.3311, "high": 0.3365, "low": 0.3293, "close": 0.3302, "volume": 10052.3, "close_time": 1774519199999, "quote_volume": 3346.04043, "trades": 132, "taker_buy_base": 4319.2, "taker_buy_quote": 1438.92429 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.3292, "high": 0.33, "low": 0.323, "close": 0.326, "volume": 14137.8, "close_time": 1774522799999, "quote_volume": 4604.91365, "trades": 199, "taker_buy_base": 4591.4, "taker_buy_quote": 1497.25885 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.3261, "high": 0.3261, "low": 0.3214, "close": 0.3215, "volume": 7818.2, "close_time": 1774526399999, "quote_volume": 2524.62562, "trades": 125, "taker_buy_base": 2729.9, "taker_buy_quote": 881.89335 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.3216, "high": 0.3232, "low": 0.32, "close": 0.322, "volume": 19107.5, "close_time": 1774529999999, "quote_volume": 6131.52486, "trades": 89, "taker_buy_base": 16464.1, "taker_buy_quote": 5283.07294 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.3225, "high": 0.3252, "low": 0.3211, "close": 0.322, "volume": 7907.8, "close_time": 1774533599999, "quote_volume": 2550.1996, "trades": 105, "taker_buy_base": 4365.7, "taker_buy_quote": 1411.01443 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.3226, "high": 0.3242, "low": 0.3221, "close": 0.3236, "volume": 4204.1, "close_time": 1774537199999, "quote_volume": 1358.15013, "trades": 56, "taker_buy_base": 1718.8, "taker_buy_quote": 555.68878 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.3231, "high": 0.3237, "low": 0.3193, "close": 0.3208, "volume": 5536.2, "close_time": 1774540799999, "quote_volume": 1780.45858, "trades": 87, "taker_buy_base": 2135.5, "taker_buy_quote": 686.08376 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.3205, "high": 0.3247, "low": 0.3201, "close": 0.3203, "volume": 9842.7, "close_time": 1774544399999, "quote_volume": 3171.17972, "trades": 128, "taker_buy_base": 3691.3, "taker_buy_quote": 1192.36623 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.3202, "high": 0.3217, "low": 0.3184, "close": 0.3188, "volume": 6389.4, "close_time": 1774547999999, "quote_volume": 2043.20679, "trades": 53, "taker_buy_base": 4215.5, "taker_buy_quote": 1349.62357 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.3186, "high": 0.3195, "low": 0.3151, "close": 0.3161, "volume": 8865.3, "close_time": 1774551599999, "quote_volume": 2813.1175, "trades": 122, "taker_buy_base": 1718.4, "taker_buy_quote": 543.30611 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.3164, "high": 0.3164, "low": 0.312, "close": 0.3131, "volume": 4651.9, "close_time": 1774555199999, "quote_volume": 1456.83224, "trades": 55, "taker_buy_base": 736.3, "taker_buy_quote": 230.95082 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.3137, "high": 0.3183, "low": 0.3134, "close": 0.3139, "volume": 11784.1, "close_time": 1774558799999, "quote_volume": 3721.51473, "trades": 159, "taker_buy_base": 7218.9, "taker_buy_quote": 2277.06619 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.3138, "high": 0.3159, "low": 0.3135, "close": 0.315, "volume": 9775.8, "close_time": 1774562399999, "quote_volume": 3077.43306, "trades": 84, "taker_buy_base": 6492.4, "taker_buy_quote": 2044.94027 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.3146, "high": 0.3154, "low": 0.3137, "close": 0.3153, "volume": 2137.7, "close_time": 1774565999999, "quote_volume": 672.55198, "trades": 52, "taker_buy_base": 879.7, "taker_buy_quote": 276.98769 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.3154, "high": 0.3155, "low": 0.3113, "close": 0.3136, "volume": 2926.7, "close_time": 1774569599999, "quote_volume": 917.39378, "trades": 25, "taker_buy_base": 1383.9, "taker_buy_quote": 434.31303 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.3145, "high": 0.3165, "low": 0.3124, "close": 0.3127, "volume": 3684.8, "close_time": 1774573199999, "quote_volume": 1157.33417, "trades": 65, "taker_buy_base": 2200.9, "taker_buy_quote": 691.63476 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.3129, "high": 0.316, "low": 0.3116, "close": 0.3154, "volume": 4474.7, "close_time": 1774576799999, "quote_volume": 1401.92933, "trades": 57, "taker_buy_base": 2359.4, "taker_buy_quote": 740.8721 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.3157, "high": 0.3162, "low": 0.3135, "close": 0.3135, "volume": 2257.8, "close_time": 1774580399999, "quote_volume": 712.05865, "trades": 24, "taker_buy_base": 320.5, "taker_buy_quote": 101.20338 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.3127, "high": 0.3151, "low": 0.312, "close": 0.3151, "volume": 1511.6, "close_time": 1774583999999, "quote_volume": 473.40459, "trades": 27, "taker_buy_base": 864.2, "taker_buy_quote": 270.60806 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.3145, "high": 0.3161, "low": 0.3134, "close": 0.3142, "volume": 1949.2, "close_time": 1774587599999, "quote_volume": 614.04441, "trades": 39, "taker_buy_base": 1692.8, "taker_buy_quote": 533.43388 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.3139, "high": 0.3142, "low": 0.3071, "close": 0.31, "volume": 26545.0, "close_time": 1774591199999, "quote_volume": 8206.75197, "trades": 106, "taker_buy_base": 1572.3, "taker_buy_quote": 489.9463 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.311, "high": 0.3132, "low": 0.3109, "close": 0.3132, "volume": 31935.4, "close_time": 1774594799999, "quote_volume": 9943.1382, "trades": 108, "taker_buy_base": 2437.2, "taker_buy_quote": 759.83647 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.3128, "high": 0.3206, "low": 0.312, "close": 0.3206, "volume": 19493.9, "close_time": 1774598399999, "quote_volume": 6153.04817, "trades": 109, "taker_buy_base": 4086.3, "taker_buy_quote": 1288.53181 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.32, "high": 0.3205, "low": 0.318, "close": 0.3186, "volume": 9302.2, "close_time": 1774601999999, "quote_volume": 2973.0139, "trades": 78, "taker_buy_base": 3386.0, "taker_buy_quote": 1082.46566 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.316, "high": 0.319, "low": 0.3159, "close": 0.3171, "volume": 12320.4, "close_time": 1774605599999, "quote_volume": 3896.61756, "trades": 26, "taker_buy_base": 7202.9, "taker_buy_quote": 2279.43457 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.3199, "high": 0.324, "low": 0.311, "close": 0.3119, "volume": 27103.8, "close_time": 1774609199999, "quote_volume": 8625.34292, "trades": 137, "taker_buy_base": 9813.0, "taker_buy_quote": 3111.31769 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.3127, "high": 0.3127, "low": 0.3088, "close": 0.3106, "volume": 18676.1, "close_time": 1774612799999, "quote_volume": 5818.61519, "trades": 51, "taker_buy_base": 1438.7, "taker_buy_quote": 447.51268 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.3107, "high": 0.3113, "low": 0.3072, "close": 0.3095, "volume": 9268.0, "close_time": 1774616399999, "quote_volume": 2860.13305, "trades": 25, "taker_buy_base": 6325.6, "taker_buy_quote": 1952.29566 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.3091, "high": 0.3096, "low": 0.2989, "close": 0.3048, "volume": 9527.2, "close_time": 1774619999999, "quote_volume": 2907.13895, "trades": 104, "taker_buy_base": 2957.0, "taker_buy_quote": 906.16168 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.3052, "high": 0.3066, "low": 0.304, "close": 0.3066, "volume": 2511.2, "close_time": 1774623599999, "quote_volume": 767.66864, "trades": 22, "taker_buy_base": 256.7, "taker_buy_quote": 78.40501 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.307, "high": 0.3109, "low": 0.307, "close": 0.3098, "volume": 4274.2, "close_time": 1774627199999, "quote_volume": 1322.1621, "trades": 34, "taker_buy_base": 2274.8, "taker_buy_quote": 704.49734 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.306, "high": 0.3071, "low": 0.305, "close": 0.3056, "volume": 1882.4, "close_time": 1774630799999, "quote_volume": 574.48294, "trades": 8, "taker_buy_base": 177.1, "taker_buy_quote": 54.22829 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.3054, "high": 0.3067, "low": 0.3027, "close": 0.3029, "volume": 1418.6, "close_time": 1774634399999, "quote_volume": 430.78842, "trades": 19, "taker_buy_base": 647.6, "taker_buy_quote": 197.23166 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.3038, "high": 0.3048, "low": 0.3031, "close": 0.3033, "volume": 680.6, "close_time": 1774637999999, "quote_volume": 206.83397, "trades": 12, "taker_buy_base": 368.4, "taker_buy_quote": 112.0911 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.3043, "high": 0.3091, "low": 0.3042, "close": 0.308, "volume": 2442.7, "close_time": 1774641599999, "quote_volume": 749.44191, "trades": 40, "taker_buy_base": 2191.9, "taker_buy_quote": 672.88296 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.3077, "high": 0.3085, "low": 0.3054, "close": 0.3063, "volume": 4532.1, "close_time": 1774645199999, "quote_volume": 1388.94245, "trades": 23, "taker_buy_base": 1114.5, "taker_buy_quote": 341.5271 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.3063, "high": 0.3092, "low": 0.3063, "close": 0.308, "volume": 5333.3, "close_time": 1774648799999, "quote_volume": 1645.65758, "trades": 32, "taker_buy_base": 2953.4, "taker_buy_quote": 911.06704 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.306, "high": 0.3066, "low": 0.305, "close": 0.3063, "volume": 1755.9, "close_time": 1774652399999, "quote_volume": 537.24361, "trades": 16, "taker_buy_base": 1032.7, "taker_buy_quote": 316.1493 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.3059, "high": 0.308, "low": 0.3059, "close": 0.308, "volume": 785.7, "close_time": 1774655999999, "quote_volume": 241.02684, "trades": 10, "taker_buy_base": 766.6, "taker_buy_quote": 235.18415 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.306, "high": 0.306, "low": 0.3008, "close": 0.3016, "volume": 1657.3, "close_time": 1774659599999, "quote_volume": 501.18863, "trades": 23, "taker_buy_base": 908.7, "taker_buy_quote": 274.80749 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.3009, "high": 0.3009, "low": 0.2975, "close": 0.2981, "volume": 2668.8, "close_time": 1774663199999, "quote_volume": 796.34424, "trades": 17, "taker_buy_base": 1828.7, "taker_buy_quote": 545.35374 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2995, "high": 0.2996, "low": 0.297, "close": 0.297, "volume": 3033.9, "close_time": 1774666799999, "quote_volume": 907.67951, "trades": 14, "taker_buy_base": 2471.9, "taker_buy_quote": 740.45407 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2979, "high": 0.2979, "low": 0.2959, "close": 0.2973, "volume": 1203.5, "close_time": 1774670399999, "quote_volume": 357.16766, "trades": 17, "taker_buy_base": 472.0, "taker_buy_quote": 139.93263 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2955, "high": 0.2965, "low": 0.2945, "close": 0.295, "volume": 1533.2, "close_time": 1774673999999, "quote_volume": 453.63851, "trades": 16, "taker_buy_base": 1065.6, "taker_buy_quote": 315.54227 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2953, "high": 0.2953, "low": 0.2939, "close": 0.2949, "volume": 1078.0, "close_time": 1774677599999, "quote_volume": 317.10196, "trades": 15, "taker_buy_base": 626.0, "taker_buy_quote": 184.1898 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2943, "high": 0.2974, "low": 0.2943, "close": 0.2974, "volume": 688.0, "close_time": 1774681199999, "quote_volume": 203.87781, "trades": 13, "taker_buy_base": 517.0, "taker_buy_quote": 153.45251 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2987, "high": 0.3006, "low": 0.2987, "close": 0.3006, "volume": 567.8, "close_time": 1774684799999, "quote_volume": 170.30434, "trades": 10, "taker_buy_base": 242.0, "taker_buy_quote": 72.56394 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.3022, "high": 0.3022, "low": 0.3003, "close": 0.3003, "volume": 213.2, "close_time": 1774688399999, "quote_volume": 64.15801, "trades": 4, "taker_buy_base": 66.6, "taker_buy_quote": 20.12652 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.3013, "high": 0.3018, "low": 0.2957, "close": 0.2957, "volume": 12596.8, "close_time": 1774691999999, "quote_volume": 3779.20389, "trades": 43, "taker_buy_base": 7424.7, "taker_buy_quote": 2226.52142 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2986, "high": 0.299, "low": 0.2967, "close": 0.299, "volume": 4199.4, "close_time": 1774695599999, "quote_volume": 1249.2555, "trades": 16, "taker_buy_base": 2613.3, "taker_buy_quote": 776.48231 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2978, "high": 0.2978, "low": 0.2976, "close": 0.2976, "volume": 767.7, "close_time": 1774699199999, "quote_volume": 228.54429, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2975, "high": 0.2975, "low": 0.297, "close": 0.297, "volume": 1896.0, "close_time": 1774702799999, "quote_volume": 564.00313, "trades": 6, "taker_buy_base": 1871.5, "taker_buy_quote": 556.72663 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2966, "high": 0.3071, "low": 0.2966, "close": 0.3042, "volume": 10084.9, "close_time": 1774706399999, "quote_volume": 3055.30759, "trades": 75, "taker_buy_base": 3676.9, "taker_buy_quote": 1108.73064 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.303, "high": 0.3037, "low": 0.2985, "close": 0.2986, "volume": 17866.2, "close_time": 1774709999999, "quote_volume": 5391.9359, "trades": 61, "taker_buy_base": 6550.1, "taker_buy_quote": 1984.61675 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2997, "high": 0.3005, "low": 0.2996, "close": 0.2996, "volume": 1235.0, "close_time": 1774713599999, "quote_volume": 370.32169, "trades": 6, "taker_buy_base": 1159.9, "taker_buy_quote": 347.82173 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2996, "high": 0.2996, "low": 0.2996, "close": 0.2996, "volume": 0.0, "close_time": 1774717199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.3001, "high": 0.3002, "low": 0.2976, "close": 0.2983, "volume": 761.9, "close_time": 1774720799999, "quote_volume": 227.68391, "trades": 12, "taker_buy_base": 674.7, "taker_buy_quote": 201.67836 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.297, "high": 0.3, "low": 0.2968, "close": 0.2996, "volume": 611.0, "close_time": 1774724399999, "quote_volume": 182.89485, "trades": 13, "taker_buy_base": 591.2, "taker_buy_quote": 177.01425 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2994, "high": 0.3015, "low": 0.2992, "close": 0.3015, "volume": 2357.1, "close_time": 1774727999999, "quote_volume": 707.77265, "trades": 27, "taker_buy_base": 2282.0, "taker_buy_quote": 685.23514 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.3015, "high": 0.3015, "low": 0.2995, "close": 0.3002, "volume": 879.7, "close_time": 1774731599999, "quote_volume": 264.43731, "trades": 11, "taker_buy_base": 704.6, "taker_buy_quote": 211.82486 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.3004, "high": 0.3012, "low": 0.2976, "close": 0.2981, "volume": 5033.2, "close_time": 1774735199999, "quote_volume": 1510.37651, "trades": 22, "taker_buy_base": 2811.8, "taker_buy_quote": 844.60952 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2981, "high": 0.2991, "low": 0.2977, "close": 0.2991, "volume": 4138.8, "close_time": 1774738799999, "quote_volume": 1236.4678, "trades": 15, "taker_buy_base": 990.9, "taker_buy_quote": 295.63686 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.296, "volume": 235.0, "close_time": 1774742399999, "quote_volume": 69.7142, "trades": 8, "taker_buy_base": 121.5, "taker_buy_quote": 36.0984 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2967, "high": 0.2969, "low": 0.294, "close": 0.294, "volume": 1760.8, "close_time": 1774745999999, "quote_volume": 520.76859, "trades": 9, "taker_buy_base": 632.9, "taker_buy_quote": 187.68398 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2959, "high": 0.296, "low": 0.2943, "close": 0.2948, "volume": 3861.1, "close_time": 1774749599999, "quote_volume": 1139.43819, "trades": 20, "taker_buy_base": 2006.7, "taker_buy_quote": 592.49351 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2936, "high": 0.2944, "low": 0.2921, "close": 0.293, "volume": 1513.1, "close_time": 1774753199999, "quote_volume": 443.25745, "trades": 16, "taker_buy_base": 985.1, "taker_buy_quote": 288.39733 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2933, "high": 0.2943, "low": 0.2923, "close": 0.2923, "volume": 2906.9, "close_time": 1774756799999, "quote_volume": 852.07922, "trades": 20, "taker_buy_base": 2168.9, "taker_buy_quote": 635.99282 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2922, "high": 0.2937, "low": 0.2914, "close": 0.2914, "volume": 2322.6, "close_time": 1774760399999, "quote_volume": 678.29756, "trades": 18, "taker_buy_base": 1427.2, "taker_buy_quote": 416.54064 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2912, "high": 0.2912, "low": 0.2889, "close": 0.2893, "volume": 23201.1, "close_time": 1774763999999, "quote_volume": 6720.4524, "trades": 100, "taker_buy_base": 9121.7, "taker_buy_quote": 2642.29313 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2902, "high": 0.2902, "low": 0.2891, "close": 0.2891, "volume": 599.9, "close_time": 1774767599999, "quote_volume": 173.68453, "trades": 6, "taker_buy_base": 329.6, "taker_buy_quote": 95.37844 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2881, "high": 0.2895, "low": 0.2871, "close": 0.289, "volume": 9743.8, "close_time": 1774771199999, "quote_volume": 2815.99877, "trades": 45, "taker_buy_base": 7008.8, "taker_buy_quote": 2025.80162 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2886, "high": 0.291, "low": 0.2886, "close": 0.2909, "volume": 4000.1, "close_time": 1774774799999, "quote_volume": 1160.81401, "trades": 20, "taker_buy_base": 486.8, "taker_buy_quote": 141.04632 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2904, "high": 0.2916, "low": 0.2902, "close": 0.2908, "volume": 3596.3, "close_time": 1774778399999, "quote_volume": 1045.09098, "trades": 17, "taker_buy_base": 247.0, "taker_buy_quote": 71.83057 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2901, "high": 0.2901, "low": 0.2866, "close": 0.2891, "volume": 7027.2, "close_time": 1774781999999, "quote_volume": 2024.44014, "trades": 41, "taker_buy_base": 3595.5, "taker_buy_quote": 1036.14542 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2882, "high": 0.291, "low": 0.2882, "close": 0.2887, "volume": 3635.0, "close_time": 1774785599999, "quote_volume": 1053.35364, "trades": 25, "taker_buy_base": 2300.5, "taker_buy_quote": 665.96912 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2885, "high": 0.2885, "low": 0.285, "close": 0.2866, "volume": 14341.8, "close_time": 1774789199999, "quote_volume": 4130.08294, "trades": 80, "taker_buy_base": 3213.3, "taker_buy_quote": 924.843 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.2852, "high": 0.2862, "low": 0.2845, "close": 0.2848, "volume": 3112.1, "close_time": 1774792799999, "quote_volume": 887.81117, "trades": 20, "taker_buy_base": 2338.9, "taker_buy_quote": 667.09345 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.285, "high": 0.2871, "low": 0.2844, "close": 0.2848, "volume": 9394.6, "close_time": 1774796399999, "quote_volume": 2690.41864, "trades": 19, "taker_buy_base": 6564.0, "taker_buy_quote": 1881.229 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.2841, "high": 0.2846, "low": 0.2818, "close": 0.2835, "volume": 10906.1, "close_time": 1774799999999, "quote_volume": 3084.39018, "trades": 53, "taker_buy_base": 5047.4, "taker_buy_quote": 1426.23387 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.284, "high": 0.285, "low": 0.2837, "close": 0.284, "volume": 2870.2, "close_time": 1774803599999, "quote_volume": 816.85068, "trades": 14, "taker_buy_base": 1036.7, "taker_buy_quote": 294.69454 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.2826, "high": 0.2831, "low": 0.2817, "close": 0.2828, "volume": 1103.2, "close_time": 1774807199999, "quote_volume": 311.66627, "trades": 12, "taker_buy_base": 472.7, "taker_buy_quote": 133.68886 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.2828, "high": 0.283, "low": 0.2809, "close": 0.2823, "volume": 6826.6, "close_time": 1774810799999, "quote_volume": 1928.06343, "trades": 31, "taker_buy_base": 1746.3, "taker_buy_quote": 493.43386 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.2815, "high": 0.284, "low": 0.2813, "close": 0.284, "volume": 13955.6, "close_time": 1774814399999, "quote_volume": 3944.34383, "trades": 89, "taker_buy_base": 6980.6, "taker_buy_quote": 1973.64574 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2832, "high": 0.2842, "low": 0.2826, "close": 0.2834, "volume": 4728.4, "close_time": 1774817999999, "quote_volume": 1339.24449, "trades": 30, "taker_buy_base": 3603.9, "taker_buy_quote": 1020.2111 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.284, "high": 0.2845, "low": 0.2829, "close": 0.2838, "volume": 15139.5, "close_time": 1774821599999, "quote_volume": 4301.28352, "trades": 20, "taker_buy_base": 12259.6, "taker_buy_quote": 3483.81939 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.2824, "high": 0.2826, "low": 0.275, "close": 0.2797, "volume": 29814.5, "close_time": 1774825199999, "quote_volume": 8334.49921, "trades": 126, "taker_buy_base": 14950.5, "taker_buy_quote": 4152.01503 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.2797, "high": 0.2797, "low": 0.2773, "close": 0.2784, "volume": 3793.8, "close_time": 1774828799999, "quote_volume": 1056.63683, "trades": 22, "taker_buy_base": 1360.3, "taker_buy_quote": 378.92777 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2786, "high": 0.282, "low": 0.2766, "close": 0.2789, "volume": 16613.2, "close_time": 1774832399999, "quote_volume": 4631.36882, "trades": 62, "taker_buy_base": 8460.2, "taker_buy_quote": 2361.68432 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.279, "high": 0.2834, "low": 0.279, "close": 0.2834, "volume": 4162.7, "close_time": 1774835999999, "quote_volume": 1168.85289, "trades": 18, "taker_buy_base": 1897.6, "taker_buy_quote": 533.23067 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.2827, "high": 0.2852, "low": 0.282, "close": 0.2827, "volume": 4619.3, "close_time": 1774839599999, "quote_volume": 1308.55673, "trades": 28, "taker_buy_base": 1359.5, "taker_buy_quote": 385.91727 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.2825, "high": 0.2869, "low": 0.2825, "close": 0.2869, "volume": 7008.8, "close_time": 1774843199999, "quote_volume": 1999.32871, "trades": 33, "taker_buy_base": 5730.2, "taker_buy_quote": 1636.33403 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2863, "high": 0.2875, "low": 0.285, "close": 0.285, "volume": 6877.6, "close_time": 1774846799999, "quote_volume": 1972.24515, "trades": 23, "taker_buy_base": 3681.1, "taker_buy_quote": 1054.98561 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.2854, "high": 0.2854, "low": 0.2825, "close": 0.2825, "volume": 21030.0, "close_time": 1774850399999, "quote_volume": 5975.13598, "trades": 33, "taker_buy_base": 3902.1, "taker_buy_quote": 1107.33801 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.2821, "high": 0.2829, "low": 0.2819, "close": 0.2819, "volume": 1610.4, "close_time": 1774853999999, "quote_volume": 454.49232, "trades": 8, "taker_buy_base": 463.2, "taker_buy_quote": 130.98192 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.2825, "high": 0.2852, "low": 0.2825, "close": 0.2852, "volume": 661.7, "close_time": 1774857599999, "quote_volume": 187.94686, "trades": 5, "taker_buy_base": 119.3, "taker_buy_quote": 33.9445 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2844, "high": 0.2848, "low": 0.2832, "close": 0.2848, "volume": 8558.4, "close_time": 1774861199999, "quote_volume": 2426.99686, "trades": 21, "taker_buy_base": 2039.2, "taker_buy_quote": 578.29344 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.2849, "high": 0.2893, "low": 0.2849, "close": 0.2876, "volume": 19235.1, "close_time": 1774864799999, "quote_volume": 5549.16227, "trades": 51, "taker_buy_base": 8678.0, "taker_buy_quote": 2500.06587 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.2877, "high": 0.2885, "low": 0.2858, "close": 0.2878, "volume": 25823.3, "close_time": 1774868399999, "quote_volume": 7403.81012, "trades": 70, "taker_buy_base": 17692.7, "taker_buy_quote": 5073.26646 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.2877, "high": 0.2908, "low": 0.286, "close": 0.289, "volume": 35374.0, "close_time": 1774871999999, "quote_volume": 10215.40643, "trades": 123, "taker_buy_base": 28525.6, "taker_buy_quote": 8244.79538 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2883, "high": 0.2898, "low": 0.2869, "close": 0.288, "volume": 13977.4, "close_time": 1774875599999, "quote_volume": 4033.31574, "trades": 69, "taker_buy_base": 2608.2, "taker_buy_quote": 753.90989 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.2876, "high": 0.2877, "low": 0.2829, "close": 0.2829, "volume": 5137.6, "close_time": 1774879199999, "quote_volume": 1472.68819, "trades": 28, "taker_buy_base": 1552.4, "taker_buy_quote": 443.67947 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.2826, "high": 0.285, "low": 0.2803, "close": 0.2825, "volume": 16934.1, "close_time": 1774882799999, "quote_volume": 4808.02863, "trades": 49, "taker_buy_base": 4499.8, "taker_buy_quote": 1274.8352 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.2831, "high": 0.2837, "low": 0.2803, "close": 0.283, "volume": 18510.3, "close_time": 1774886399999, "quote_volume": 5229.22152, "trades": 42, "taker_buy_base": 1586.9, "taker_buy_quote": 449.15518 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2813, "high": 0.284, "low": 0.2794, "close": 0.281, "volume": 14267.8, "close_time": 1774889999999, "quote_volume": 4013.79968, "trades": 68, "taker_buy_base": 7712.4, "taker_buy_quote": 2172.13771 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.282, "high": 0.282, "low": 0.2788, "close": 0.2792, "volume": 12554.9, "close_time": 1774893599999, "quote_volume": 3516.19933, "trades": 43, "taker_buy_base": 4409.6, "taker_buy_quote": 1232.35198 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2746, "close": 0.2749, "volume": 25652.4, "close_time": 1774897199999, "quote_volume": 7075.13623, "trades": 61, "taker_buy_base": 21854.2, "taker_buy_quote": 6028.69912 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.2749, "high": 0.2749, "low": 0.2733, "close": 0.2743, "volume": 3522.6, "close_time": 1774900799999, "quote_volume": 965.81594, "trades": 16, "taker_buy_base": 1279.5, "taker_buy_quote": 351.02309 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2746, "high": 0.2747, "low": 0.2746, "close": 0.2747, "volume": 837.3, "close_time": 1774904399999, "quote_volume": 229.97763, "trades": 3, "taker_buy_base": 837.3, "taker_buy_quote": 229.97763 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.274, "high": 0.2769, "low": 0.2737, "close": 0.2761, "volume": 13359.3, "close_time": 1774907999999, "quote_volume": 3683.75306, "trades": 34, "taker_buy_base": 13072.5, "taker_buy_quote": 3605.2559 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.2753, "high": 0.2764, "low": 0.2747, "close": 0.2752, "volume": 2605.7, "close_time": 1774911599999, "quote_volume": 718.81636, "trades": 14, "taker_buy_base": 139.3, "taker_buy_quote": 38.34975 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.2746, "high": 0.2746, "low": 0.273, "close": 0.2733, "volume": 6684.8, "close_time": 1774915199999, "quote_volume": 1828.70506, "trades": 26, "taker_buy_base": 410.8, "taker_buy_quote": 112.73569 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2733, "high": 0.2736, "low": 0.272, "close": 0.2732, "volume": 12173.1, "close_time": 1774918799999, "quote_volume": 3321.46138, "trades": 67, "taker_buy_base": 622.9, "taker_buy_quote": 169.92427 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.2749, "high": 0.2769, "low": 0.2749, "close": 0.2751, "volume": 1751.4, "close_time": 1774922399999, "quote_volume": 483.21328, "trades": 13, "taker_buy_base": 722.4, "taker_buy_quote": 199.22836 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.2763, "high": 0.2776, "low": 0.2755, "close": 0.2772, "volume": 7969.8, "close_time": 1774925999999, "quote_volume": 2206.71427, "trades": 24, "taker_buy_base": 884.1, "taker_buy_quote": 244.73516 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.2751, "high": 0.2761, "low": 0.275, "close": 0.2751, "volume": 1634.6, "close_time": 1774929599999, "quote_volume": 450.63448, "trades": 9, "taker_buy_base": 902.9, "taker_buy_quote": 249.26032 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2744, "high": 0.2762, "low": 0.2744, "close": 0.2755, "volume": 10897.3, "close_time": 1774933199999, "quote_volume": 3006.27652, "trades": 23, "taker_buy_base": 8878.8, "taker_buy_quote": 2450.55088 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.276, "high": 0.2766, "low": 0.2752, "close": 0.2753, "volume": 16099.3, "close_time": 1774936799999, "quote_volume": 4444.39925, "trades": 40, "taker_buy_base": 1513.8, "taker_buy_quote": 417.95896 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.2768, "high": 0.277, "low": 0.275, "close": 0.277, "volume": 142.6, "close_time": 1774940399999, "quote_volume": 39.37558, "trades": 4, "taker_buy_base": 83.8, "taker_buy_quote": 23.20558 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.2764, "high": 0.2768, "low": 0.2747, "close": 0.2768, "volume": 727.6, "close_time": 1774943999999, "quote_volume": 201.11811, "trades": 7, "taker_buy_base": 355.7, "taker_buy_quote": 98.43242 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2769, "high": 0.277, "low": 0.2725, "close": 0.273, "volume": 2362.4, "close_time": 1774947599999, "quote_volume": 649.15295, "trades": 19, "taker_buy_base": 705.3, "taker_buy_quote": 193.86376 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.2723, "high": 0.2723, "low": 0.268, "close": 0.268, "volume": 22451.3, "close_time": 1774951199999, "quote_volume": 6045.52559, "trades": 82, "taker_buy_base": 6047.3, "taker_buy_quote": 1629.13113 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.27, "high": 0.2711, "low": 0.2687, "close": 0.2687, "volume": 4089.6, "close_time": 1774954799999, "quote_volume": 1104.10576, "trades": 20, "taker_buy_base": 1384.6, "taker_buy_quote": 374.44 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.2688, "high": 0.2712, "low": 0.2685, "close": 0.2699, "volume": 12842.2, "close_time": 1774958399999, "quote_volume": 3466.06266, "trades": 25, "taker_buy_base": 5341.3, "taker_buy_quote": 1441.88231 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2696, "high": 0.2718, "low": 0.2691, "close": 0.2706, "volume": 8279.9, "close_time": 1774961999999, "quote_volume": 2238.90387, "trades": 65, "taker_buy_base": 3690.0, "taker_buy_quote": 997.79592 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.2711, "high": 0.2763, "low": 0.2711, "close": 0.2753, "volume": 4422.4, "close_time": 1774965599999, "quote_volume": 1212.79316, "trades": 27, "taker_buy_base": 3749.1, "taker_buy_quote": 1027.8259 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.2759, "high": 0.277, "low": 0.2725, "close": 0.274, "volume": 22788.7, "close_time": 1774969199999, "quote_volume": 6285.74107, "trades": 64, "taker_buy_base": 19004.6, "taker_buy_quote": 5246.42439 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.275, "high": 0.2782, "low": 0.2749, "close": 0.2749, "volume": 2632.6, "close_time": 1774972799999, "quote_volume": 726.93524, "trades": 25, "taker_buy_base": 809.5, "taker_buy_quote": 224.42785 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.277, "high": 0.2785, "low": 0.2766, "close": 0.2771, "volume": 10851.9, "close_time": 1774976399999, "quote_volume": 3012.83775, "trades": 48, "taker_buy_base": 1617.9, "taker_buy_quote": 448.51482 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.2772, "high": 0.2813, "low": 0.2767, "close": 0.278, "volume": 8367.5, "close_time": 1774979999999, "quote_volume": 2339.45566, "trades": 34, "taker_buy_base": 1353.4, "taker_buy_quote": 378.70042 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.2789, "high": 0.28, "low": 0.2789, "close": 0.28, "volume": 2638.1, "close_time": 1774983599999, "quote_volume": 736.61289, "trades": 20, "taker_buy_base": 2638.1, "taker_buy_quote": 736.61289 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.2806, "high": 0.281, "low": 0.2792, "close": 0.2792, "volume": 3059.4, "close_time": 1774987199999, "quote_volume": 857.83659, "trades": 11, "taker_buy_base": 3059.4, "taker_buy_quote": 857.83659 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2803, "high": 0.283, "low": 0.2802, "close": 0.283, "volume": 23886.3, "close_time": 1774990799999, "quote_volume": 6746.49274, "trades": 33, "taker_buy_base": 2460.2, "taker_buy_quote": 693.52312 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.2831, "high": 0.2831, "low": 0.2802, "close": 0.2811, "volume": 28486.2, "close_time": 1774994399999, "quote_volume": 7995.25891, "trades": 34, "taker_buy_base": 25182.5, "taker_buy_quote": 7069.44069 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.28, "high": 0.2802, "low": 0.28, "close": 0.28, "volume": 5574.0, "close_time": 1774997999999, "quote_volume": 1561.8153, "trades": 6, "taker_buy_base": 4976.5, "taker_buy_quote": 1394.4153 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.2792, "high": 0.2792, "low": 0.278, "close": 0.278, "volume": 391.3, "close_time": 1775001599999, "quote_volume": 109.11845, "trades": 8, "taker_buy_base": 72.3, "taker_buy_quote": 20.16726 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2777, "high": 0.2778, "low": 0.276, "close": 0.2777, "volume": 622.3, "close_time": 1775005199999, "quote_volume": 172.58866, "trades": 9, "taker_buy_base": 174.7, "taker_buy_quote": 48.48634 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2768, "high": 0.2768, "low": 0.275, "close": 0.275, "volume": 651.6, "close_time": 1775008799999, "quote_volume": 179.86404, "trades": 9, "taker_buy_base": 143.4, "taker_buy_quote": 39.56406 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.275, "high": 0.2752, "low": 0.2745, "close": 0.2747, "volume": 567.8, "close_time": 1775012399999, "quote_volume": 155.9853, "trades": 7, "taker_buy_base": 527.1, "taker_buy_quote": 144.81315 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.2755, "high": 0.2769, "low": 0.2751, "close": 0.2768, "volume": 4733.7, "close_time": 1775015999999, "quote_volume": 1306.35756, "trades": 81, "taker_buy_base": 2411.5, "taker_buy_quote": 666.82183 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.277, "high": 0.2774, "low": 0.2755, "close": 0.2759, "volume": 1296.3, "close_time": 1775019599999, "quote_volume": 358.804, "trades": 10, "taker_buy_base": 695.2, "taker_buy_quote": 192.73701 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.2746, "high": 0.278, "low": 0.2746, "close": 0.278, "volume": 6074.4, "close_time": 1775023199999, "quote_volume": 1680.66522, "trades": 22, "taker_buy_base": 2247.9, "taker_buy_quote": 621.94289 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2776, "high": 0.28, "low": 0.2769, "close": 0.28, "volume": 26645.5, "close_time": 1775026799999, "quote_volume": 7414.3605, "trades": 126, "taker_buy_base": 3855.3, "taker_buy_quote": 1074.54031 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.28, "high": 0.2813, "low": 0.2787, "close": 0.2797, "volume": 17432.5, "close_time": 1775030399999, "quote_volume": 4882.4415, "trades": 54, "taker_buy_base": 3288.9, "taker_buy_quote": 920.16186 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2799, "high": 0.282, "low": 0.2793, "close": 0.2809, "volume": 37240.6, "close_time": 1775033999999, "quote_volume": 10436.87824, "trades": 58, "taker_buy_base": 20929.7, "taker_buy_quote": 5856.37793 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2794, "high": 0.2809, "low": 0.279, "close": 0.2806, "volume": 8312.3, "close_time": 1775037599999, "quote_volume": 2325.98127, "trades": 17, "taker_buy_base": 7860.2, "taker_buy_quote": 2199.66602 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2796, "high": 0.28, "low": 0.2775, "close": 0.2777, "volume": 5514.7, "close_time": 1775041199999, "quote_volume": 1538.76013, "trades": 27, "taker_buy_base": 4656.8, "taker_buy_quote": 1299.69196 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.2781, "high": 0.2781, "low": 0.277, "close": 0.2775, "volume": 997.6, "close_time": 1775044799999, "quote_volume": 276.9712, "trades": 6, "taker_buy_base": 869.0, "taker_buy_quote": 241.25517 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2769, "high": 0.2793, "low": 0.276, "close": 0.2767, "volume": 12322.7, "close_time": 1775048399999, "quote_volume": 3413.48681, "trades": 40, "taker_buy_base": 4542.9, "taker_buy_quote": 1262.76555 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.2773, "high": 0.2773, "low": 0.2747, "close": 0.276, "volume": 4237.8, "close_time": 1775051999999, "quote_volume": 1168.98197, "trades": 22, "taker_buy_base": 566.0, "taker_buy_quote": 156.20183 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.2775, "high": 0.2775, "low": 0.2768, "close": 0.2768, "volume": 1242.3, "close_time": 1775055599999, "quote_volume": 344.10048, "trades": 5, "taker_buy_base": 27.5, "taker_buy_quote": 7.63125 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.2773, "high": 0.2788, "low": 0.2773, "close": 0.2784, "volume": 1430.3, "close_time": 1775059199999, "quote_volume": 397.9822, "trades": 11, "taker_buy_base": 471.3, "taker_buy_quote": 131.00646 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.279, "high": 0.2811, "low": 0.2788, "close": 0.2792, "volume": 27354.0, "close_time": 1775062799999, "quote_volume": 7662.15712, "trades": 56, "taker_buy_base": 12747.8, "taker_buy_quote": 3568.31797 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.2797, "high": 0.2816, "low": 0.2774, "close": 0.2774, "volume": 8666.7, "close_time": 1775066399999, "quote_volume": 2425.17295, "trades": 30, "taker_buy_base": 4681.4, "taker_buy_quote": 1312.55095 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.2761, "high": 0.2779, "low": 0.2749, "close": 0.2749, "volume": 10145.5, "close_time": 1775069999999, "quote_volume": 2806.23139, "trades": 39, "taker_buy_base": 4166.7, "taker_buy_quote": 1153.83596 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.2759, "high": 0.2778, "low": 0.2754, "close": 0.2761, "volume": 2748.4, "close_time": 1775073599999, "quote_volume": 760.4186, "trades": 13, "taker_buy_base": 590.8, "taker_buy_quote": 163.63172 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2755, "high": 0.2759, "low": 0.2742, "close": 0.2759, "volume": 12478.8, "close_time": 1775077199999, "quote_volume": 3434.34052, "trades": 71, "taker_buy_base": 9134.0, "taker_buy_quote": 2513.20588 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.2759, "high": 0.2766, "low": 0.2759, "close": 0.2766, "volume": 3473.7, "close_time": 1775080799999, "quote_volume": 960.16052, "trades": 13, "taker_buy_base": 2913.5, "taker_buy_quote": 805.51495 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.2761, "high": 0.2761, "low": 0.2742, "close": 0.275, "volume": 7625.2, "close_time": 1775084399999, "quote_volume": 2094.70746, "trades": 33, "taker_buy_base": 2365.9, "taker_buy_quote": 650.83774 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.2742, "high": 0.2761, "low": 0.2742, "close": 0.2747, "volume": 7031.5, "close_time": 1775087999999, "quote_volume": 1933.00678, "trades": 22, "taker_buy_base": 3503.4, "taker_buy_quote": 965.00584 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2745, "high": 0.2747, "low": 0.2722, "close": 0.2723, "volume": 5730.1, "close_time": 1775091599999, "quote_volume": 1564.37375, "trades": 33, "taker_buy_base": 5039.6, "taker_buy_quote": 1376.06963 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.272, "high": 0.273, "low": 0.2649, "close": 0.2653, "volume": 26216.2, "close_time": 1775095199999, "quote_volume": 7019.89707, "trades": 53, "taker_buy_base": 23154.6, "taker_buy_quote": 6199.2854 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.2652, "high": 0.2655, "low": 0.2621, "close": 0.263, "volume": 7092.7, "close_time": 1775098799999, "quote_volume": 1869.14064, "trades": 38, "taker_buy_base": 4531.8, "taker_buy_quote": 1194.62745 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.2624, "high": 0.2651, "low": 0.2624, "close": 0.2634, "volume": 1757.9, "close_time": 1775102399999, "quote_volume": 463.48996, "trades": 15, "taker_buy_base": 788.2, "taker_buy_quote": 208.14563 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2629, "high": 0.2637, "low": 0.2619, "close": 0.2619, "volume": 7789.3, "close_time": 1775105999999, "quote_volume": 2048.58539, "trades": 22, "taker_buy_base": 2105.0, "taker_buy_quote": 552.92981 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.2615, "high": 0.2632, "low": 0.2615, "close": 0.2632, "volume": 323.7, "close_time": 1775109599999, "quote_volume": 84.68155, "trades": 2, "taker_buy_base": 20.0, "taker_buy_quote": 5.264 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.264, "high": 0.2664, "low": 0.264, "close": 0.2647, "volume": 3044.1, "close_time": 1775113199999, "quote_volume": 808.51318, "trades": 25, "taker_buy_base": 2897.5, "taker_buy_quote": 769.49243 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.2648, "high": 0.2667, "low": 0.2647, "close": 0.2667, "volume": 1460.7, "close_time": 1775116799999, "quote_volume": 387.4962, "trades": 8, "taker_buy_base": 914.0, "taker_buy_quote": 242.66554 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2658, "high": 0.2658, "low": 0.2637, "close": 0.2637, "volume": 360.5, "close_time": 1775120399999, "quote_volume": 95.70162, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.2626, "high": 0.2633, "low": 0.262, "close": 0.2633, "volume": 9882.4, "close_time": 1775123999999, "quote_volume": 2597.04245, "trades": 32, "taker_buy_base": 2401.8, "taker_buy_quote": 631.43322 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.2634, "high": 0.2638, "low": 0.2625, "close": 0.2626, "volume": 4908.6, "close_time": 1775127599999, "quote_volume": 1291.05119, "trades": 14, "taker_buy_base": 19.0, "taker_buy_quote": 4.9989 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.2639, "high": 0.2644, "low": 0.2634, "close": 0.2634, "volume": 1941.0, "close_time": 1775131199999, "quote_volume": 512.27971, "trades": 8, "taker_buy_base": 726.2, "taker_buy_quote": 191.69399 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2633, "high": 0.2637, "low": 0.2625, "close": 0.2625, "volume": 15774.3, "close_time": 1775134799999, "quote_volume": 4145.6462, "trades": 25, "taker_buy_base": 4882.6, "taker_buy_quote": 1283.02789 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.262, "high": 0.2622, "low": 0.2612, "close": 0.2615, "volume": 3941.4, "close_time": 1775138399999, "quote_volume": 1031.14725, "trades": 12, "taker_buy_base": 1252.9, "taker_buy_quote": 327.80806 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.2646, "volume": 1091.6, "close_time": 1775141999999, "quote_volume": 288.76169, "trades": 8, "taker_buy_base": 787.9, "taker_buy_quote": 208.40267 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.2645, "high": 0.2664, "low": 0.263, "close": 0.2645, "volume": 25508.0, "close_time": 1775145599999, "quote_volume": 6765.17219, "trades": 61, "taker_buy_base": 24680.8, "taker_buy_quote": 6547.31749 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2626, "high": 0.265, "low": 0.2625, "close": 0.2637, "volume": 11232.8, "close_time": 1775149199999, "quote_volume": 2962.02977, "trades": 43, "taker_buy_base": 1060.4, "taker_buy_quote": 280.93835 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.2635, "high": 0.2654, "low": 0.2612, "close": 0.2612, "volume": 6349.0, "close_time": 1775152799999, "quote_volume": 1669.01045, "trades": 25, "taker_buy_base": 27.2, "taker_buy_quote": 7.14816 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.2606, "high": 0.2608, "low": 0.2593, "close": 0.26, "volume": 31202.5, "close_time": 1775156399999, "quote_volume": 8114.98558, "trades": 26, "taker_buy_base": 20798.1, "taker_buy_quote": 5409.83402 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2601, "close": 0.2601, "volume": 1618.5, "close_time": 1775159999999, "quote_volume": 422.0348, "trades": 6, "taker_buy_base": 100.0, "taker_buy_quote": 26.01 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2619, "high": 0.2625, "low": 0.2612, "close": 0.2612, "volume": 7276.4, "close_time": 1775163599999, "quote_volume": 1905.26607, "trades": 13, "taker_buy_base": 303.0, "taker_buy_quote": 79.38487 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2588, "close": 0.2595, "volume": 5530.4, "close_time": 1775167199999, "quote_volume": 1433.37259, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2606, "high": 0.2613, "low": 0.2606, "close": 0.2608, "volume": 2710.4, "close_time": 1775170799999, "quote_volume": 707.09979, "trades": 13, "taker_buy_base": 363.7, "taker_buy_quote": 94.97069 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.2604, "high": 0.2617, "low": 0.2604, "close": 0.2617, "volume": 2685.5, "close_time": 1775174399999, "quote_volume": 701.23794, "trades": 10, "taker_buy_base": 688.4, "taker_buy_quote": 179.71834 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.262, "high": 0.2628, "low": 0.2605, "close": 0.2613, "volume": 4171.4, "close_time": 1775177999999, "quote_volume": 1090.42169, "trades": 27, "taker_buy_base": 1638.5, "taker_buy_quote": 427.46677 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.2631, "high": 0.264, "low": 0.262, "close": 0.262, "volume": 1466.6, "close_time": 1775181599999, "quote_volume": 386.50414, "trades": 6, "taker_buy_base": 114.2, "taker_buy_quote": 30.08337 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2616, "high": 0.2627, "low": 0.2605, "close": 0.2607, "volume": 5215.4, "close_time": 1775185199999, "quote_volume": 1365.00675, "trades": 26, "taker_buy_base": 3593.9, "taker_buy_quote": 940.63318 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2602, "close": 0.2603, "volume": 1469.7, "close_time": 1775188799999, "quote_volume": 382.96258, "trades": 6, "taker_buy_base": 435.1, "taker_buy_quote": 113.28758 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2591, "close": 0.2596, "volume": 7379.9, "close_time": 1775192399999, "quote_volume": 1915.61991, "trades": 33, "taker_buy_base": 5577.9, "taker_buy_quote": 1447.56249 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.2591, "high": 0.2617, "low": 0.2582, "close": 0.2592, "volume": 7869.9, "close_time": 1775195999999, "quote_volume": 2045.00864, "trades": 32, "taker_buy_base": 3328.3, "taker_buy_quote": 866.53216 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.2593, "high": 0.2597, "low": 0.2578, "close": 0.259, "volume": 3337.7, "close_time": 1775199599999, "quote_volume": 863.59762, "trades": 18, "taker_buy_base": 124.3, "taker_buy_quote": 32.16782 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.2584, "high": 0.26, "low": 0.2584, "close": 0.2591, "volume": 1911.7, "close_time": 1775203199999, "quote_volume": 495.10005, "trades": 9, "taker_buy_base": 483.2, "taker_buy_quote": 125.28216 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2606, "high": 0.2606, "low": 0.2595, "close": 0.2596, "volume": 6930.1, "close_time": 1775206799999, "quote_volume": 1800.93563, "trades": 29, "taker_buy_base": 2655.5, "taker_buy_quote": 690.37997 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.2597, "high": 0.2603, "low": 0.2591, "close": 0.2603, "volume": 7271.5, "close_time": 1775210399999, "quote_volume": 1889.34836, "trades": 29, "taker_buy_base": 1679.1, "taker_buy_quote": 436.58818 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.261, "high": 0.262, "low": 0.2599, "close": 0.2611, "volume": 7313.0, "close_time": 1775213999999, "quote_volume": 1908.86391, "trades": 18, "taker_buy_base": 3045.7, "taker_buy_quote": 796.10486 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2611, "close": 0.2611, "volume": 320.6, "close_time": 1775217599999, "quote_volume": 83.70866, "trades": 1, "taker_buy_base": 320.6, "taker_buy_quote": 83.70866 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.26, "high": 0.262, "low": 0.2584, "close": 0.2585, "volume": 15669.3, "close_time": 1775221199999, "quote_volume": 4079.76221, "trades": 70, "taker_buy_base": 11118.2, "taker_buy_quote": 2895.33725 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.2576, "high": 0.2576, "low": 0.2567, "close": 0.2574, "volume": 9571.3, "close_time": 1775224799999, "quote_volume": 2461.43468, "trades": 26, "taker_buy_base": 2440.8, "taker_buy_quote": 627.93398 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.258, "high": 0.259, "low": 0.2579, "close": 0.2584, "volume": 1156.4, "close_time": 1775228399999, "quote_volume": 298.77514, "trades": 11, "taker_buy_base": 1156.4, "taker_buy_quote": 298.77514 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.2578, "high": 0.2586, "low": 0.257, "close": 0.257, "volume": 3909.1, "close_time": 1775231999999, "quote_volume": 1007.72266, "trades": 28, "taker_buy_base": 3248.1, "taker_buy_quote": 837.78154 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.256, "high": 0.2587, "low": 0.256, "close": 0.2587, "volume": 4074.8, "close_time": 1775235599999, "quote_volume": 1049.25983, "trades": 11, "taker_buy_base": 348.9, "taker_buy_quote": 89.84483 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.2558, "high": 0.2559, "low": 0.2543, "close": 0.2555, "volume": 13002.8, "close_time": 1775239199999, "quote_volume": 3315.34346, "trades": 46, "taker_buy_base": 4465.1, "taker_buy_quote": 1139.72967 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 0.0, "close_time": 1775242799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.2543, "high": 0.2569, "low": 0.2538, "close": 0.2569, "volume": 6204.8, "close_time": 1775246399999, "quote_volume": 1583.07116, "trades": 20, "taker_buy_base": 2969.3, "taker_buy_quote": 757.8406 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.257, "high": 0.2593, "low": 0.2567, "close": 0.2593, "volume": 11793.3, "close_time": 1775249999999, "quote_volume": 3046.74887, "trades": 48, "taker_buy_base": 11773.5, "taker_buy_quote": 3041.66027 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 921.6, "close_time": 1775253599999, "quote_volume": 236.8572, "trades": 4, "taker_buy_base": 260.6, "taker_buy_quote": 66.94814 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.2578, "high": 0.2579, "low": 0.2557, "close": 0.2557, "volume": 7179.6, "close_time": 1775257199999, "quote_volume": 1845.04563, "trades": 15, "taker_buy_base": 1858.8, "taker_buy_quote": 478.05262 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2562, "volume": 3927.1, "close_time": 1775260799999, "quote_volume": 1006.32075, "trades": 14, "taker_buy_base": 664.8, "taker_buy_quote": 170.38824 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2573, "high": 0.2589, "low": 0.2573, "close": 0.2589, "volume": 393.5, "close_time": 1775264399999, "quote_volume": 101.36419, "trades": 2, "taker_buy_base": 72.9, "taker_buy_quote": 18.87381 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.259, "high": 0.2601, "low": 0.259, "close": 0.2601, "volume": 1378.6, "close_time": 1775267999999, "quote_volume": 358.0956, "trades": 8, "taker_buy_base": 737.4, "taker_buy_quote": 191.7042 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.2575, "high": 0.258, "low": 0.2571, "close": 0.258, "volume": 200.7, "close_time": 1775271599999, "quote_volume": 51.68763, "trades": 4, "taker_buy_base": 100.4, "taker_buy_quote": 25.8895 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.26, "high": 0.26, "low": 0.2593, "close": 0.2597, "volume": 490.8, "close_time": 1775275199999, "quote_volume": 127.43111, "trades": 4, "taker_buy_base": 490.8, "taker_buy_quote": 127.43111 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 6975.3, "close_time": 1775278799999, "quote_volume": 1813.578, "trades": 9, "taker_buy_base": 320.6, "taker_buy_quote": 83.356 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.2586, "high": 0.2587, "low": 0.2586, "close": 0.2587, "volume": 2362.4, "close_time": 1775282399999, "quote_volume": 611.02464, "trades": 9, "taker_buy_base": 2362.4, "taker_buy_quote": 611.02464 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.2588, "high": 0.2601, "low": 0.2588, "close": 0.2601, "volume": 1253.7, "close_time": 1775285999999, "quote_volume": 324.86011, "trades": 6, "taker_buy_base": 1234.4, "taker_buy_quote": 319.85176 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.2608, "high": 0.2616, "low": 0.2608, "close": 0.261, "volume": 3699.5, "close_time": 1775289599999, "quote_volume": 967.01469, "trades": 9, "taker_buy_base": 3335.2, "taker_buy_quote": 871.90033 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2607, "high": 0.2636, "low": 0.2606, "close": 0.2615, "volume": 5086.8, "close_time": 1775293199999, "quote_volume": 1331.72587, "trades": 23, "taker_buy_base": 2319.2, "taker_buy_quote": 608.85867 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.2618, "high": 0.263, "low": 0.2613, "close": 0.2628, "volume": 6384.7, "close_time": 1775296799999, "quote_volume": 1675.03632, "trades": 20, "taker_buy_base": 610.5, "taker_buy_quote": 160.41432 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.264, "high": 0.2656, "low": 0.2624, "close": 0.2654, "volume": 3715.3, "close_time": 1775300399999, "quote_volume": 979.9064, "trades": 21, "taker_buy_base": 2605.7, "taker_buy_quote": 686.44244 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.2655, "high": 0.2724, "low": 0.2655, "close": 0.2724, "volume": 41873.7, "close_time": 1775303999999, "quote_volume": 11220.07029, "trades": 147, "taker_buy_base": 29276.4, "taker_buy_quote": 7845.0651 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2705, "high": 0.2749, "low": 0.2669, "close": 0.2712, "volume": 26404.5, "close_time": 1775307599999, "quote_volume": 7167.34432, "trades": 101, "taker_buy_base": 7536.6, "taker_buy_quote": 2042.65284 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.2709, "high": 0.318, "low": 0.2699, "close": 0.2734, "volume": 1438397.8, "close_time": 1775311199999, "quote_volume": 422200.18777, "trades": 3206, "taker_buy_base": 721523.1, "taker_buy_quote": 209505.78112 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.2742, "high": 0.2767, "low": 0.2703, "close": 0.2726, "volume": 97064.5, "close_time": 1775314799999, "quote_volume": 26561.02248, "trades": 228, "taker_buy_base": 59993.7, "taker_buy_quote": 16414.85094 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.2717, "high": 0.2751, "low": 0.271, "close": 0.2741, "volume": 52958.1, "close_time": 1775318399999, "quote_volume": 14480.83714, "trades": 188, "taker_buy_base": 29038.0, "taker_buy_quote": 7941.31261 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2749, "high": 0.2804, "low": 0.2734, "close": 0.275, "volume": 156338.6, "close_time": 1775321999999, "quote_volume": 43301.6024, "trades": 437, "taker_buy_base": 86147.0, "taker_buy_quote": 23818.61846 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.2754, "high": 0.2767, "low": 0.2733, "close": 0.2757, "volume": 21640.9, "close_time": 1775325599999, "quote_volume": 5943.62715, "trades": 82, "taker_buy_base": 10422.8, "taker_buy_quote": 2864.06486 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2766, "high": 0.2766, "low": 0.2728, "close": 0.2742, "volume": 17450.7, "close_time": 1775329199999, "quote_volume": 4789.72416, "trades": 71, "taker_buy_base": 9908.7, "taker_buy_quote": 2718.7691 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2739, "high": 0.2759, "low": 0.2736, "close": 0.2744, "volume": 14239.8, "close_time": 1775332799999, "quote_volume": 3906.7475, "trades": 78, "taker_buy_base": 7034.5, "taker_buy_quote": 1931.24089 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2746, "high": 0.2763, "low": 0.2728, "close": 0.273, "volume": 18620.0, "close_time": 1775336399999, "quote_volume": 5119.66743, "trades": 73, "taker_buy_base": 11056.1, "taker_buy_quote": 3042.34689 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2737, "high": 0.2739, "low": 0.2727, "close": 0.2739, "volume": 4627.1, "close_time": 1775339999999, "quote_volume": 1264.27862, "trades": 15, "taker_buy_base": 348.2, "taker_buy_quote": 95.18102 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2745, "high": 0.2768, "low": 0.2745, "close": 0.2767, "volume": 27799.9, "close_time": 1775343599999, "quote_volume": 7655.8416, "trades": 85, "taker_buy_base": 15702.1, "taker_buy_quote": 4325.84278 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2762, "high": 0.279, "low": 0.2756, "close": 0.277, "volume": 69999.9, "close_time": 1775347199999, "quote_volume": 19402.82681, "trades": 200, "taker_buy_base": 19698.8, "taker_buy_quote": 5465.67727 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2776, "high": 0.2776, "low": 0.2698, "close": 0.272, "volume": 49249.5, "close_time": 1775350799999, "quote_volume": 13532.38469, "trades": 127, "taker_buy_base": 28947.9, "taker_buy_quote": 7963.0457 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.2725, "high": 0.2739, "low": 0.2711, "close": 0.2719, "volume": 16650.9, "close_time": 1775354399999, "quote_volume": 4543.16848, "trades": 58, "taker_buy_base": 9934.8, "taker_buy_quote": 2709.84815 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.271, "high": 0.271, "low": 0.2691, "close": 0.2691, "volume": 10161.4, "close_time": 1775357999999, "quote_volume": 2745.9348, "trades": 38, "taker_buy_base": 5159.1, "taker_buy_quote": 1394.14962 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.2706, "high": 0.2722, "low": 0.2694, "close": 0.2705, "volume": 17798.8, "close_time": 1775361599999, "quote_volume": 4826.80487, "trades": 45, "taker_buy_base": 11427.0, "taker_buy_quote": 3102.34025 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2705, "high": 0.2709, "low": 0.2672, "close": 0.2679, "volume": 10510.0, "close_time": 1775365199999, "quote_volume": 2818.16887, "trades": 45, "taker_buy_base": 6245.0, "taker_buy_quote": 1675.70229 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2678, "high": 0.2689, "low": 0.2677, "close": 0.2678, "volume": 4525.2, "close_time": 1775368799999, "quote_volume": 1213.96291, "trades": 21, "taker_buy_base": 3177.0, "taker_buy_quote": 852.69322 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2675, "high": 0.2683, "low": 0.2657, "close": 0.2681, "volume": 11505.3, "close_time": 1775372399999, "quote_volume": 3072.3742, "trades": 49, "taker_buy_base": 6472.3, "taker_buy_quote": 1730.17231 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2655, "close": 0.2656, "volume": 15001.6, "close_time": 1775375999999, "quote_volume": 3998.31962, "trades": 27, "taker_buy_base": 3816.1, "taker_buy_quote": 1016.79244 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2663, "high": 0.2677, "low": 0.2663, "close": 0.2672, "volume": 2871.4, "close_time": 1775379599999, "quote_volume": 767.40046, "trades": 14, "taker_buy_base": 2667.8, "taker_buy_quote": 712.99854 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2666, "high": 0.2683, "low": 0.2662, "close": 0.2663, "volume": 9922.8, "close_time": 1775383199999, "quote_volume": 2646.98901, "trades": 48, "taker_buy_base": 6540.8, "taker_buy_quote": 1745.39398 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2661, "high": 0.2662, "low": 0.2633, "close": 0.2633, "volume": 6512.5, "close_time": 1775386799999, "quote_volume": 1720.94797, "trades": 44, "taker_buy_base": 3210.1, "taker_buy_quote": 849.53262 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2638, "high": 0.2646, "low": 0.2636, "close": 0.2646, "volume": 1154.7, "close_time": 1775390399999, "quote_volume": 304.932, "trades": 13, "taker_buy_base": 984.6, "taker_buy_quote": 259.92354 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2645, "high": 0.2645, "low": 0.2626, "close": 0.2626, "volume": 1972.1, "close_time": 1775393999999, "quote_volume": 520.6757, "trades": 8, "taker_buy_base": 1524.9, "taker_buy_quote": 403.18362 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.2626, "high": 0.2653, "low": 0.2621, "close": 0.264, "volume": 10278.1, "close_time": 1775397599999, "quote_volume": 2712.10673, "trades": 58, "taker_buy_base": 8684.9, "taker_buy_quote": 2291.40621 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.2641, "high": 0.2666, "low": 0.264, "close": 0.2661, "volume": 16981.2, "close_time": 1775401199999, "quote_volume": 4501.58571, "trades": 43, "taker_buy_base": 10874.8, "taker_buy_quote": 2885.37897 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.2653, "high": 0.266, "low": 0.2637, "close": 0.266, "volume": 3040.5, "close_time": 1775404799999, "quote_volume": 804.90684, "trades": 21, "taker_buy_base": 1531.7, "taker_buy_quote": 405.10776 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2662, "high": 0.2662, "low": 0.2655, "close": 0.2655, "volume": 449.2, "close_time": 1775408399999, "quote_volume": 119.49745, "trades": 5, "taker_buy_base": 34.5, "taker_buy_quote": 9.17355 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.2655, "high": 0.2655, "low": 0.2648, "close": 0.2654, "volume": 2134.6, "close_time": 1775411999999, "quote_volume": 565.94935, "trades": 12, "taker_buy_base": 1141.4, "taker_buy_quote": 302.511 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.2653, "high": 0.2749, "low": 0.2653, "close": 0.274, "volume": 64104.6, "close_time": 1775415599999, "quote_volume": 17351.07017, "trades": 185, "taker_buy_base": 37616.2, "taker_buy_quote": 10163.11566 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.2738, "high": 0.2784, "low": 0.2735, "close": 0.2735, "volume": 18310.6, "close_time": 1775419199999, "quote_volume": 5044.93957, "trades": 60, "taker_buy_base": 6969.5, "taker_buy_quote": 1928.53858 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2705, "close": 0.2708, "volume": 26126.6, "close_time": 1775422799999, "quote_volume": 7089.05932, "trades": 87, "taker_buy_base": 9285.2, "taker_buy_quote": 2518.5411 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.2708, "high": 0.2708, "low": 0.2691, "close": 0.2702, "volume": 2685.1, "close_time": 1775426399999, "quote_volume": 726.17903, "trades": 11, "taker_buy_base": 1054.6, "taker_buy_quote": 284.91314 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.2711, "high": 0.2712, "low": 0.2693, "close": 0.2709, "volume": 11902.0, "close_time": 1775429999999, "quote_volume": 3220.35086, "trades": 42, "taker_buy_base": 4548.0, "taker_buy_quote": 1229.84936 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.2717, "high": 0.275, "low": 0.2717, "close": 0.2741, "volume": 10213.3, "close_time": 1775433599999, "quote_volume": 2796.39906, "trades": 49, "taker_buy_base": 9845.6, "taker_buy_quote": 2695.6188 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2752, "high": 0.2779, "low": 0.274, "close": 0.2743, "volume": 16814.5, "close_time": 1775437199999, "quote_volume": 4641.11459, "trades": 78, "taker_buy_base": 13049.9, "taker_buy_quote": 3601.42795 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.2738, "high": 0.2741, "low": 0.2734, "close": 0.2737, "volume": 1493.2, "close_time": 1775440799999, "quote_volume": 408.84666, "trades": 9, "taker_buy_base": 387.4, "taker_buy_quote": 106.04012 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.274, "high": 0.2775, "low": 0.2735, "close": 0.2769, "volume": 10928.4, "close_time": 1775444399999, "quote_volume": 3015.24278, "trades": 42, "taker_buy_base": 3659.4, "taker_buy_quote": 1011.70203 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.2776, "high": 0.2792, "low": 0.2771, "close": 0.2781, "volume": 10583.2, "close_time": 1775447999999, "quote_volume": 2940.90259, "trades": 44, "taker_buy_base": 2484.8, "taker_buy_quote": 689.88982 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2783, "high": 0.2788, "low": 0.2761, "close": 0.2785, "volume": 10925.7, "close_time": 1775451599999, "quote_volume": 3032.60981, "trades": 43, "taker_buy_base": 2002.0, "taker_buy_quote": 553.90386 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.2785, "high": 0.2793, "low": 0.2777, "close": 0.278, "volume": 9165.2, "close_time": 1775455199999, "quote_volume": 2551.71897, "trades": 42, "taker_buy_base": 7455.3, "taker_buy_quote": 2075.43833 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.2785, "high": 0.2785, "low": 0.2746, "close": 0.276, "volume": 7355.3, "close_time": 1775458799999, "quote_volume": 2029.14472, "trades": 37, "taker_buy_base": 4213.7, "taker_buy_quote": 1163.24958 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.2756, "high": 0.2756, "low": 0.2744, "close": 0.2753, "volume": 11354.8, "close_time": 1775462399999, "quote_volume": 3122.20173, "trades": 50, "taker_buy_base": 8506.4, "taker_buy_quote": 2339.21833 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2747, "high": 0.2747, "low": 0.2737, "close": 0.2741, "volume": 6338.2, "close_time": 1775465999999, "quote_volume": 1738.48441, "trades": 27, "taker_buy_base": 3724.7, "taker_buy_quote": 1021.80121 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.2743, "high": 0.2765, "low": 0.2743, "close": 0.2765, "volume": 28555.0, "close_time": 1775469599999, "quote_volume": 7859.69385, "trades": 48, "taker_buy_base": 6635.0, "taker_buy_quote": 1825.01063 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.277, "high": 0.2781, "low": 0.277, "close": 0.2775, "volume": 18327.1, "close_time": 1775473199999, "quote_volume": 5085.05793, "trades": 48, "taker_buy_base": 15398.0, "taker_buy_quote": 4271.7079 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.2777, "high": 0.2778, "low": 0.2767, "close": 0.2776, "volume": 1927.9, "close_time": 1775476799999, "quote_volume": 534.60405, "trades": 13, "taker_buy_base": 1226.2, "taker_buy_quote": 340.08424 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2774, "high": 0.2783, "low": 0.2759, "close": 0.2773, "volume": 9403.9, "close_time": 1775480399999, "quote_volume": 2609.22676, "trades": 52, "taker_buy_base": 6228.4, "taker_buy_quote": 1728.88196 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.2769, "high": 0.2769, "low": 0.275, "close": 0.2752, "volume": 2272.4, "close_time": 1775483999999, "quote_volume": 626.6661, "trades": 14, "taker_buy_base": 1010.3, "taker_buy_quote": 279.01157 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.275, "high": 0.2759, "low": 0.2742, "close": 0.2743, "volume": 4923.5, "close_time": 1775487599999, "quote_volume": 1355.40716, "trades": 22, "taker_buy_base": 1157.0, "taker_buy_quote": 318.10116 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.2763, "high": 0.2775, "low": 0.2753, "close": 0.2769, "volume": 11778.2, "close_time": 1775491199999, "quote_volume": 3254.35337, "trades": 51, "taker_buy_base": 7663.8, "taker_buy_quote": 2115.47997 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.276, "high": 0.2764, "low": 0.2749, "close": 0.2749, "volume": 4418.6, "close_time": 1775494799999, "quote_volume": 1218.85388, "trades": 26, "taker_buy_base": 2482.7, "taker_buy_quote": 684.75703 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.2755, "high": 0.2763, "low": 0.2748, "close": 0.2756, "volume": 8164.3, "close_time": 1775498399999, "quote_volume": 2247.39331, "trades": 38, "taker_buy_base": 3497.2, "taker_buy_quote": 963.38824 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.2755, "high": 0.2757, "low": 0.2713, "close": 0.2714, "volume": 9702.2, "close_time": 1775501999999, "quote_volume": 2651.17434, "trades": 69, "taker_buy_base": 5540.7, "taker_buy_quote": 1513.59904 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.2715, "high": 0.272, "low": 0.2701, "close": 0.2719, "volume": 10634.5, "close_time": 1775505599999, "quote_volume": 2882.69666, "trades": 67, "taker_buy_base": 7121.4, "taker_buy_quote": 1930.33404 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2718, "high": 0.2723, "low": 0.2716, "close": 0.2723, "volume": 15170.2, "close_time": 1775509199999, "quote_volume": 4122.56325, "trades": 25, "taker_buy_base": 2224.6, "taker_buy_quote": 605.21376 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.2717, "high": 0.2719, "low": 0.2716, "close": 0.2718, "volume": 859.5, "close_time": 1775512799999, "quote_volume": 233.50462, "trades": 9, "taker_buy_base": 625.3, "taker_buy_quote": 169.87248 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2683, "close": 0.2683, "volume": 24055.1, "close_time": 1775516399999, "quote_volume": 6489.58956, "trades": 113, "taker_buy_base": 13162.9, "taker_buy_quote": 3549.78934 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.268, "high": 0.2702, "low": 0.267, "close": 0.2697, "volume": 32835.7, "close_time": 1775519999999, "quote_volume": 8828.80246, "trades": 116, "taker_buy_base": 23056.2, "taker_buy_quote": 6208.42783 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2704, "high": 0.2704, "low": 0.269, "close": 0.2694, "volume": 9664.4, "close_time": 1775523599999, "quote_volume": 2605.29248, "trades": 64, "taker_buy_base": 1674.1, "taker_buy_quote": 451.27268 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.2693, "high": 0.2696, "low": 0.2683, "close": 0.2683, "volume": 9951.8, "close_time": 1775527199999, "quote_volume": 2677.91819, "trades": 44, "taker_buy_base": 911.3, "taker_buy_quote": 245.28911 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.2676, "high": 0.2702, "low": 0.2673, "close": 0.2685, "volume": 16141.6, "close_time": 1775530799999, "quote_volume": 4348.11723, "trades": 33, "taker_buy_base": 2765.6, "taker_buy_quote": 745.25541 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.2688, "high": 0.2699, "low": 0.2688, "close": 0.2698, "volume": 6395.7, "close_time": 1775534399999, "quote_volume": 1724.02643, "trades": 33, "taker_buy_base": 5663.4, "taker_buy_quote": 1526.64076 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.269, "high": 0.2713, "low": 0.269, "close": 0.2703, "volume": 8389.2, "close_time": 1775537999999, "quote_volume": 2267.13295, "trades": 40, "taker_buy_base": 6958.3, "taker_buy_quote": 1880.4746 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.2709, "high": 0.2709, "low": 0.2687, "close": 0.2688, "volume": 7513.6, "close_time": 1775541599999, "quote_volume": 2030.75596, "trades": 18, "taker_buy_base": 632.2, "taker_buy_quote": 170.39091 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.2677, "high": 0.2678, "low": 0.2675, "close": 0.2677, "volume": 902.5, "close_time": 1775545199999, "quote_volume": 241.62051, "trades": 6, "taker_buy_base": 607.4, "taker_buy_quote": 162.60098 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.2687, "high": 0.2695, "low": 0.2687, "close": 0.2693, "volume": 1141.6, "close_time": 1775548799999, "quote_volume": 307.49045, "trades": 9, "taker_buy_base": 619.3, "taker_buy_quote": 166.76334 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.27, "high": 0.2701, "low": 0.2687, "close": 0.2687, "volume": 1946.7, "close_time": 1775552399999, "quote_volume": 524.53992, "trades": 19, "taker_buy_base": 1109.6, "taker_buy_quote": 299.03497 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2682, "high": 0.272, "low": 0.2682, "close": 0.2706, "volume": 2764.9, "close_time": 1775555999999, "quote_volume": 748.65563, "trades": 22, "taker_buy_base": 2094.7, "taker_buy_quote": 567.21113 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.27, "high": 0.27, "low": 0.2675, "close": 0.2675, "volume": 9056.9, "close_time": 1775559599999, "quote_volume": 2436.59139, "trades": 30, "taker_buy_base": 4845.5, "taker_buy_quote": 1304.65793 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.2671, "high": 0.2671, "low": 0.2653, "close": 0.2657, "volume": 28805.0, "close_time": 1775563199999, "quote_volume": 7666.39915, "trades": 77, "taker_buy_base": 24766.7, "taker_buy_quote": 6592.27093 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.265, "high": 0.2651, "low": 0.264, "close": 0.2651, "volume": 12201.8, "close_time": 1775566799999, "quote_volume": 3229.25357, "trades": 60, "taker_buy_base": 5281.5, "taker_buy_quote": 1398.334 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.2655, "high": 0.2665, "low": 0.2652, "close": 0.2654, "volume": 8644.2, "close_time": 1775570399999, "quote_volume": 2297.39232, "trades": 44, "taker_buy_base": 6187.1, "taker_buy_quote": 1645.12671 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.2652, "high": 0.2663, "low": 0.2647, "close": 0.2647, "volume": 9121.5, "close_time": 1775573999999, "quote_volume": 2423.00768, "trades": 42, "taker_buy_base": 2745.8, "taker_buy_quote": 728.77534 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.264, "high": 0.2655, "low": 0.2633, "close": 0.2651, "volume": 8360.1, "close_time": 1775577599999, "quote_volume": 2208.27707, "trades": 53, "taker_buy_base": 5493.8, "taker_buy_quote": 1451.64236 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2649, "high": 0.2657, "low": 0.2642, "close": 0.2648, "volume": 12891.0, "close_time": 1775581199999, "quote_volume": 3414.62742, "trades": 54, "taker_buy_base": 9396.9, "taker_buy_quote": 2488.66104 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.2649, "high": 0.2675, "low": 0.2646, "close": 0.2666, "volume": 6208.5, "close_time": 1775584799999, "quote_volume": 1652.25371, "trades": 34, "taker_buy_base": 3134.8, "taker_buy_quote": 834.13352 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.2665, "high": 0.2667, "low": 0.265, "close": 0.265, "volume": 4194.6, "close_time": 1775588399999, "quote_volume": 1113.65258, "trades": 17, "taker_buy_base": 1237.8, "taker_buy_quote": 329.56362 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.265, "high": 0.2651, "low": 0.265, "close": 0.2651, "volume": 403.0, "close_time": 1775591999999, "quote_volume": 106.82537, "trades": 2, "taker_buy_base": 403.0, "taker_buy_quote": 106.82537 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2673, "high": 0.2682, "low": 0.2665, "close": 0.2665, "volume": 10091.3, "close_time": 1775595599999, "quote_volume": 2698.92748, "trades": 46, "taker_buy_base": 5494.3, "taker_buy_quote": 1470.13048 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.2667, "high": 0.2718, "low": 0.2667, "close": 0.2715, "volume": 7250.4, "close_time": 1775599199999, "quote_volume": 1958.97309, "trades": 38, "taker_buy_base": 6655.6, "taker_buy_quote": 1799.03645 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.272, "high": 0.2783, "low": 0.2719, "close": 0.2783, "volume": 17002.3, "close_time": 1775602799999, "quote_volume": 4678.45338, "trades": 108, "taker_buy_base": 5382.6, "taker_buy_quote": 1478.34749 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.28, "high": 0.2842, "low": 0.2796, "close": 0.2835, "volume": 48734.0, "close_time": 1775606399999, "quote_volume": 13718.61295, "trades": 126, "taker_buy_base": 28747.9, "taker_buy_quote": 8085.30509 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2837, "high": 0.2837, "low": 0.2792, "close": 0.2801, "volume": 10945.9, "close_time": 1775609999999, "quote_volume": 3075.83631, "trades": 59, "taker_buy_base": 6730.1, "taker_buy_quote": 1888.48675 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.28, "high": 0.2804, "low": 0.2786, "close": 0.2804, "volume": 9233.1, "close_time": 1775613599999, "quote_volume": 2579.22349, "trades": 46, "taker_buy_base": 3460.5, "taker_buy_quote": 967.14213 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.2808, "high": 0.282, "low": 0.2795, "close": 0.2802, "volume": 10108.1, "close_time": 1775617199999, "quote_volume": 2836.17235, "trades": 58, "taker_buy_base": 2920.1, "taker_buy_quote": 818.7877 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.28, "high": 0.2809, "low": 0.28, "close": 0.2807, "volume": 5831.3, "close_time": 1775620799999, "quote_volume": 1636.20625, "trades": 28, "taker_buy_base": 3461.2, "taker_buy_quote": 971.21585 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2809, "high": 0.2816, "low": 0.2806, "close": 0.2813, "volume": 18832.6, "close_time": 1775624399999, "quote_volume": 5293.99463, "trades": 70, "taker_buy_base": 10014.5, "taker_buy_quote": 2814.27408 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.2818, "high": 0.2823, "low": 0.2815, "close": 0.2821, "volume": 3416.6, "close_time": 1775627999999, "quote_volume": 962.9454, "trades": 12, "taker_buy_base": 1523.3, "taker_buy_quote": 429.3791 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2815, "high": 0.2837, "low": 0.2813, "close": 0.2829, "volume": 2457.0, "close_time": 1775631599999, "quote_volume": 693.2453, "trades": 17, "taker_buy_base": 1306.9, "taker_buy_quote": 368.03641 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2833, "high": 0.2835, "low": 0.2824, "close": 0.283, "volume": 4556.2, "close_time": 1775635199999, "quote_volume": 1288.74964, "trades": 17, "taker_buy_base": 2641.3, "taker_buy_quote": 746.70462 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2836, "high": 0.2851, "low": 0.2829, "close": 0.2829, "volume": 7164.1, "close_time": 1775638799999, "quote_volume": 2033.41867, "trades": 20, "taker_buy_base": 646.2, "taker_buy_quote": 183.61047 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.2829, "high": 0.2829, "low": 0.2809, "close": 0.2809, "volume": 2135.0, "close_time": 1775642399999, "quote_volume": 602.10062, "trades": 14, "taker_buy_base": 71.4, "taker_buy_quote": 20.14461 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.2816, "high": 0.283, "low": 0.2816, "close": 0.2824, "volume": 409.9, "close_time": 1775645999999, "quote_volume": 115.57218, "trades": 4, "taker_buy_base": 349.7, "taker_buy_quote": 98.58752 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.282, "high": 0.282, "low": 0.2796, "close": 0.2815, "volume": 3049.6, "close_time": 1775649599999, "quote_volume": 858.05456, "trades": 30, "taker_buy_base": 1262.8, "taker_buy_quote": 355.72738 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2816, "high": 0.2816, "low": 0.2798, "close": 0.2806, "volume": 17356.2, "close_time": 1775653199999, "quote_volume": 4868.11737, "trades": 41, "taker_buy_base": 13182.7, "taker_buy_quote": 3698.52673 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.2804, "high": 0.2808, "low": 0.2782, "close": 0.2782, "volume": 5448.7, "close_time": 1775656799999, "quote_volume": 1522.5652, "trades": 40, "taker_buy_base": 2152.8, "taker_buy_quote": 601.51727 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.2788, "high": 0.2788, "low": 0.2754, "close": 0.2754, "volume": 12008.8, "close_time": 1775660399999, "quote_volume": 3324.79255, "trades": 78, "taker_buy_base": 5404.5, "taker_buy_quote": 1495.76458 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.2756, "high": 0.2788, "low": 0.2756, "close": 0.2782, "volume": 15200.3, "close_time": 1775663999999, "quote_volume": 4216.36549, "trades": 69, "taker_buy_base": 6654.9, "taker_buy_quote": 1844.93015 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2789, "high": 0.2791, "low": 0.2776, "close": 0.2786, "volume": 8508.3, "close_time": 1775667599999, "quote_volume": 2368.39064, "trades": 37, "taker_buy_base": 2042.4, "taker_buy_quote": 568.93124 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.279, "high": 0.2807, "low": 0.2783, "close": 0.2792, "volume": 35077.1, "close_time": 1775671199999, "quote_volume": 9781.83072, "trades": 96, "taker_buy_base": 25017.4, "taker_buy_quote": 6974.47903 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.2791, "high": 0.2791, "low": 0.2759, "close": 0.2763, "volume": 19271.1, "close_time": 1775674799999, "quote_volume": 5352.85975, "trades": 93, "taker_buy_base": 7624.5, "taker_buy_quote": 2114.51709 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.2757, "high": 0.2762, "low": 0.2753, "close": 0.2759, "volume": 10069.9, "close_time": 1775678399999, "quote_volume": 2777.63966, "trades": 53, "taker_buy_base": 3985.8, "taker_buy_quote": 1099.30373 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2763, "high": 0.2788, "low": 0.2763, "close": 0.2777, "volume": 12057.3, "close_time": 1775681999999, "quote_volume": 3349.93134, "trades": 63, "taker_buy_base": 5807.9, "taker_buy_quote": 1614.43837 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.2792, "high": 0.2806, "low": 0.2788, "close": 0.2795, "volume": 6480.8, "close_time": 1775685599999, "quote_volume": 1811.94457, "trades": 29, "taker_buy_base": 1917.3, "taker_buy_quote": 536.70787 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.2792, "high": 0.2792, "low": 0.2763, "close": 0.2768, "volume": 15471.9, "close_time": 1775689199999, "quote_volume": 4292.02923, "trades": 91, "taker_buy_base": 7176.1, "taker_buy_quote": 1989.60234 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.2765, "high": 0.2766, "low": 0.2742, "close": 0.2747, "volume": 14457.7, "close_time": 1775692799999, "quote_volume": 3978.41907, "trades": 83, "taker_buy_base": 5419.4, "taker_buy_quote": 1492.41609 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2748, "high": 0.2753, "low": 0.2733, "close": 0.2747, "volume": 9583.3, "close_time": 1775696399999, "quote_volume": 2631.77775, "trades": 55, "taker_buy_base": 4285.8, "taker_buy_quote": 1177.29424 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.2746, "high": 0.2746, "low": 0.2725, "close": 0.2738, "volume": 9956.9, "close_time": 1775699999999, "quote_volume": 2723.94032, "trades": 58, "taker_buy_base": 3549.4, "taker_buy_quote": 971.5151 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.2741, "high": 0.2767, "low": 0.2741, "close": 0.2748, "volume": 14503.2, "close_time": 1775703599999, "quote_volume": 3997.12501, "trades": 70, "taker_buy_base": 9143.6, "taker_buy_quote": 2523.59876 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.2752, "high": 0.2758, "low": 0.274, "close": 0.2753, "volume": 11932.4, "close_time": 1775707199999, "quote_volume": 3281.86999, "trades": 64, "taker_buy_base": 4845.6, "taker_buy_quote": 1333.56348 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.275, "high": 0.2775, "low": 0.2749, "close": 0.2768, "volume": 37699.4, "close_time": 1775710799999, "quote_volume": 10414.15631, "trades": 150, "taker_buy_base": 29205.9, "taker_buy_quote": 8068.32971 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.2765, "high": 0.2782, "low": 0.2749, "close": 0.2769, "volume": 18648.2, "close_time": 1775714399999, "quote_volume": 5152.61493, "trades": 89, "taker_buy_base": 4422.5, "taker_buy_quote": 1221.84172 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.277, "high": 0.2774, "low": 0.2762, "close": 0.277, "volume": 9876.0, "close_time": 1775717999999, "quote_volume": 2731.30465, "trades": 59, "taker_buy_base": 3091.9, "taker_buy_quote": 855.26425 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.2773, "high": 0.2796, "low": 0.277, "close": 0.2783, "volume": 12130.4, "close_time": 1775721599999, "quote_volume": 3378.5635, "trades": 75, "taker_buy_base": 4969.4, "taker_buy_quote": 1384.85093 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.278, "high": 0.2791, "low": 0.2767, "close": 0.2767, "volume": 21119.6, "close_time": 1775725199999, "quote_volume": 5863.70182, "trades": 116, "taker_buy_base": 10773.5, "taker_buy_quote": 2991.78281 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.2768, "high": 0.2791, "low": 0.2758, "close": 0.2784, "volume": 11223.5, "close_time": 1775728799999, "quote_volume": 3112.89689, "trades": 67, "taker_buy_base": 2363.5, "taker_buy_quote": 655.60233 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.2774, "high": 0.278, "low": 0.2764, "close": 0.2767, "volume": 7586.1, "close_time": 1775732399999, "quote_volume": 2102.45161, "trades": 46, "taker_buy_base": 1914.5, "taker_buy_quote": 531.09027 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.2764, "high": 0.2771, "low": 0.2762, "close": 0.2768, "volume": 9716.0, "close_time": 1775735999999, "quote_volume": 2687.85572, "trades": 43, "taker_buy_base": 3558.4, "taker_buy_quote": 985.00946 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2769, "high": 0.2788, "low": 0.2765, "close": 0.2788, "volume": 14639.2, "close_time": 1775739599999, "quote_volume": 4061.35038, "trades": 73, "taker_buy_base": 8451.1, "taker_buy_quote": 2345.05198 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.2786, "high": 0.28, "low": 0.2776, "close": 0.2799, "volume": 11915.2, "close_time": 1775743199999, "quote_volume": 3322.28471, "trades": 72, "taker_buy_base": 4117.0, "taker_buy_quote": 1148.39658 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.28, "high": 0.2828, "low": 0.2787, "close": 0.2817, "volume": 24983.2, "close_time": 1775746799999, "quote_volume": 7011.05173, "trades": 149, "taker_buy_base": 14386.8, "taker_buy_quote": 4039.84602 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.2817, "high": 0.2875, "low": 0.2799, "close": 0.2861, "volume": 16142.7, "close_time": 1775750399999, "quote_volume": 4578.6121, "trades": 80, "taker_buy_base": 9330.6, "taker_buy_quote": 2652.90049 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2857, "high": 0.2898, "low": 0.2853, "close": 0.2859, "volume": 14417.4, "close_time": 1775753999999, "quote_volume": 4133.74802, "trades": 76, "taker_buy_base": 4909.9, "taker_buy_quote": 1408.33014 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.2862, "high": 0.2867, "low": 0.2849, "close": 0.2855, "volume": 8008.9, "close_time": 1775757599999, "quote_volume": 2286.79201, "trades": 38, "taker_buy_base": 1241.9, "taker_buy_quote": 355.64863 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.2867, "high": 0.2888, "low": 0.2861, "close": 0.2884, "volume": 19421.6, "close_time": 1775761199999, "quote_volume": 5580.62293, "trades": 118, "taker_buy_base": 7954.1, "taker_buy_quote": 2283.73752 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.2893, "high": 0.2939, "low": 0.2893, "close": 0.2918, "volume": 30166.4, "close_time": 1775764799999, "quote_volume": 8806.24608, "trades": 163, "taker_buy_base": 16492.2, "taker_buy_quote": 4817.3676 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2913, "high": 0.2937, "low": 0.2887, "close": 0.29, "volume": 12839.4, "close_time": 1775768399999, "quote_volume": 3736.82079, "trades": 63, "taker_buy_base": 4452.3, "taker_buy_quote": 1299.96999 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.289, "high": 0.2917, "low": 0.2884, "close": 0.2899, "volume": 11003.4, "close_time": 1775771999999, "quote_volume": 3188.55109, "trades": 31, "taker_buy_base": 344.6, "taker_buy_quote": 99.88492 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.2903, "high": 0.294, "low": 0.2902, "close": 0.2929, "volume": 14512.2, "close_time": 1775775599999, "quote_volume": 4242.22897, "trades": 73, "taker_buy_base": 8146.4, "taker_buy_quote": 2383.56575 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.2927, "high": 0.2941, "low": 0.2887, "close": 0.2905, "volume": 23551.3, "close_time": 1775779199999, "quote_volume": 6847.79387, "trades": 123, "taker_buy_base": 13920.4, "taker_buy_quote": 4050.75506 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2911, "high": 0.2929, "low": 0.2876, "close": 0.2913, "volume": 21313.8, "close_time": 1775782799999, "quote_volume": 6198.84825, "trades": 110, "taker_buy_base": 12098.0, "taker_buy_quote": 3519.79065 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2914, "high": 0.296, "low": 0.29, "close": 0.2915, "volume": 22775.7, "close_time": 1775786399999, "quote_volume": 6675.95791, "trades": 108, "taker_buy_base": 10908.4, "taker_buy_quote": 3200.2094 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.2917, "high": 0.2965, "low": 0.2917, "close": 0.2959, "volume": 18649.3, "close_time": 1775789999999, "quote_volume": 5493.82197, "trades": 54, "taker_buy_base": 10565.1, "taker_buy_quote": 3112.53597 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.2959, "high": 0.2964, "low": 0.2933, "close": 0.2947, "volume": 12656.9, "close_time": 1775793599999, "quote_volume": 3731.00586, "trades": 35, "taker_buy_base": 2125.8, "taker_buy_quote": 626.83209 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2951, "high": 0.2989, "low": 0.2951, "close": 0.2977, "volume": 10408.7, "close_time": 1775797199999, "quote_volume": 3098.28012, "trades": 43, "taker_buy_base": 4881.7, "taker_buy_quote": 1452.82955 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.2975, "high": 0.2983, "low": 0.295, "close": 0.2961, "volume": 11948.1, "close_time": 1775800799999, "quote_volume": 3541.03077, "trades": 39, "taker_buy_base": 1045.6, "taker_buy_quote": 310.63053 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.2962, "high": 0.299, "low": 0.2958, "close": 0.2962, "volume": 20641.7, "close_time": 1775804399999, "quote_volume": 6133.2441, "trades": 86, "taker_buy_base": 11594.5, "taker_buy_quote": 3448.73121 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.2975, "high": 0.3008, "low": 0.2974, "close": 0.299, "volume": 22500.4, "close_time": 1775807999999, "quote_volume": 6727.89106, "trades": 90, "taker_buy_base": 15347.3, "taker_buy_quote": 4592.05054 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2994, "high": 0.301, "low": 0.2944, "close": 0.295, "volume": 20949.6, "close_time": 1775811599999, "quote_volume": 6237.09275, "trades": 93, "taker_buy_base": 11870.1, "taker_buy_quote": 3538.80371 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.2974, "high": 0.2982, "low": 0.2959, "close": 0.2973, "volume": 7552.2, "close_time": 1775815199999, "quote_volume": 2241.96371, "trades": 30, "taker_buy_base": 2553.0, "taker_buy_quote": 759.45061 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.2967, "high": 0.2994, "low": 0.2961, "close": 0.2994, "volume": 22786.5, "close_time": 1775818799999, "quote_volume": 6786.21509, "trades": 86, "taker_buy_base": 13184.2, "taker_buy_quote": 3931.91662 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.2989, "high": 0.3028, "low": 0.2968, "close": 0.2971, "volume": 21866.6, "close_time": 1775822399999, "quote_volume": 6567.17186, "trades": 127, "taker_buy_base": 11322.6, "taker_buy_quote": 3406.75924 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2976, "high": 0.3017, "low": 0.2974, "close": 0.2995, "volume": 23203.8, "close_time": 1775825999999, "quote_volume": 6934.19343, "trades": 88, "taker_buy_base": 12356.5, "taker_buy_quote": 3686.60673 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.2996, "high": 0.3028, "low": 0.299, "close": 0.3004, "volume": 9615.3, "close_time": 1775829599999, "quote_volume": 2891.8009, "trades": 39, "taker_buy_base": 1568.2, "taker_buy_quote": 474.01253 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.3, "high": 0.3066, "low": 0.298, "close": 0.3064, "volume": 21289.9, "close_time": 1775833199999, "quote_volume": 6441.76178, "trades": 98, "taker_buy_base": 12037.7, "taker_buy_quote": 3654.87765 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.3063, "high": 0.3063, "low": 0.3, "close": 0.3008, "volume": 48489.6, "close_time": 1775836799999, "quote_volume": 14685.60031, "trades": 114, "taker_buy_base": 26105.4, "taker_buy_quote": 7891.24518 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.3009, "high": 0.3047, "low": 0.3003, "close": 0.3014, "volume": 49631.4, "close_time": 1775840399999, "quote_volume": 14998.99404, "trades": 109, "taker_buy_base": 32245.2, "taker_buy_quote": 9738.90254 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.3005, "high": 0.3036, "low": 0.2994, "close": 0.3033, "volume": 21823.7, "close_time": 1775843999999, "quote_volume": 6574.21835, "trades": 96, "taker_buy_base": 10923.9, "taker_buy_quote": 3295.0673 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.3031, "high": 0.3031, "low": 0.3013, "close": 0.303, "volume": 14420.1, "close_time": 1775847599999, "quote_volume": 4356.86548, "trades": 64, "taker_buy_base": 8351.4, "taker_buy_quote": 2523.97511 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.303, "high": 0.3075, "low": 0.3028, "close": 0.3054, "volume": 23376.2, "close_time": 1775851199999, "quote_volume": 7140.60058, "trades": 104, "taker_buy_base": 12034.7, "taker_buy_quote": 3681.90977 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.3051, "high": 0.3065, "low": 0.3046, "close": 0.3057, "volume": 16091.9, "close_time": 1775854799999, "quote_volume": 4918.46253, "trades": 56, "taker_buy_base": 9119.5, "taker_buy_quote": 2790.37714 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.3061, "high": 0.3084, "low": 0.3058, "close": 0.3078, "volume": 17902.1, "close_time": 1775858399999, "quote_volume": 5486.8011, "trades": 68, "taker_buy_base": 7313.4, "taker_buy_quote": 2243.56946 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.3075, "high": 0.3085, "low": 0.306, "close": 0.308, "volume": 29852.3, "close_time": 1775861999999, "quote_volume": 9167.73286, "trades": 122, "taker_buy_base": 17125.6, "taker_buy_quote": 5260.81098 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.3079, "high": 0.3079, "low": 0.304, "close": 0.304, "volume": 10468.9, "close_time": 1775865599999, "quote_volume": 3203.95486, "trades": 40, "taker_buy_base": 2120.8, "taker_buy_quote": 648.82592 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.3034, "high": 0.3034, "low": 0.2993, "close": 0.3005, "volume": 7754.2, "close_time": 1775869199999, "quote_volume": 2333.02804, "trades": 31, "taker_buy_base": 1637.8, "taker_buy_quote": 492.68878 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.3017, "high": 0.3031, "low": 0.2995, "close": 0.3019, "volume": 13183.4, "close_time": 1775872799999, "quote_volume": 3971.87754, "trades": 54, "taker_buy_base": 8149.8, "taker_buy_quote": 2457.47343 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.3007, "high": 0.3032, "low": 0.3006, "close": 0.3031, "volume": 10599.3, "close_time": 1775876399999, "quote_volume": 3204.87935, "trades": 43, "taker_buy_base": 4666.0, "taker_buy_quote": 1412.88232 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.303, "high": 0.3033, "low": 0.2993, "close": 0.2993, "volume": 13437.4, "close_time": 1775879999999, "quote_volume": 4048.38096, "trades": 55, "taker_buy_base": 6303.3, "taker_buy_quote": 1899.2843 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2999, "high": 0.303, "low": 0.2999, "close": 0.3025, "volume": 17157.9, "close_time": 1775883599999, "quote_volume": 5181.11816, "trades": 71, "taker_buy_base": 9491.2, "taker_buy_quote": 2867.08204 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.3019, "high": 0.3051, "low": 0.3, "close": 0.3, "volume": 23468.6, "close_time": 1775887199999, "quote_volume": 7107.41741, "trades": 78, "taker_buy_base": 7456.0, "taker_buy_quote": 2267.41645 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.3, "high": 0.305, "low": 0.2998, "close": 0.3046, "volume": 18687.2, "close_time": 1775890799999, "quote_volume": 5652.54197, "trades": 58, "taker_buy_base": 10716.0, "taker_buy_quote": 3243.69696 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.3042, "high": 0.3042, "low": 0.303, "close": 0.303, "volume": 7832.9, "close_time": 1775894399999, "quote_volume": 2378.16654, "trades": 27, "taker_buy_base": 2063.9, "taker_buy_quote": 626.81009 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.3038, "high": 0.3065, "low": 0.3035, "close": 0.3062, "volume": 14941.4, "close_time": 1775897999999, "quote_volume": 4564.71711, "trades": 47, "taker_buy_base": 6917.1, "taker_buy_quote": 2114.8409 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.306, "high": 0.306, "low": 0.3019, "close": 0.303, "volume": 11881.7, "close_time": 1775901599999, "quote_volume": 3610.64843, "trades": 57, "taker_buy_base": 5134.1, "taker_buy_quote": 1562.09513 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.3039, "high": 0.3051, "low": 0.3029, "close": 0.3032, "volume": 15067.1, "close_time": 1775905199999, "quote_volume": 4576.45152, "trades": 76, "taker_buy_base": 7387.2, "taker_buy_quote": 2244.33456 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.3026, "high": 0.3045, "low": 0.3024, "close": 0.3041, "volume": 13933.2, "close_time": 1775908799999, "quote_volume": 4231.02468, "trades": 58, "taker_buy_base": 7810.3, "taker_buy_quote": 2373.12932 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.3042, "high": 0.3055, "low": 0.3037, "close": 0.3037, "volume": 8227.7, "close_time": 1775912399999, "quote_volume": 2502.3734, "trades": 33, "taker_buy_base": 3062.3, "taker_buy_quote": 931.69434 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.3027, "high": 0.3027, "low": 0.2999, "close": 0.302, "volume": 6872.9, "close_time": 1775915999999, "quote_volume": 2071.31949, "trades": 32, "taker_buy_base": 1091.4, "taker_buy_quote": 328.4541 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.303, "high": 0.3037, "low": 0.3028, "close": 0.3037, "volume": 2678.9, "close_time": 1775919599999, "quote_volume": 812.33618, "trades": 12, "taker_buy_base": 632.9, "taker_buy_quote": 192.09701 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.3017, "high": 0.3017, "low": 0.3003, "close": 0.3003, "volume": 4202.1, "close_time": 1775923199999, "quote_volume": 1264.53485, "trades": 24, "taker_buy_base": 2129.4, "taker_buy_quote": 640.85493 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.3002, "high": 0.3015, "low": 0.3001, "close": 0.3015, "volume": 1868.4, "close_time": 1775926799999, "quote_volume": 561.91358, "trades": 9, "taker_buy_base": 1147.2, "taker_buy_quote": 345.33588 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 1.727, "high": 1.749, "low": 1.715, "close": 1.729, "volume": 40168.0, "close_time": 1744401599999, "quote_volume": 69700.605, "trades": 560, "taker_buy_base": 15989.2, "taker_buy_quote": 27747.0326 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 1.728, "high": 1.75, "low": 1.714, "close": 1.728, "volume": 37887.9, "close_time": 1744415999999, "quote_volume": 65549.7721, "trades": 494, "taker_buy_base": 19234.9, "taker_buy_quote": 33295.816 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.724, "high": 1.741, "low": 1.705, "close": 1.714, "volume": 20770.0, "close_time": 1744430399999, "quote_volume": 35828.6735, "trades": 275, "taker_buy_base": 7770.6, "taker_buy_quote": 13408.9878 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 1.711, "high": 1.755, "low": 1.709, "close": 1.75, "volume": 35904.1, "close_time": 1744444799999, "quote_volume": 62274.5174, "trades": 397, "taker_buy_base": 22392.3, "taker_buy_quote": 38780.0396 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 1.751, "high": 1.774, "low": 1.74, "close": 1.771, "volume": 33161.1, "close_time": 1744459199999, "quote_volume": 58417.2194, "trades": 519, "taker_buy_base": 16533.8, "taker_buy_quote": 29154.5324 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 1.771, "high": 1.84, "low": 1.758, "close": 1.819, "volume": 100025.6, "close_time": 1744473599999, "quote_volume": 181127.3502, "trades": 1641, "taker_buy_base": 44080.9, "taker_buy_quote": 79963.3247 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 1.818, "high": 1.822, "low": 1.79, "close": 1.805, "volume": 30149.8, "close_time": 1744487999999, "quote_volume": 54507.3271, "trades": 654, "taker_buy_base": 11650.9, "taker_buy_quote": 21071.1596 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 1.805, "high": 1.836, "low": 1.801, "close": 1.81, "volume": 53124.8, "close_time": 1744502399999, "quote_volume": 96376.0071, "trades": 654, "taker_buy_base": 34571.0, "taker_buy_quote": 62813.2959 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.811, "high": 1.813, "low": 1.776, "close": 1.783, "volume": 27152.6, "close_time": 1744516799999, "quote_volume": 48674.3606, "trades": 429, "taker_buy_base": 13321.1, "taker_buy_quote": 23918.544 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 1.779, "high": 1.779, "low": 1.748, "close": 1.751, "volume": 39438.8, "close_time": 1744531199999, "quote_volume": 69418.9819, "trades": 601, "taker_buy_base": 16974.7, "taker_buy_quote": 29889.1159 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 1.752, "high": 1.786, "low": 1.746, "close": 1.76, "volume": 52412.8, "close_time": 1744545599999, "quote_volume": 92754.6065, "trades": 691, "taker_buy_base": 28198.2, "taker_buy_quote": 49990.3201 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 1.761, "high": 1.766, "low": 1.712, "close": 1.721, "volume": 58472.4, "close_time": 1744559999999, "quote_volume": 101266.5428, "trades": 966, "taker_buy_base": 27169.6, "taker_buy_quote": 46985.8369 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 1.721, "high": 1.771, "low": 1.69, "close": 1.707, "volume": 73830.6, "close_time": 1744574399999, "quote_volume": 128511.2804, "trades": 1071, "taker_buy_base": 20668.0, "taker_buy_quote": 36012.0671 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 1.707, "high": 1.72, "low": 1.667, "close": 1.694, "volume": 37889.1, "close_time": 1744588799999, "quote_volume": 63960.8835, "trades": 642, "taker_buy_base": 20984.9, "taker_buy_quote": 35412.3049 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.694, "high": 1.765, "low": 1.694, "close": 1.714, "volume": 68935.7, "close_time": 1744603199999, "quote_volume": 119649.0388, "trades": 1098, "taker_buy_base": 38612.5, "taker_buy_quote": 67081.966 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 1.72, "high": 1.747, "low": 1.698, "close": 1.718, "volume": 32649.4, "close_time": 1744617599999, "quote_volume": 56249.1483, "trades": 532, "taker_buy_base": 19697.0, "taker_buy_quote": 33971.1808 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 1.719, "high": 1.746, "low": 1.703, "close": 1.746, "volume": 52426.4, "close_time": 1744631999999, "quote_volume": 90450.1091, "trades": 703, "taker_buy_base": 19979.3, "taker_buy_quote": 34537.6601 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 1.75, "high": 1.763, "low": 1.676, "close": 1.681, "volume": 79656.0, "close_time": 1744646399999, "quote_volume": 137871.8047, "trades": 1118, "taker_buy_base": 36959.2, "taker_buy_quote": 64043.8301 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 1.682, "high": 1.728, "low": 1.667, "close": 1.711, "volume": 42319.1, "close_time": 1744660799999, "quote_volume": 71719.2979, "trades": 626, "taker_buy_base": 23867.1, "taker_buy_quote": 40412.7175 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 1.718, "high": 1.725, "low": 1.679, "close": 1.691, "volume": 17714.5, "close_time": 1744675199999, "quote_volume": 30060.2043, "trades": 271, "taker_buy_base": 6621.6, "taker_buy_quote": 11270.8192 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.692, "high": 1.703, "low": 1.671, "close": 1.698, "volume": 24695.6, "close_time": 1744689599999, "quote_volume": 41665.161, "trades": 291, "taker_buy_base": 13668.0, "taker_buy_quote": 23062.1936 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 1.697, "high": 1.701, "low": 1.668, "close": 1.678, "volume": 37594.9, "close_time": 1744703999999, "quote_volume": 63192.2436, "trades": 498, "taker_buy_base": 13380.7, "taker_buy_quote": 22547.9763 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 1.681, "high": 1.699, "low": 1.645, "close": 1.648, "volume": 41650.0, "close_time": 1744718399999, "quote_volume": 69493.3949, "trades": 606, "taker_buy_base": 13866.8, "taker_buy_quote": 23196.8548 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 1.651, "high": 1.685, "low": 1.625, "close": 1.632, "volume": 81117.3, "close_time": 1744732799999, "quote_volume": 133710.165, "trades": 1068, "taker_buy_base": 22465.9, "taker_buy_quote": 37037.7744 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 1.633, "high": 1.638, "low": 1.6, "close": 1.619, "volume": 55901.6, "close_time": 1744747199999, "quote_volume": 90672.6623, "trades": 681, "taker_buy_base": 17665.1, "taker_buy_quote": 28663.2988 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 1.62, "high": 1.629, "low": 1.607, "close": 1.614, "volume": 25002.2, "close_time": 1744761599999, "quote_volume": 40407.9803, "trades": 301, "taker_buy_base": 5997.5, "taker_buy_quote": 9699.8257 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.615, "high": 1.639, "low": 1.604, "close": 1.61, "volume": 39162.5, "close_time": 1744775999999, "quote_volume": 63633.4679, "trades": 415, "taker_buy_base": 8942.4, "taker_buy_quote": 14494.498 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 1.614, "high": 1.622, "low": 1.588, "close": 1.597, "volume": 19487.3, "close_time": 1744790399999, "quote_volume": 31241.9689, "trades": 260, "taker_buy_base": 12981.3, "taker_buy_quote": 20832.5784 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 1.595, "high": 1.627, "low": 1.584, "close": 1.622, "volume": 29865.0, "close_time": 1744804799999, "quote_volume": 48092.9994, "trades": 431, "taker_buy_base": 13516.8, "taker_buy_quote": 21760.1648 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 1.623, "high": 1.644, "low": 1.594, "close": 1.612, "volume": 69241.6, "close_time": 1744819199999, "quote_volume": 112209.8189, "trades": 798, "taker_buy_base": 29501.8, "taker_buy_quote": 47813.4983 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 1.609, "high": 1.638, "low": 1.558, "close": 1.625, "volume": 148684.7, "close_time": 1744833599999, "quote_volume": 237586.3361, "trades": 1724, "taker_buy_base": 70467.3, "taker_buy_quote": 112716.4886 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 1.625, "high": 1.628, "low": 1.584, "close": 1.591, "volume": 49157.1, "close_time": 1744847999999, "quote_volume": 78770.5709, "trades": 573, "taker_buy_base": 19985.0, "taker_buy_quote": 32009.4584 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.591, "high": 1.6, "low": 1.56, "close": 1.574, "volume": 29220.1, "close_time": 1744862399999, "quote_volume": 46193.5948, "trades": 321, "taker_buy_base": 9573.9, "taker_buy_quote": 15172.0469 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 1.572, "high": 1.624, "low": 1.568, "close": 1.615, "volume": 55814.8, "close_time": 1744876799999, "quote_volume": 89588.4777, "trades": 600, "taker_buy_base": 22665.6, "taker_buy_quote": 36357.2372 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 1.614, "high": 1.623, "low": 1.587, "close": 1.596, "volume": 40273.7, "close_time": 1744891199999, "quote_volume": 64429.1755, "trades": 486, "taker_buy_base": 11398.5, "taker_buy_quote": 18234.1646 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 1.598, "high": 1.608, "low": 1.56, "close": 1.593, "volume": 45621.7, "close_time": 1744905599999, "quote_volume": 72352.4549, "trades": 638, "taker_buy_base": 24106.3, "taker_buy_quote": 38264.3507 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 1.591, "high": 1.626, "low": 1.577, "close": 1.586, "volume": 61151.4, "close_time": 1744919999999, "quote_volume": 98155.9981, "trades": 780, "taker_buy_base": 32042.4, "taker_buy_quote": 51424.4788 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 1.586, "high": 1.605, "low": 1.576, "close": 1.584, "volume": 23433.5, "close_time": 1744934399999, "quote_volume": 37317.4155, "trades": 284, "taker_buy_base": 10894.5, "taker_buy_quote": 17361.7276 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.589, "high": 1.594, "low": 1.565, "close": 1.583, "volume": 26893.7, "close_time": 1744948799999, "quote_volume": 42439.7421, "trades": 426, "taker_buy_base": 11345.8, "taker_buy_quote": 17914.7884 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 1.583, "high": 1.608, "low": 1.574, "close": 1.605, "volume": 34654.6, "close_time": 1744963199999, "quote_volume": 55083.4438, "trades": 399, "taker_buy_base": 13614.0, "taker_buy_quote": 21680.5386 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 1.606, "high": 1.619, "low": 1.586, "close": 1.609, "volume": 47610.4, "close_time": 1744977599999, "quote_volume": 76465.5883, "trades": 565, "taker_buy_base": 17719.7, "taker_buy_quote": 28486.6098 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 1.609, "high": 1.626, "low": 1.577, "close": 1.588, "volume": 49820.9, "close_time": 1744991999999, "quote_volume": 79663.391, "trades": 599, "taker_buy_base": 22706.0, "taker_buy_quote": 36327.4255 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 1.59, "high": 1.605, "low": 1.58, "close": 1.598, "volume": 41229.9, "close_time": 1745006399999, "quote_volume": 65761.2765, "trades": 433, "taker_buy_base": 20184.7, "taker_buy_quote": 32202.5696 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 1.597, "high": 1.617, "low": 1.593, "close": 1.61, "volume": 18522.9, "close_time": 1745020799999, "quote_volume": 29753.0189, "trades": 266, "taker_buy_base": 9096.6, "taker_buy_quote": 14609.1504 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.615, "high": 1.659, "low": 1.605, "close": 1.65, "volume": 47937.8, "close_time": 1745035199999, "quote_volume": 78352.8506, "trades": 650, "taker_buy_base": 26772.8, "taker_buy_quote": 43725.7547 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 1.649, "high": 1.67, "low": 1.631, "close": 1.645, "volume": 30257.1, "close_time": 1745049599999, "quote_volume": 49991.4672, "trades": 386, "taker_buy_base": 13138.1, "taker_buy_quote": 21702.7534 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 1.646, "high": 1.661, "low": 1.636, "close": 1.658, "volume": 37300.3, "close_time": 1745063999999, "quote_volume": 61525.3129, "trades": 462, "taker_buy_base": 19037.0, "taker_buy_quote": 31417.2988 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 1.658, "high": 1.667, "low": 1.639, "close": 1.648, "volume": 35091.7, "close_time": 1745078399999, "quote_volume": 58060.3098, "trades": 418, "taker_buy_base": 18520.9, "taker_buy_quote": 30644.8764 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 1.65, "high": 1.68, "low": 1.64, "close": 1.674, "volume": 56863.7, "close_time": 1745092799999, "quote_volume": 94775.4004, "trades": 673, "taker_buy_base": 32201.3, "taker_buy_quote": 53707.9074 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 1.676, "high": 1.711, "low": 1.672, "close": 1.688, "volume": 53424.9, "close_time": 1745107199999, "quote_volume": 90215.7432, "trades": 693, "taker_buy_base": 24985.0, "taker_buy_quote": 42206.9875 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.689, "high": 1.713, "low": 1.687, "close": 1.692, "volume": 32170.8, "close_time": 1745121599999, "quote_volume": 54803.1877, "trades": 344, "taker_buy_base": 15381.4, "taker_buy_quote": 26189.9698 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 1.693, "high": 1.707, "low": 1.672, "close": 1.676, "volume": 36854.7, "close_time": 1745135999999, "quote_volume": 62411.0366, "trades": 385, "taker_buy_base": 16278.8, "taker_buy_quote": 27596.5868 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 1.684, "high": 1.684, "low": 1.63, "close": 1.637, "volume": 51458.9, "close_time": 1745150399999, "quote_volume": 85210.0513, "trades": 512, "taker_buy_base": 21117.2, "taker_buy_quote": 34992.6246 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 1.641, "high": 1.666, "low": 1.636, "close": 1.637, "volume": 43182.4, "close_time": 1745164799999, "quote_volume": 71186.6055, "trades": 442, "taker_buy_base": 21437.2, "taker_buy_quote": 35374.5908 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 1.638, "high": 1.663, "low": 1.638, "close": 1.663, "volume": 21960.3, "close_time": 1745179199999, "quote_volume": 36371.0382, "trades": 241, "taker_buy_base": 10267.6, "taker_buy_quote": 17008.4122 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 1.663, "high": 1.68, "low": 1.629, "close": 1.651, "volume": 27641.3, "close_time": 1745193599999, "quote_volume": 45705.0932, "trades": 326, "taker_buy_base": 13500.1, "taker_buy_quote": 22330.1141 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.651, "high": 1.698, "low": 1.648, "close": 1.669, "volume": 43918.1, "close_time": 1745207999999, "quote_volume": 73645.1109, "trades": 508, "taker_buy_base": 20284.0, "taker_buy_quote": 34007.9875 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 1.672, "high": 1.706, "low": 1.663, "close": 1.694, "volume": 26926.1, "close_time": 1745222399999, "quote_volume": 45577.6812, "trades": 334, "taker_buy_base": 12090.1, "taker_buy_quote": 20476.615 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 1.697, "high": 1.711, "low": 1.672, "close": 1.682, "volume": 39645.5, "close_time": 1745236799999, "quote_volume": 67043.5818, "trades": 457, "taker_buy_base": 17872.7, "taker_buy_quote": 30265.1147 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 1.684, "high": 1.706, "low": 1.672, "close": 1.7, "volume": 54382.3, "close_time": 1745251199999, "quote_volume": 91840.1415, "trades": 593, "taker_buy_base": 20512.4, "taker_buy_quote": 34663.5357 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 1.706, "high": 1.708, "low": 1.633, "close": 1.677, "volume": 61807.1, "close_time": 1745265599999, "quote_volume": 102915.8095, "trades": 726, "taker_buy_base": 23509.2, "taker_buy_quote": 39094.7857 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 1.671, "high": 1.676, "low": 1.661, "close": 1.672, "volume": 14147.8, "close_time": 1745279999999, "quote_volume": 23593.0482, "trades": 215, "taker_buy_base": 6192.0, "taker_buy_quote": 10333.5106 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.669, "high": 1.708, "low": 1.645, "close": 1.696, "volume": 39817.2, "close_time": 1745294399999, "quote_volume": 66980.4684, "trades": 500, "taker_buy_base": 16808.7, "taker_buy_quote": 28311.2173 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 1.696, "high": 1.713, "low": 1.672, "close": 1.699, "volume": 34485.6, "close_time": 1745308799999, "quote_volume": 58367.8291, "trades": 493, "taker_buy_base": 14037.9, "taker_buy_quote": 23772.3375 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 1.708, "high": 1.731, "low": 1.702, "close": 1.723, "volume": 60718.3, "close_time": 1745323199999, "quote_volume": 104149.9529, "trades": 798, "taker_buy_base": 28608.5, "taker_buy_quote": 49097.1837 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 1.723, "high": 1.795, "low": 1.722, "close": 1.793, "volume": 118291.8, "close_time": 1745337599999, "quote_volume": 208742.4732, "trades": 1308, "taker_buy_base": 69857.2, "taker_buy_quote": 123410.2445 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 1.793, "high": 1.826, "low": 1.793, "close": 1.808, "volume": 59783.1, "close_time": 1745351999999, "quote_volume": 108185.9947, "trades": 735, "taker_buy_base": 35294.7, "taker_buy_quote": 63894.028 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 1.808, "high": 1.89, "low": 1.806, "close": 1.868, "volume": 49270.0, "close_time": 1745366399999, "quote_volume": 91346.3784, "trades": 867, "taker_buy_base": 25656.6, "taker_buy_quote": 47534.71 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.878, "high": 1.9, "low": 1.832, "close": 1.894, "volume": 56310.7, "close_time": 1745380799999, "quote_volume": 105146.321, "trades": 738, "taker_buy_base": 22525.5, "taker_buy_quote": 42132.812 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 1.894, "high": 1.904, "low": 1.837, "close": 1.894, "volume": 129410.3, "close_time": 1745395199999, "quote_volume": 242934.002, "trades": 1984, "taker_buy_base": 45374.5, "taker_buy_quote": 85048.2791 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 1.888, "high": 1.897, "low": 1.861, "close": 1.866, "volume": 91253.1, "close_time": 1745409599999, "quote_volume": 171613.0186, "trades": 1009, "taker_buy_base": 44416.3, "taker_buy_quote": 83597.8554 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 1.867, "high": 1.869, "low": 1.777, "close": 1.809, "volume": 105917.6, "close_time": 1745423999999, "quote_volume": 193102.0223, "trades": 1988, "taker_buy_base": 51136.9, "taker_buy_quote": 93142.7426 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 1.81, "high": 1.834, "low": 1.789, "close": 1.8, "volume": 52256.8, "close_time": 1745438399999, "quote_volume": 94702.6614, "trades": 764, "taker_buy_base": 25868.0, "taker_buy_quote": 46958.8414 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 1.8, "high": 1.827, "low": 1.791, "close": 1.813, "volume": 38819.3, "close_time": 1745452799999, "quote_volume": 70270.4858, "trades": 568, "taker_buy_base": 19894.3, "taker_buy_quote": 36008.4889 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.818, "high": 1.825, "low": 1.712, "close": 1.712, "volume": 92942.2, "close_time": 1745467199999, "quote_volume": 164337.1142, "trades": 1198, "taker_buy_base": 41747.4, "taker_buy_quote": 73832.066 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 1.715, "high": 1.755, "low": 1.715, "close": 1.727, "volume": 31831.5, "close_time": 1745481599999, "quote_volume": 55162.1995, "trades": 459, "taker_buy_base": 17263.0, "taker_buy_quote": 29924.5318 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 1.727, "high": 1.747, "low": 1.694, "close": 1.743, "volume": 56110.3, "close_time": 1745495999999, "quote_volume": 96505.9311, "trades": 772, "taker_buy_base": 27526.5, "taker_buy_quote": 47460.7632 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 1.743, "high": 1.82, "low": 1.743, "close": 1.796, "volume": 57151.4, "close_time": 1745510399999, "quote_volume": 101886.6674, "trades": 842, "taker_buy_base": 28433.5, "taker_buy_quote": 50747.9009 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 1.802, "high": 1.823, "low": 1.783, "close": 1.815, "volume": 45113.0, "close_time": 1745524799999, "quote_volume": 81604.9672, "trades": 788, "taker_buy_base": 22516.1, "taker_buy_quote": 40745.7236 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 1.815, "high": 1.83, "low": 1.798, "close": 1.823, "volume": 40686.6, "close_time": 1745539199999, "quote_volume": 74011.2629, "trades": 620, "taker_buy_base": 23463.5, "taker_buy_quote": 42716.1332 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.825, "high": 1.848, "low": 1.786, "close": 1.808, "volume": 52637.1, "close_time": 1745553599999, "quote_volume": 95761.8963, "trades": 784, "taker_buy_base": 26447.0, "taker_buy_quote": 48204.4695 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 1.806, "high": 1.856, "low": 1.8, "close": 1.849, "volume": 78069.8, "close_time": 1745567999999, "quote_volume": 143109.6258, "trades": 1174, "taker_buy_base": 44962.5, "taker_buy_quote": 82459.2869 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1.851, "high": 1.877, "low": 1.836, "close": 1.861, "volume": 78458.0, "close_time": 1745582399999, "quote_volume": 145545.0452, "trades": 2664, "taker_buy_base": 38234.8, "taker_buy_quote": 70973.0063 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 1.862, "high": 1.876, "low": 1.814, "close": 1.849, "volume": 127328.9, "close_time": 1745596799999, "quote_volume": 235631.5356, "trades": 2915, "taker_buy_base": 60993.4, "taker_buy_quote": 113039.6943 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 1.851, "high": 1.863, "low": 1.816, "close": 1.836, "volume": 51441.1, "close_time": 1745611199999, "quote_volume": 94606.0109, "trades": 860, "taker_buy_base": 27496.6, "taker_buy_quote": 50577.7252 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 1.837, "high": 1.875, "low": 1.83, "close": 1.869, "volume": 36222.8, "close_time": 1745625599999, "quote_volume": 67238.6752, "trades": 1097, "taker_buy_base": 20656.2, "taker_buy_quote": 38326.0444 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.875, "high": 1.934, "low": 1.874, "close": 1.901, "volume": 57680.9, "close_time": 1745639999999, "quote_volume": 109933.9327, "trades": 1019, "taker_buy_base": 36043.9, "taker_buy_quote": 68727.5718 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.898, "high": 1.901, "low": 1.866, "close": 1.879, "volume": 34083.8, "close_time": 1745654399999, "quote_volume": 64182.024, "trades": 543, "taker_buy_base": 18896.1, "taker_buy_quote": 35589.7952 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.878, "high": 1.892, "low": 1.814, "close": 1.82, "volume": 95496.5, "close_time": 1745668799999, "quote_volume": 177117.8944, "trades": 1566, "taker_buy_base": 45334.1, "taker_buy_quote": 84177.1626 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1.819, "high": 1.839, "low": 1.796, "close": 1.838, "volume": 55397.8, "close_time": 1745683199999, "quote_volume": 100725.6598, "trades": 1367, "taker_buy_base": 29738.4, "taker_buy_quote": 54082.9726 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.839, "high": 1.849, "low": 1.83, "close": 1.849, "volume": 22818.2, "close_time": 1745697599999, "quote_volume": 41954.6079, "trades": 873, "taker_buy_base": 11950.9, "taker_buy_quote": 21977.3704 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.849, "high": 1.858, "low": 1.833, "close": 1.851, "volume": 24189.1, "close_time": 1745711999999, "quote_volume": 44708.1051, "trades": 866, "taker_buy_base": 12696.1, "taker_buy_quote": 23463.9084 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.855, "high": 1.87, "low": 1.802, "close": 1.814, "volume": 54202.7, "close_time": 1745726399999, "quote_volume": 99508.3002, "trades": 1320, "taker_buy_base": 28501.0, "taker_buy_quote": 52340.4302 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1.815, "high": 1.822, "low": 1.766, "close": 1.804, "volume": 46804.7, "close_time": 1745740799999, "quote_volume": 83894.9738, "trades": 1218, "taker_buy_base": 23144.5, "taker_buy_quote": 41538.1756 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1.803, "high": 1.815, "low": 1.797, "close": 1.801, "volume": 26928.0, "close_time": 1745755199999, "quote_volume": 48630.8794, "trades": 654, "taker_buy_base": 13615.1, "taker_buy_quote": 24596.2292 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1.8, "high": 1.835, "low": 1.782, "close": 1.8, "volume": 41382.6, "close_time": 1745769599999, "quote_volume": 74786.543, "trades": 1191, "taker_buy_base": 21887.1, "taker_buy_quote": 39575.9399 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1.796, "high": 1.811, "low": 1.771, "close": 1.806, "volume": 34934.0, "close_time": 1745783999999, "quote_volume": 62600.9777, "trades": 978, "taker_buy_base": 18188.1, "taker_buy_quote": 32624.8139 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1.805, "high": 1.805, "low": 1.763, "close": 1.766, "volume": 24496.7, "close_time": 1745798399999, "quote_volume": 43709.7664, "trades": 923, "taker_buy_base": 10794.4, "taker_buy_quote": 19264.7716 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.766, "high": 1.771, "low": 1.699, "close": 1.767, "volume": 80915.8, "close_time": 1745812799999, "quote_volume": 140905.5607, "trades": 2270, "taker_buy_base": 40586.7, "taker_buy_quote": 70753.8631 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1.768, "high": 1.824, "low": 1.751, "close": 1.82, "volume": 47039.9, "close_time": 1745827199999, "quote_volume": 83984.0791, "trades": 1329, "taker_buy_base": 26599.7, "taker_buy_quote": 47574.968 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 1.82, "high": 1.846, "low": 1.786, "close": 1.819, "volume": 71639.4, "close_time": 1745841599999, "quote_volume": 129966.9776, "trades": 2086, "taker_buy_base": 35277.6, "taker_buy_quote": 64079.0982 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 1.821, "high": 1.825, "low": 1.725, "close": 1.739, "volume": 50154.5, "close_time": 1745855999999, "quote_volume": 88879.3383, "trades": 1270, "taker_buy_base": 26705.7, "taker_buy_quote": 47247.6806 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1.74, "high": 1.807, "low": 1.711, "close": 1.804, "volume": 51234.8, "close_time": 1745870399999, "quote_volume": 90266.6644, "trades": 1526, "taker_buy_base": 33160.1, "taker_buy_quote": 58441.1602 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 1.802, "high": 1.824, "low": 1.777, "close": 1.809, "volume": 31955.2, "close_time": 1745884799999, "quote_volume": 57654.4513, "trades": 795, "taker_buy_base": 15999.0, "taker_buy_quote": 28864.8538 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.809, "high": 1.831, "low": 1.805, "close": 1.824, "volume": 26691.4, "close_time": 1745899199999, "quote_volume": 48487.4078, "trades": 421, "taker_buy_base": 13877.7, "taker_buy_quote": 25236.6355 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1.822, "high": 1.86, "low": 1.804, "close": 1.859, "volume": 54559.5, "close_time": 1745913599999, "quote_volume": 100564.6053, "trades": 681, "taker_buy_base": 34608.7, "taker_buy_quote": 63836.1428 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1.861, "high": 1.886, "low": 1.829, "close": 1.862, "volume": 60518.7, "close_time": 1745927999999, "quote_volume": 112819.1005, "trades": 970, "taker_buy_base": 27965.9, "taker_buy_quote": 52184.9655 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1.861, "high": 1.908, "low": 1.816, "close": 1.879, "volume": 92481.2, "close_time": 1745942399999, "quote_volume": 172693.8368, "trades": 1147, "taker_buy_base": 47732.5, "taker_buy_quote": 89255.6292 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1.878, "high": 1.894, "low": 1.83, "close": 1.841, "volume": 67557.9, "close_time": 1745956799999, "quote_volume": 126386.7174, "trades": 1035, "taker_buy_base": 29671.7, "taker_buy_quote": 55571.0507 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 1.841, "high": 1.845, "low": 1.765, "close": 1.793, "volume": 60755.2, "close_time": 1745971199999, "quote_volume": 109662.7071, "trades": 992, "taker_buy_base": 34025.5, "taker_buy_quote": 61423.5393 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.792, "high": 1.817, "low": 1.769, "close": 1.806, "volume": 57901.6, "close_time": 1745985599999, "quote_volume": 103809.6062, "trades": 797, "taker_buy_base": 28419.3, "taker_buy_quote": 50986.4532 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1.807, "high": 1.826, "low": 1.793, "close": 1.797, "volume": 22132.0, "close_time": 1745999999999, "quote_volume": 40056.8257, "trades": 374, "taker_buy_base": 9724.4, "taker_buy_quote": 17598.2077 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1.8, "high": 1.832, "low": 1.791, "close": 1.828, "volume": 30996.3, "close_time": 1746014399999, "quote_volume": 56173.3951, "trades": 466, "taker_buy_base": 17345.5, "taker_buy_quote": 31446.3017 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1.827, "high": 1.83, "low": 1.729, "close": 1.766, "volume": 89015.7, "close_time": 1746028799999, "quote_volume": 157359.0574, "trades": 1274, "taker_buy_base": 37192.7, "taker_buy_quote": 65777.4776 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1.765, "high": 1.811, "low": 1.75, "close": 1.789, "volume": 41840.1, "close_time": 1746043199999, "quote_volume": 74734.4534, "trades": 579, "taker_buy_base": 16708.0, "taker_buy_quote": 29866.5873 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1.788, "high": 1.827, "low": 1.788, "close": 1.814, "volume": 32683.7, "close_time": 1746057599999, "quote_volume": 59276.1624, "trades": 532, "taker_buy_base": 16677.1, "taker_buy_quote": 30231.4504 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.815, "high": 1.835, "low": 1.795, "close": 1.796, "volume": 31422.3, "close_time": 1746071999999, "quote_volume": 57127.9063, "trades": 555, "taker_buy_base": 12344.5, "taker_buy_quote": 22493.796 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1.796, "high": 1.825, "low": 1.788, "close": 1.825, "volume": 19975.3, "close_time": 1746086399999, "quote_volume": 36001.1632, "trades": 296, "taker_buy_base": 11007.3, "taker_buy_quote": 19840.0288 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1.822, "high": 1.875, "low": 1.814, "close": 1.855, "volume": 58154.1, "close_time": 1746100799999, "quote_volume": 107427.4146, "trades": 1049, "taker_buy_base": 31250.3, "taker_buy_quote": 57719.4309 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1.858, "high": 1.886, "low": 1.841, "close": 1.861, "volume": 60649.6, "close_time": 1746115199999, "quote_volume": 113342.3249, "trades": 1056, "taker_buy_base": 30443.5, "taker_buy_quote": 56915.4466 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1.863, "high": 1.885, "low": 1.847, "close": 1.852, "volume": 35852.5, "close_time": 1746129599999, "quote_volume": 66878.9917, "trades": 607, "taker_buy_base": 15310.7, "taker_buy_quote": 28591.0182 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1.855, "high": 1.875, "low": 1.84, "close": 1.847, "volume": 20285.5, "close_time": 1746143999999, "quote_volume": 37687.5017, "trades": 318, "taker_buy_base": 8287.7, "taker_buy_quote": 15410.1039 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.85, "high": 1.881, "low": 1.844, "close": 1.87, "volume": 43346.0, "close_time": 1746158399999, "quote_volume": 80815.7704, "trades": 744, "taker_buy_base": 27553.3, "taker_buy_quote": 51352.5742 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1.869, "high": 1.876, "low": 1.833, "close": 1.834, "volume": 36329.5, "close_time": 1746172799999, "quote_volume": 67375.4554, "trades": 464, "taker_buy_base": 17561.2, "taker_buy_quote": 32601.938 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1.834, "high": 1.869, "low": 1.834, "close": 1.844, "volume": 48977.0, "close_time": 1746187199999, "quote_volume": 90693.5717, "trades": 711, "taker_buy_base": 31155.5, "taker_buy_quote": 57691.9971 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1.844, "high": 1.848, "low": 1.787, "close": 1.798, "volume": 82300.5, "close_time": 1746201599999, "quote_volume": 148999.0829, "trades": 1213, "taker_buy_base": 35525.9, "taker_buy_quote": 64389.7493 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1.799, "high": 1.82, "low": 1.779, "close": 1.785, "volume": 33327.8, "close_time": 1746215999999, "quote_volume": 59995.2256, "trades": 474, "taker_buy_base": 15572.1, "taker_buy_quote": 28102.5157 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1.783, "high": 1.798, "low": 1.778, "close": 1.796, "volume": 18963.0, "close_time": 1746230399999, "quote_volume": 33923.629, "trades": 327, "taker_buy_base": 11947.1, "taker_buy_quote": 21371.1616 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.797, "high": 1.808, "low": 1.739, "close": 1.744, "volume": 48703.8, "close_time": 1746244799999, "quote_volume": 85652.1397, "trades": 635, "taker_buy_base": 17092.2, "taker_buy_quote": 30115.8399 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1.743, "high": 1.751, "low": 1.73, "close": 1.742, "volume": 33682.1, "close_time": 1746259199999, "quote_volume": 58497.7322, "trades": 613, "taker_buy_base": 18768.5, "taker_buy_quote": 32585.2054 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1.744, "high": 1.748, "low": 1.688, "close": 1.692, "volume": 36939.5, "close_time": 1746273599999, "quote_volume": 63305.0501, "trades": 768, "taker_buy_base": 16206.0, "taker_buy_quote": 27810.563 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1.691, "high": 1.711, "low": 1.689, "close": 1.691, "volume": 34870.2, "close_time": 1746287999999, "quote_volume": 59261.4695, "trades": 713, "taker_buy_base": 22069.8, "taker_buy_quote": 37504.787 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 1.694, "high": 1.695, "low": 1.638, "close": 1.666, "volume": 51612.1, "close_time": 1746302399999, "quote_volume": 85725.5518, "trades": 1042, "taker_buy_base": 22955.5, "taker_buy_quote": 38090.9441 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1.667, "high": 1.671, "low": 1.645, "close": 1.645, "volume": 17782.6, "close_time": 1746316799999, "quote_volume": 29507.6768, "trades": 454, "taker_buy_base": 10048.3, "taker_buy_quote": 16669.7195 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.645, "high": 1.648, "low": 1.595, "close": 1.596, "volume": 33059.0, "close_time": 1746331199999, "quote_volume": 53612.5148, "trades": 618, "taker_buy_base": 13541.6, "taker_buy_quote": 21996.194 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1.598, "high": 1.622, "low": 1.592, "close": 1.604, "volume": 32588.0, "close_time": 1746345599999, "quote_volume": 52264.1722, "trades": 472, "taker_buy_base": 19353.3, "taker_buy_quote": 31038.5664 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1.606, "high": 1.615, "low": 1.59, "close": 1.612, "volume": 24508.3, "close_time": 1746359999999, "quote_volume": 39244.804, "trades": 399, "taker_buy_base": 13887.9, "taker_buy_quote": 22254.5273 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.613, "high": 1.628, "low": 1.592, "close": 1.613, "volume": 22214.7, "close_time": 1746374399999, "quote_volume": 35876.0552, "trades": 368, "taker_buy_base": 16305.6, "taker_buy_quote": 26346.1115 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.613, "high": 1.62, "low": 1.594, "close": 1.606, "volume": 16891.7, "close_time": 1746388799999, "quote_volume": 27106.6393, "trades": 344, "taker_buy_base": 6050.4, "taker_buy_quote": 9707.3703 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1.606, "high": 1.621, "low": 1.581, "close": 1.595, "volume": 24866.7, "close_time": 1746403199999, "quote_volume": 39895.1192, "trades": 452, "taker_buy_base": 13839.7, "taker_buy_quote": 22210.6665 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.596, "high": 1.611, "low": 1.573, "close": 1.606, "volume": 25397.3, "close_time": 1746417599999, "quote_volume": 40515.9183, "trades": 533, "taker_buy_base": 13457.0, "taker_buy_quote": 21478.6751 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1.604, "high": 1.62, "low": 1.603, "close": 1.614, "volume": 26147.2, "close_time": 1746431999999, "quote_volume": 42128.7188, "trades": 403, "taker_buy_base": 12410.1, "taker_buy_quote": 20007.4215 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1.614, "high": 1.621, "low": 1.575, "close": 1.587, "volume": 36190.5, "close_time": 1746446399999, "quote_volume": 57859.1448, "trades": 498, "taker_buy_base": 18273.0, "taker_buy_quote": 29272.6879 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1.588, "high": 1.616, "low": 1.574, "close": 1.592, "volume": 49865.3, "close_time": 1746460799999, "quote_volume": 79521.8555, "trades": 845, "taker_buy_base": 24241.6, "taker_buy_quote": 38666.5698 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1.599, "high": 1.626, "low": 1.594, "close": 1.611, "volume": 29146.6, "close_time": 1746475199999, "quote_volume": 46899.3598, "trades": 462, "taker_buy_base": 13934.8, "taker_buy_quote": 22433.2955 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1.611, "high": 1.623, "low": 1.59, "close": 1.614, "volume": 24413.8, "close_time": 1746489599999, "quote_volume": 39345.0078, "trades": 389, "taker_buy_base": 13559.6, "taker_buy_quote": 21870.3585 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.617, "high": 1.636, "low": 1.606, "close": 1.628, "volume": 44899.9, "close_time": 1746503999999, "quote_volume": 72762.6832, "trades": 554, "taker_buy_base": 28641.4, "taker_buy_quote": 46423.9381 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 1.621, "high": 1.629, "low": 1.603, "close": 1.605, "volume": 24892.7, "close_time": 1746518399999, "quote_volume": 40184.3513, "trades": 390, "taker_buy_base": 12080.8, "taker_buy_quote": 19489.7421 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1.606, "high": 1.607, "low": 1.553, "close": 1.561, "volume": 45975.0, "close_time": 1746532799999, "quote_volume": 72628.4561, "trades": 996, "taker_buy_base": 16467.6, "taker_buy_quote": 26054.9465 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.564, "high": 1.589, "low": 1.546, "close": 1.556, "volume": 38825.8, "close_time": 1746547199999, "quote_volume": 61003.2918, "trades": 770, "taker_buy_base": 19497.6, "taker_buy_quote": 30637.6075 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.555, "high": 1.58, "low": 1.534, "close": 1.562, "volume": 46360.4, "close_time": 1746561599999, "quote_volume": 71964.3416, "trades": 870, "taker_buy_base": 20767.7, "taker_buy_quote": 32244.5566 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.561, "high": 1.583, "low": 1.513, "close": 1.574, "volume": 54906.8, "close_time": 1746575999999, "quote_volume": 85704.7557, "trades": 937, "taker_buy_base": 27236.8, "taker_buy_quote": 42526.7534 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.576, "high": 1.601, "low": 1.55, "close": 1.574, "volume": 51491.0, "close_time": 1746590399999, "quote_volume": 81372.4483, "trades": 876, "taker_buy_base": 29140.6, "taker_buy_quote": 45999.883 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1.575, "high": 1.587, "low": 1.552, "close": 1.587, "volume": 19703.2, "close_time": 1746604799999, "quote_volume": 30893.6033, "trades": 359, "taker_buy_base": 12146.1, "taker_buy_quote": 19056.8286 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 1.587, "high": 1.607, "low": 1.576, "close": 1.597, "volume": 58460.9, "close_time": 1746619199999, "quote_volume": 92974.2555, "trades": 828, "taker_buy_base": 28500.3, "taker_buy_quote": 45369.7721 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 1.597, "high": 1.61, "low": 1.578, "close": 1.581, "volume": 26475.1, "close_time": 1746633599999, "quote_volume": 42244.8911, "trades": 550, "taker_buy_base": 11765.3, "taker_buy_quote": 18781.6606 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1.58, "high": 1.604, "low": 1.555, "close": 1.592, "volume": 52640.0, "close_time": 1746647999999, "quote_volume": 83406.6162, "trades": 1178, "taker_buy_base": 27198.5, "taker_buy_quote": 43179.8014 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 1.593, "high": 1.653, "low": 1.591, "close": 1.647, "volume": 27144.6, "close_time": 1746662399999, "quote_volume": 44194.3938, "trades": 698, "taker_buy_base": 12966.4, "taker_buy_quote": 21127.5009 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.65, "high": 1.715, "low": 1.65, "close": 1.702, "volume": 79650.0, "close_time": 1746676799999, "quote_volume": 134635.7425, "trades": 1663, "taker_buy_base": 41693.2, "taker_buy_quote": 70495.5681 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 1.708, "high": 1.714, "low": 1.689, "close": 1.701, "volume": 46623.5, "close_time": 1746691199999, "quote_volume": 79402.2878, "trades": 1096, "taker_buy_base": 19844.6, "taker_buy_quote": 33800.3085 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 1.705, "high": 1.748, "low": 1.705, "close": 1.722, "volume": 44032.4, "close_time": 1746705599999, "quote_volume": 76110.0768, "trades": 816, "taker_buy_base": 23944.7, "taker_buy_quote": 41423.5505 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1.721, "high": 1.764, "low": 1.699, "close": 1.75, "volume": 94724.8, "close_time": 1746719999999, "quote_volume": 163294.86, "trades": 1628, "taker_buy_base": 29550.7, "taker_buy_quote": 51164.4236 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.75, "high": 1.793, "low": 1.746, "close": 1.79, "volume": 69163.4, "close_time": 1746734399999, "quote_volume": 122771.4067, "trades": 1293, "taker_buy_base": 34816.8, "taker_buy_quote": 61813.1426 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.791, "high": 1.94, "low": 1.785, "close": 1.931, "volume": 138949.5, "close_time": 1746748799999, "quote_volume": 260866.9742, "trades": 2514, "taker_buy_base": 80181.1, "taker_buy_quote": 150052.7459 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.931, "high": 1.943, "low": 1.899, "close": 1.908, "volume": 40059.7, "close_time": 1746763199999, "quote_volume": 76873.2529, "trades": 819, "taker_buy_base": 19044.9, "taker_buy_quote": 36583.6245 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.914, "high": 1.994, "low": 1.904, "close": 1.973, "volume": 66444.0, "close_time": 1746777599999, "quote_volume": 129507.7892, "trades": 1290, "taker_buy_base": 30529.9, "taker_buy_quote": 59542.2004 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.972, "high": 2.05, "low": 1.925, "close": 1.998, "volume": 131117.4, "close_time": 1746791999999, "quote_volume": 261125.2348, "trades": 2962, "taker_buy_base": 64112.1, "taker_buy_quote": 127866.0685 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.0, "high": 2.03, "low": 1.958, "close": 1.958, "volume": 81647.0, "close_time": 1746806399999, "quote_volume": 162820.1644, "trades": 1676, "taker_buy_base": 41172.8, "taker_buy_quote": 82190.1359 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.959, "high": 1.959, "low": 1.917, "close": 1.938, "volume": 78798.6, "close_time": 1746820799999, "quote_volume": 152702.9566, "trades": 1412, "taker_buy_base": 35653.6, "taker_buy_quote": 69146.041 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.941, "high": 1.975, "low": 1.94, "close": 1.971, "volume": 23475.2, "close_time": 1746835199999, "quote_volume": 45892.5616, "trades": 606, "taker_buy_base": 14654.0, "taker_buy_quote": 28648.1784 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.974, "high": 2.25, "low": 1.974, "close": 2.052, "volume": 135564.4, "close_time": 1746849599999, "quote_volume": 289182.5147, "trades": 4483, "taker_buy_base": 74370.4, "taker_buy_quote": 159096.857 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.051, "high": 2.081, "low": 2.023, "close": 2.062, "volume": 54793.0, "close_time": 1746863999999, "quote_volume": 112193.4017, "trades": 1116, "taker_buy_base": 24554.7, "taker_buy_quote": 50375.1892 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.056, "high": 2.083, "low": 1.986, "close": 1.995, "volume": 88054.7, "close_time": 1746878399999, "quote_volume": 179872.9614, "trades": 1842, "taker_buy_base": 40590.2, "taker_buy_quote": 83240.9901 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.997, "high": 2.044, "low": 1.997, "close": 2.016, "volume": 38113.6, "close_time": 1746892799999, "quote_volume": 77187.498, "trades": 903, "taker_buy_base": 14279.8, "taker_buy_quote": 28945.3508 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.02, "high": 2.066, "low": 2.019, "close": 2.053, "volume": 53035.6, "close_time": 1746907199999, "quote_volume": 108583.2081, "trades": 1171, "taker_buy_base": 22029.6, "taker_buy_quote": 45088.9505 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.055, "high": 2.142, "low": 2.041, "close": 2.131, "volume": 48213.1, "close_time": 1746921599999, "quote_volume": 101571.4058, "trades": 1227, "taker_buy_base": 18691.8, "taker_buy_quote": 39239.2582 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.133, "high": 2.157, "low": 2.044, "close": 2.125, "volume": 103628.2, "close_time": 1746935999999, "quote_volume": 218275.4541, "trades": 2140, "taker_buy_base": 65480.5, "taker_buy_quote": 137765.1792 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 2.125, "high": 2.148, "low": 2.019, "close": 2.041, "volume": 49584.3, "close_time": 1746950399999, "quote_volume": 103517.5354, "trades": 1286, "taker_buy_base": 21006.7, "taker_buy_quote": 43903.8213 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.043, "high": 2.09, "low": 2.028, "close": 2.087, "volume": 22682.0, "close_time": 1746964799999, "quote_volume": 46833.372, "trades": 625, "taker_buy_base": 13423.9, "taker_buy_quote": 27701.2143 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 2.087, "high": 2.093, "low": 2.025, "close": 2.04, "volume": 30376.6, "close_time": 1746979199999, "quote_volume": 62658.2102, "trades": 786, "taker_buy_base": 13416.7, "taker_buy_quote": 27658.846 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.049, "high": 2.073, "low": 2.023, "close": 2.056, "volume": 27853.6, "close_time": 1746993599999, "quote_volume": 57128.1137, "trades": 764, "taker_buy_base": 12058.6, "taker_buy_quote": 24737.4589 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 2.056, "high": 2.077, "low": 2.036, "close": 2.055, "volume": 13531.2, "close_time": 1747007999999, "quote_volume": 27747.0365, "trades": 442, "taker_buy_base": 6734.1, "taker_buy_quote": 13812.2243 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.054, "high": 2.102, "low": 2.032, "close": 2.097, "volume": 35267.8, "close_time": 1747022399999, "quote_volume": 73070.8922, "trades": 863, "taker_buy_base": 17265.6, "taker_buy_quote": 35828.2033 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.096, "high": 2.164, "low": 2.087, "close": 2.128, "volume": 77758.4, "close_time": 1747036799999, "quote_volume": 165053.5626, "trades": 1804, "taker_buy_base": 39096.7, "taker_buy_quote": 83042.4781 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.129, "high": 2.157, "low": 2.085, "close": 2.088, "volume": 63013.0, "close_time": 1747051199999, "quote_volume": 133531.956, "trades": 1376, "taker_buy_base": 23409.9, "taker_buy_quote": 49631.1578 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2.09, "high": 2.152, "low": 2.046, "close": 2.046, "volume": 115836.7, "close_time": 1747065599999, "quote_volume": 243334.0947, "trades": 2623, "taker_buy_base": 57463.1, "taker_buy_quote": 121009.2404 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2.048, "high": 2.091, "low": 1.939, "close": 2.023, "volume": 122263.1, "close_time": 1747079999999, "quote_volume": 245860.9102, "trades": 2497, "taker_buy_base": 40938.1, "taker_buy_quote": 82468.4183 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2.021, "high": 2.058, "low": 2.011, "close": 2.042, "volume": 33984.1, "close_time": 1747094399999, "quote_volume": 69147.2703, "trades": 749, "taker_buy_base": 23967.4, "taker_buy_quote": 48726.215 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.041, "high": 2.053, "low": 1.923, "close": 1.931, "volume": 69508.0, "close_time": 1747108799999, "quote_volume": 137220.5577, "trades": 1414, "taker_buy_base": 29502.8, "taker_buy_quote": 58253.4144 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.924, "high": 1.989, "low": 1.921, "close": 1.979, "volume": 51743.9, "close_time": 1747123199999, "quote_volume": 101240.198, "trades": 1138, "taker_buy_base": 30138.3, "taker_buy_quote": 58731.5097 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.979, "high": 2.027, "low": 1.965, "close": 1.999, "volume": 40787.3, "close_time": 1747137599999, "quote_volume": 81438.7326, "trades": 952, "taker_buy_base": 19134.0, "taker_buy_quote": 38262.8508 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.003, "high": 2.019, "low": 1.941, "close": 2.018, "volume": 139948.8, "close_time": 1747151999999, "quote_volume": 279225.5511, "trades": 2217, "taker_buy_base": 36026.7, "taker_buy_quote": 71616.3097 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.019, "high": 2.129, "low": 2.019, "close": 2.103, "volume": 54976.9, "close_time": 1747166399999, "quote_volume": 113882.8627, "trades": 1380, "taker_buy_base": 28525.4, "taker_buy_quote": 59147.4917 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.106, "high": 2.13, "low": 2.08, "close": 2.11, "volume": 39053.5, "close_time": 1747180799999, "quote_volume": 82251.8245, "trades": 836, "taker_buy_base": 22345.4, "taker_buy_quote": 47083.0524 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.111, "high": 2.147, "low": 2.096, "close": 2.117, "volume": 50632.7, "close_time": 1747195199999, "quote_volume": 107091.2953, "trades": 1135, "taker_buy_base": 18291.4, "taker_buy_quote": 38731.9808 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 2.117, "high": 2.193, "low": 2.11, "close": 2.151, "volume": 73554.1, "close_time": 1747209599999, "quote_volume": 158915.6164, "trades": 1342, "taker_buy_base": 40552.0, "taker_buy_quote": 87588.5371 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 2.151, "high": 2.18, "low": 2.091, "close": 2.163, "volume": 72772.9, "close_time": 1747223999999, "quote_volume": 154989.2707, "trades": 1440, "taker_buy_base": 33508.0, "taker_buy_quote": 71508.4693 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.16, "high": 2.162, "low": 2.067, "close": 2.103, "volume": 53040.2, "close_time": 1747238399999, "quote_volume": 111755.0667, "trades": 1411, "taker_buy_base": 23074.3, "taker_buy_quote": 48566.0133 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 2.102, "high": 2.118, "low": 2.056, "close": 2.092, "volume": 48044.4, "close_time": 1747252799999, "quote_volume": 100186.758, "trades": 1339, "taker_buy_base": 22699.4, "taker_buy_quote": 47339.3063 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.091, "high": 2.097, "low": 2.038, "close": 2.055, "volume": 17149.0, "close_time": 1747267199999, "quote_volume": 35337.1128, "trades": 432, "taker_buy_base": 7201.7, "taker_buy_quote": 14853.5303 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.055, "high": 2.078, "low": 2.003, "close": 2.011, "volume": 32615.7, "close_time": 1747281599999, "quote_volume": 66099.2454, "trades": 677, "taker_buy_base": 16336.2, "taker_buy_quote": 33090.4226 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2.012, "high": 2.02, "low": 1.931, "close": 1.931, "volume": 49641.0, "close_time": 1747295999999, "quote_volume": 98359.8155, "trades": 924, "taker_buy_base": 15955.6, "taker_buy_quote": 31483.6156 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.933, "high": 1.982, "low": 1.916, "close": 1.971, "volume": 85760.4, "close_time": 1747310399999, "quote_volume": 168008.8611, "trades": 1764, "taker_buy_base": 48617.9, "taker_buy_quote": 95251.6107 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.971, "high": 1.99, "low": 1.903, "close": 1.98, "volume": 67031.9, "close_time": 1747324799999, "quote_volume": 130735.8296, "trades": 1370, "taker_buy_base": 33935.9, "taker_buy_quote": 66377.8255 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.979, "high": 2.015, "low": 1.92, "close": 1.944, "volume": 29655.3, "close_time": 1747339199999, "quote_volume": 58355.4026, "trades": 693, "taker_buy_base": 13342.9, "taker_buy_quote": 26253.4488 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.943, "high": 1.955, "low": 1.874, "close": 1.913, "volume": 51725.4, "close_time": 1747353599999, "quote_volume": 99646.4689, "trades": 980, "taker_buy_base": 19309.5, "taker_buy_quote": 37205.8468 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.914, "high": 1.974, "low": 1.906, "close": 1.965, "volume": 37847.9, "close_time": 1747367999999, "quote_volume": 73644.2328, "trades": 865, "taker_buy_base": 20250.9, "taker_buy_quote": 39348.9159 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.965, "high": 1.976, "low": 1.943, "close": 1.96, "volume": 20173.1, "close_time": 1747382399999, "quote_volume": 39609.6836, "trades": 479, "taker_buy_base": 8436.6, "taker_buy_quote": 16580.3584 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.961, "high": 1.989, "low": 1.924, "close": 1.974, "volume": 28161.6, "close_time": 1747396799999, "quote_volume": 55331.5726, "trades": 607, "taker_buy_base": 15881.1, "taker_buy_quote": 31240.8852 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.976, "high": 1.978, "low": 1.927, "close": 1.955, "volume": 31374.0, "close_time": 1747411199999, "quote_volume": 61420.8617, "trades": 668, "taker_buy_base": 13859.5, "taker_buy_quote": 27118.9224 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.956, "high": 1.969, "low": 1.924, "close": 1.95, "volume": 20853.2, "close_time": 1747425599999, "quote_volume": 40500.527, "trades": 468, "taker_buy_base": 10867.1, "taker_buy_quote": 21111.0736 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.946, "high": 1.952, "low": 1.882, "close": 1.896, "volume": 32436.1, "close_time": 1747439999999, "quote_volume": 61979.9847, "trades": 707, "taker_buy_base": 12158.9, "taker_buy_quote": 23239.9723 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.898, "high": 1.906, "low": 1.83, "close": 1.885, "volume": 52223.1, "close_time": 1747454399999, "quote_volume": 97699.1155, "trades": 986, "taker_buy_base": 18886.6, "taker_buy_quote": 35279.2542 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.884, "high": 1.9, "low": 1.86, "close": 1.864, "volume": 16418.5, "close_time": 1747468799999, "quote_volume": 30808.4609, "trades": 445, "taker_buy_base": 7390.7, "taker_buy_quote": 13895.5051 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.874, "high": 1.88, "low": 1.846, "close": 1.859, "volume": 13841.1, "close_time": 1747483199999, "quote_volume": 25797.4262, "trades": 355, "taker_buy_base": 6697.0, "taker_buy_quote": 12488.3063 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.862, "high": 1.891, "low": 1.855, "close": 1.874, "volume": 43958.9, "close_time": 1747497599999, "quote_volume": 82489.7385, "trades": 778, "taker_buy_base": 26167.6, "taker_buy_quote": 49096.1511 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.873, "high": 1.876, "low": 1.828, "close": 1.844, "volume": 39380.2, "close_time": 1747511999999, "quote_volume": 72941.3202, "trades": 871, "taker_buy_base": 21480.9, "taker_buy_quote": 39792.3819 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.843, "high": 1.875, "low": 1.831, "close": 1.845, "volume": 20755.3, "close_time": 1747526399999, "quote_volume": 38426.6828, "trades": 398, "taker_buy_base": 12291.7, "taker_buy_quote": 22767.8405 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.845, "high": 1.881, "low": 1.845, "close": 1.874, "volume": 21425.1, "close_time": 1747540799999, "quote_volume": 39977.8317, "trades": 524, "taker_buy_base": 12624.3, "taker_buy_quote": 23554.6452 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.873, "high": 1.93, "low": 1.87, "close": 1.926, "volume": 21739.8, "close_time": 1747555199999, "quote_volume": 41402.2095, "trades": 554, "taker_buy_base": 12564.0, "taker_buy_quote": 23936.2359 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.926, "high": 1.957, "low": 1.926, "close": 1.938, "volume": 14659.3, "close_time": 1747569599999, "quote_volume": 28462.3088, "trades": 393, "taker_buy_base": 8873.7, "taker_buy_quote": 17236.7007 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.938, "high": 2.014, "low": 1.929, "close": 2.004, "volume": 49115.8, "close_time": 1747583999999, "quote_volume": 97654.9319, "trades": 949, "taker_buy_base": 38183.2, "taker_buy_quote": 75990.8754 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.005, "high": 2.012, "low": 1.866, "close": 1.873, "volume": 51504.2, "close_time": 1747598399999, "quote_volume": 99833.387, "trades": 1050, "taker_buy_base": 21740.2, "taker_buy_quote": 42373.8284 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.872, "high": 1.975, "low": 1.842, "close": 1.975, "volume": 41961.3, "close_time": 1747612799999, "quote_volume": 79114.4367, "trades": 990, "taker_buy_base": 21861.9, "taker_buy_quote": 41272.1785 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.969, "high": 1.994, "low": 1.862, "close": 1.864, "volume": 37297.6, "close_time": 1747627199999, "quote_volume": 71429.1803, "trades": 719, "taker_buy_base": 16128.4, "taker_buy_quote": 31002.2429 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.865, "high": 1.877, "low": 1.797, "close": 1.841, "volume": 72197.1, "close_time": 1747641599999, "quote_volume": 132639.2062, "trades": 1457, "taker_buy_base": 32545.0, "taker_buy_quote": 59785.0556 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.841, "high": 1.851, "low": 1.815, "close": 1.836, "volume": 43390.2, "close_time": 1747655999999, "quote_volume": 79544.3342, "trades": 791, "taker_buy_base": 22677.8, "taker_buy_quote": 41621.6155 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.834, "high": 1.871, "low": 1.8, "close": 1.86, "volume": 60326.0, "close_time": 1747670399999, "quote_volume": 111059.4821, "trades": 1337, "taker_buy_base": 31745.6, "taker_buy_quote": 58534.1794 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.861, "high": 1.895, "low": 1.839, "close": 1.889, "volume": 148374.8, "close_time": 1747684799999, "quote_volume": 277820.7281, "trades": 1203, "taker_buy_base": 110647.7, "taker_buy_quote": 207382.1341 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.89, "high": 1.939, "low": 1.885, "close": 1.937, "volume": 39038.2, "close_time": 1747699199999, "quote_volume": 74327.4696, "trades": 708, "taker_buy_base": 18591.7, "taker_buy_quote": 35425.4708 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.938, "high": 2.039, "low": 1.926, "close": 1.983, "volume": 51610.9, "close_time": 1747713599999, "quote_volume": 102250.7458, "trades": 1146, "taker_buy_base": 23590.3, "taker_buy_quote": 46835.6403 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.984, "high": 2.016, "low": 1.975, "close": 1.979, "volume": 62978.1, "close_time": 1747727999999, "quote_volume": 125674.3858, "trades": 966, "taker_buy_base": 26734.0, "taker_buy_quote": 53373.3373 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.979, "high": 1.988, "low": 1.947, "close": 1.968, "volume": 31584.7, "close_time": 1747742399999, "quote_volume": 62253.5787, "trades": 603, "taker_buy_base": 16111.5, "taker_buy_quote": 31811.5431 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.967, "high": 1.975, "low": 1.941, "close": 1.967, "volume": 57355.2, "close_time": 1747756799999, "quote_volume": 112439.1388, "trades": 698, "taker_buy_base": 26631.0, "taker_buy_quote": 52308.3005 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.966, "high": 2.009, "low": 1.946, "close": 1.996, "volume": 63466.6, "close_time": 1747771199999, "quote_volume": 126032.492, "trades": 1226, "taker_buy_base": 33743.0, "taker_buy_quote": 67073.6472 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.995, "high": 2.027, "low": 1.981, "close": 2.01, "volume": 28395.6, "close_time": 1747785599999, "quote_volume": 56843.6169, "trades": 708, "taker_buy_base": 13758.4, "taker_buy_quote": 27555.4136 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.01, "high": 2.026, "low": 1.982, "close": 2.006, "volume": 32087.3, "close_time": 1747799999999, "quote_volume": 64455.65, "trades": 751, "taker_buy_base": 14372.7, "taker_buy_quote": 28878.5547 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.006, "high": 2.035, "low": 1.992, "close": 2.003, "volume": 64808.3, "close_time": 1747814399999, "quote_volume": 130579.0669, "trades": 1350, "taker_buy_base": 34660.9, "taker_buy_quote": 69810.392 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.005, "high": 2.02, "low": 1.978, "close": 2.016, "volume": 34466.4, "close_time": 1747828799999, "quote_volume": 69063.2038, "trades": 753, "taker_buy_base": 15388.7, "taker_buy_quote": 30827.3422 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.016, "high": 2.036, "low": 2.002, "close": 2.035, "volume": 48253.0, "close_time": 1747843199999, "quote_volume": 97557.1621, "trades": 1019, "taker_buy_base": 22549.1, "taker_buy_quote": 45625.5445 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.037, "high": 2.085, "low": 1.972, "close": 2.032, "volume": 161503.9, "close_time": 1747857599999, "quote_volume": 325334.1866, "trades": 3012, "taker_buy_base": 82362.2, "taker_buy_quote": 165944.2478 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.032, "high": 2.059, "low": 1.997, "close": 2.026, "volume": 36487.7, "close_time": 1747871999999, "quote_volume": 73835.716, "trades": 851, "taker_buy_base": 19014.0, "taker_buy_quote": 38508.2018 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.029, "high": 2.09, "low": 2.028, "close": 2.081, "volume": 42024.3, "close_time": 1747886399999, "quote_volume": 86446.9906, "trades": 909, "taker_buy_base": 25204.7, "taker_buy_quote": 51887.2557 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.08, "high": 2.092, "low": 2.048, "close": 2.081, "volume": 45867.0, "close_time": 1747900799999, "quote_volume": 95229.811, "trades": 1353, "taker_buy_base": 26076.2, "taker_buy_quote": 54180.9051 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.082, "high": 2.103, "low": 2.062, "close": 2.075, "volume": 49252.9, "close_time": 1747915199999, "quote_volume": 102835.8247, "trades": 1223, "taker_buy_base": 22198.2, "taker_buy_quote": 46375.2254 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.075, "high": 2.097, "low": 2.062, "close": 2.081, "volume": 57723.9, "close_time": 1747929599999, "quote_volume": 119967.96, "trades": 1041, "taker_buy_base": 27907.8, "taker_buy_quote": 58034.1649 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.085, "high": 2.098, "low": 2.063, "close": 2.07, "volume": 31610.6, "close_time": 1747943999999, "quote_volume": 65845.0487, "trades": 669, "taker_buy_base": 14616.9, "taker_buy_quote": 30453.2347 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.072, "high": 2.128, "low": 2.07, "close": 2.126, "volume": 31176.2, "close_time": 1747958399999, "quote_volume": 65267.0774, "trades": 752, "taker_buy_base": 17682.3, "taker_buy_quote": 37051.5507 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.127, "high": 2.217, "low": 2.127, "close": 2.2, "volume": 65951.9, "close_time": 1747972799999, "quote_volume": 143585.9243, "trades": 1653, "taker_buy_base": 35977.0, "taker_buy_quote": 78240.3744 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.2, "high": 2.203, "low": 2.103, "close": 2.13, "volume": 50104.0, "close_time": 1747987199999, "quote_volume": 108192.8185, "trades": 1142, "taker_buy_base": 11402.1, "taker_buy_quote": 24496.648 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.13, "high": 2.202, "low": 2.068, "close": 2.081, "volume": 101711.3, "close_time": 1748001599999, "quote_volume": 218360.0574, "trades": 2349, "taker_buy_base": 44750.7, "taker_buy_quote": 96319.0432 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.084, "high": 2.154, "low": 2.022, "close": 2.096, "volume": 92931.6, "close_time": 1748015999999, "quote_volume": 194524.7169, "trades": 2107, "taker_buy_base": 39950.6, "taker_buy_quote": 83655.8647 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.107, "high": 2.148, "low": 2.077, "close": 2.081, "volume": 77140.8, "close_time": 1748030399999, "quote_volume": 162040.8793, "trades": 1132, "taker_buy_base": 35009.1, "taker_buy_quote": 73843.9086 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.08, "high": 2.08, "low": 1.986, "close": 1.992, "volume": 53496.5, "close_time": 1748044799999, "quote_volume": 108814.0935, "trades": 1073, "taker_buy_base": 16018.2, "taker_buy_quote": 32585.2365 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.994, "high": 2.032, "low": 1.987, "close": 2.024, "volume": 32449.1, "close_time": 1748059199999, "quote_volume": 65242.1519, "trades": 721, "taker_buy_base": 16074.4, "taker_buy_quote": 32323.9667 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.024, "high": 2.034, "low": 1.992, "close": 2.004, "volume": 36593.5, "close_time": 1748073599999, "quote_volume": 73705.7561, "trades": 778, "taker_buy_base": 18719.6, "taker_buy_quote": 37707.1269 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.005, "high": 2.055, "low": 1.993, "close": 2.035, "volume": 67009.2, "close_time": 1748087999999, "quote_volume": 136705.5053, "trades": 850, "taker_buy_base": 20170.2, "taker_buy_quote": 40979.5659 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.033, "high": 2.037, "low": 2.009, "close": 2.029, "volume": 24262.6, "close_time": 1748102399999, "quote_volume": 49105.2508, "trades": 559, "taker_buy_base": 13206.8, "taker_buy_quote": 26731.2535 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.029, "high": 2.038, "low": 2.002, "close": 2.007, "volume": 19632.4, "close_time": 1748116799999, "quote_volume": 39628.2059, "trades": 470, "taker_buy_base": 8994.8, "taker_buy_quote": 18145.0241 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.007, "high": 2.012, "low": 1.968, "close": 1.979, "volume": 17336.6, "close_time": 1748131199999, "quote_volume": 34531.5634, "trades": 447, "taker_buy_base": 7072.5, "taker_buy_quote": 14112.9552 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.98, "high": 1.995, "low": 1.924, "close": 1.964, "volume": 27571.9, "close_time": 1748145599999, "quote_volume": 53820.0516, "trades": 678, "taker_buy_base": 14184.6, "taker_buy_quote": 27716.0734 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.96, "high": 1.963, "low": 1.936, "close": 1.948, "volume": 10997.8, "close_time": 1748159999999, "quote_volume": 21485.9322, "trades": 290, "taker_buy_base": 5178.2, "taker_buy_quote": 10123.645 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.944, "high": 1.944, "low": 1.9, "close": 1.914, "volume": 23151.6, "close_time": 1748174399999, "quote_volume": 44338.2285, "trades": 481, "taker_buy_base": 9798.0, "taker_buy_quote": 18785.0123 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.913, "high": 1.923, "low": 1.872, "close": 1.891, "volume": 29850.8, "close_time": 1748188799999, "quote_volume": 56674.6117, "trades": 666, "taker_buy_base": 16304.6, "taker_buy_quote": 30950.6184 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.895, "high": 1.925, "low": 1.876, "close": 1.915, "volume": 14461.3, "close_time": 1748203199999, "quote_volume": 27463.7217, "trades": 358, "taker_buy_base": 8258.1, "taker_buy_quote": 15695.2404 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.914, "high": 1.972, "low": 1.901, "close": 1.965, "volume": 45259.8, "close_time": 1748217599999, "quote_volume": 87564.1084, "trades": 885, "taker_buy_base": 21919.1, "taker_buy_quote": 42411.0333 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.967, "high": 1.994, "low": 1.953, "close": 1.986, "volume": 26736.6, "close_time": 1748231999999, "quote_volume": 52875.9537, "trades": 813, "taker_buy_base": 16121.2, "taker_buy_quote": 31887.1134 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.98, "high": 2.012, "low": 1.975, "close": 2.009, "volume": 27048.8, "close_time": 1748246399999, "quote_volume": 53988.7934, "trades": 697, "taker_buy_base": 16419.0, "taker_buy_quote": 32784.3252 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.01, "high": 2.017, "low": 1.982, "close": 1.998, "volume": 39226.2, "close_time": 1748260799999, "quote_volume": 78273.4109, "trades": 1037, "taker_buy_base": 18503.0, "taker_buy_quote": 36926.475 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.999, "high": 2.015, "low": 1.968, "close": 1.995, "volume": 52547.0, "close_time": 1748275199999, "quote_volume": 104729.2701, "trades": 1047, "taker_buy_base": 24925.3, "taker_buy_quote": 49712.3792 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.995, "high": 2.008, "low": 1.934, "close": 1.941, "volume": 33731.2, "close_time": 1748289599999, "quote_volume": 66248.0991, "trades": 702, "taker_buy_base": 17503.9, "taker_buy_quote": 34395.1811 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.938, "high": 1.964, "low": 1.933, "close": 1.947, "volume": 15617.5, "close_time": 1748303999999, "quote_volume": 30427.856, "trades": 631, "taker_buy_base": 7443.0, "taker_buy_quote": 14510.0206 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.947, "high": 1.962, "low": 1.899, "close": 1.94, "volume": 17027.0, "close_time": 1748318399999, "quote_volume": 32915.7889, "trades": 490, "taker_buy_base": 8323.9, "taker_buy_quote": 16099.3371 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.94, "high": 1.973, "low": 1.926, "close": 1.966, "volume": 12975.3, "close_time": 1748332799999, "quote_volume": 25344.585, "trades": 530, "taker_buy_base": 7105.7, "taker_buy_quote": 13884.1227 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.97, "high": 2.014, "low": 1.97, "close": 2.001, "volume": 54100.8, "close_time": 1748347199999, "quote_volume": 107987.2737, "trades": 1233, "taker_buy_base": 26852.4, "taker_buy_quote": 53616.3054 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.001, "high": 2.025, "low": 1.963, "close": 1.999, "volume": 37665.5, "close_time": 1748361599999, "quote_volume": 75254.7368, "trades": 930, "taker_buy_base": 21829.0, "taker_buy_quote": 43704.4613 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.999, "high": 2.002, "low": 1.973, "close": 1.973, "volume": 27187.4, "close_time": 1748375999999, "quote_volume": 54135.4795, "trades": 545, "taker_buy_base": 9823.2, "taker_buy_quote": 19560.531 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.973, "high": 1.988, "low": 1.949, "close": 1.966, "volume": 18822.0, "close_time": 1748390399999, "quote_volume": 36974.5652, "trades": 624, "taker_buy_base": 9820.3, "taker_buy_quote": 19290.6082 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.967, "high": 1.985, "low": 1.947, "close": 1.961, "volume": 20069.7, "close_time": 1748404799999, "quote_volume": 39394.3953, "trades": 596, "taker_buy_base": 10212.0, "taker_buy_quote": 20062.5119 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.955, "high": 1.966, "low": 1.935, "close": 1.942, "volume": 13608.8, "close_time": 1748419199999, "quote_volume": 26552.864, "trades": 480, "taker_buy_base": 5901.4, "taker_buy_quote": 11513.8387 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.943, "high": 1.954, "low": 1.909, "close": 1.952, "volume": 31654.4, "close_time": 1748433599999, "quote_volume": 61253.2517, "trades": 721, "taker_buy_base": 13356.7, "taker_buy_quote": 25881.4399 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.953, "high": 1.97, "low": 1.882, "close": 1.889, "volume": 72628.2, "close_time": 1748447999999, "quote_volume": 139786.9419, "trades": 1540, "taker_buy_base": 29745.4, "taker_buy_quote": 57224.5921 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.889, "high": 1.923, "low": 1.855, "close": 1.855, "volume": 55084.6, "close_time": 1748462399999, "quote_volume": 103978.8328, "trades": 1282, "taker_buy_base": 23560.8, "taker_buy_quote": 44566.8176 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.856, "high": 1.905, "low": 1.851, "close": 1.896, "volume": 28523.7, "close_time": 1748476799999, "quote_volume": 53429.3271, "trades": 785, "taker_buy_base": 15724.2, "taker_buy_quote": 29510.556 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.896, "high": 1.939, "low": 1.878, "close": 1.915, "volume": 42500.3, "close_time": 1748491199999, "quote_volume": 81214.9978, "trades": 1047, "taker_buy_base": 23993.2, "taker_buy_quote": 45855.3129 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.917, "high": 1.919, "low": 1.873, "close": 1.893, "volume": 17222.4, "close_time": 1748505599999, "quote_volume": 32588.7039, "trades": 607, "taker_buy_base": 7960.7, "taker_buy_quote": 15077.3183 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.892, "high": 1.909, "low": 1.879, "close": 1.895, "volume": 38355.9, "close_time": 1748519999999, "quote_volume": 72586.0564, "trades": 951, "taker_buy_base": 16367.2, "taker_buy_quote": 31001.9959 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.893, "high": 1.893, "low": 1.826, "close": 1.842, "volume": 45880.7, "close_time": 1748534399999, "quote_volume": 85111.7485, "trades": 1216, "taker_buy_base": 15769.9, "taker_buy_quote": 29281.1944 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.843, "high": 1.856, "low": 1.817, "close": 1.824, "volume": 32626.8, "close_time": 1748548799999, "quote_volume": 60014.0008, "trades": 740, "taker_buy_base": 16425.1, "taker_buy_quote": 30226.2979 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.822, "high": 1.843, "low": 1.8, "close": 1.807, "volume": 30869.7, "close_time": 1748563199999, "quote_volume": 56258.1388, "trades": 763, "taker_buy_base": 13825.8, "taker_buy_quote": 25221.7053 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.808, "high": 1.82, "low": 1.701, "close": 1.756, "volume": 126380.6, "close_time": 1748577599999, "quote_volume": 220890.0498, "trades": 2786, "taker_buy_base": 59475.5, "taker_buy_quote": 103894.997 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.755, "high": 1.762, "low": 1.703, "close": 1.71, "volume": 88850.0, "close_time": 1748591999999, "quote_volume": 153193.9102, "trades": 1392, "taker_buy_base": 29742.9, "taker_buy_quote": 51442.2234 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.709, "high": 1.726, "low": 1.686, "close": 1.712, "volume": 50395.3, "close_time": 1748606399999, "quote_volume": 86095.2231, "trades": 1029, "taker_buy_base": 27406.0, "taker_buy_quote": 46845.8322 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.709, "high": 1.714, "low": 1.674, "close": 1.685, "volume": 61671.1, "close_time": 1748620799999, "quote_volume": 104436.5339, "trades": 1180, "taker_buy_base": 31844.8, "taker_buy_quote": 53941.2938 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.685, "high": 1.691, "low": 1.621, "close": 1.639, "volume": 128811.6, "close_time": 1748635199999, "quote_volume": 211821.3176, "trades": 2169, "taker_buy_base": 66201.6, "taker_buy_quote": 108794.8394 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.637, "high": 1.647, "low": 1.573, "close": 1.582, "volume": 77126.0, "close_time": 1748649599999, "quote_volume": 123746.7089, "trades": 1712, "taker_buy_base": 44011.1, "taker_buy_quote": 70635.9782 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.583, "high": 1.588, "low": 1.533, "close": 1.568, "volume": 92181.6, "close_time": 1748663999999, "quote_volume": 143467.4914, "trades": 1541, "taker_buy_base": 36810.5, "taker_buy_quote": 57488.3975 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.568, "high": 1.663, "low": 1.562, "close": 1.637, "volume": 68602.2, "close_time": 1748678399999, "quote_volume": 111761.8587, "trades": 1881, "taker_buy_base": 43056.3, "taker_buy_quote": 70119.1015 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.638, "high": 1.695, "low": 1.638, "close": 1.664, "volume": 80140.2, "close_time": 1748692799999, "quote_volume": 133036.763, "trades": 1859, "taker_buy_base": 46880.1, "taker_buy_quote": 77904.5775 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.663, "high": 1.684, "low": 1.643, "close": 1.666, "volume": 51983.0, "close_time": 1748707199999, "quote_volume": 86540.4361, "trades": 1241, "taker_buy_base": 20130.8, "taker_buy_quote": 33514.8017 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.666, "high": 1.687, "low": 1.662, "close": 1.669, "volume": 21752.4, "close_time": 1748721599999, "quote_volume": 36495.2398, "trades": 637, "taker_buy_base": 7920.9, "taker_buy_quote": 13293.1077 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.67, "high": 1.702, "low": 1.649, "close": 1.657, "volume": 34628.5, "close_time": 1748735999999, "quote_volume": 57784.2333, "trades": 832, "taker_buy_base": 12640.2, "taker_buy_quote": 21105.1239 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.653, "high": 1.664, "low": 1.633, "close": 1.639, "volume": 36450.6, "close_time": 1748750399999, "quote_volume": 60100.7363, "trades": 1018, "taker_buy_base": 13094.7, "taker_buy_quote": 21589.5218 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.641, "high": 1.664, "low": 1.64, "close": 1.654, "volume": 28942.5, "close_time": 1748764799999, "quote_volume": 47822.8165, "trades": 526, "taker_buy_base": 13430.8, "taker_buy_quote": 22198.47 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.654, "high": 1.656, "low": 1.606, "close": 1.642, "volume": 26000.4, "close_time": 1748779199999, "quote_volume": 42423.2976, "trades": 1058, "taker_buy_base": 10514.1, "taker_buy_quote": 17157.514 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.643, "high": 1.685, "low": 1.628, "close": 1.681, "volume": 24334.9, "close_time": 1748793599999, "quote_volume": 40292.4338, "trades": 1090, "taker_buy_base": 11630.2, "taker_buy_quote": 19274.665 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.679, "high": 1.71, "low": 1.662, "close": 1.697, "volume": 43288.9, "close_time": 1748807999999, "quote_volume": 73241.7065, "trades": 1062, "taker_buy_base": 17869.1, "taker_buy_quote": 30233.8243 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.698, "high": 1.721, "low": 1.693, "close": 1.711, "volume": 25426.4, "close_time": 1748822399999, "quote_volume": 43465.2998, "trades": 692, "taker_buy_base": 12457.0, "taker_buy_quote": 21266.6368 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.711, "high": 1.728, "low": 1.677, "close": 1.683, "volume": 17925.9, "close_time": 1748836799999, "quote_volume": 30498.367, "trades": 589, "taker_buy_base": 9366.1, "taker_buy_quote": 15937.6307 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.685, "high": 1.717, "low": 1.678, "close": 1.713, "volume": 20907.1, "close_time": 1748851199999, "quote_volume": 35468.4223, "trades": 565, "taker_buy_base": 11640.4, "taker_buy_quote": 19756.12 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.713, "high": 1.723, "low": 1.675, "close": 1.683, "volume": 20208.8, "close_time": 1748865599999, "quote_volume": 34156.9985, "trades": 570, "taker_buy_base": 5981.2, "taker_buy_quote": 10105.5762 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.684, "high": 1.708, "low": 1.679, "close": 1.692, "volume": 32547.8, "close_time": 1748879999999, "quote_volume": 55124.9277, "trades": 1072, "taker_buy_base": 14969.3, "taker_buy_quote": 25362.8259 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.699, "high": 1.721, "low": 1.676, "close": 1.682, "volume": 28649.9, "close_time": 1748894399999, "quote_volume": 48668.1365, "trades": 959, "taker_buy_base": 17701.6, "taker_buy_quote": 30091.3107 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.682, "high": 1.751, "low": 1.682, "close": 1.746, "volume": 32214.6, "close_time": 1748908799999, "quote_volume": 55733.229, "trades": 1223, "taker_buy_base": 18024.4, "taker_buy_quote": 31172.1726 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.749, "high": 1.798, "low": 1.743, "close": 1.78, "volume": 69260.9, "close_time": 1748923199999, "quote_volume": 122768.8886, "trades": 1586, "taker_buy_base": 39750.7, "taker_buy_quote": 70484.6834 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.777, "high": 1.811, "low": 1.762, "close": 1.81, "volume": 41911.4, "close_time": 1748937599999, "quote_volume": 74884.4826, "trades": 1004, "taker_buy_base": 24595.5, "taker_buy_quote": 43962.2776 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.809, "high": 1.836, "low": 1.769, "close": 1.826, "volume": 54254.3, "close_time": 1748951999999, "quote_volume": 97787.2285, "trades": 1320, "taker_buy_base": 29064.8, "taker_buy_quote": 52413.168 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.826, "high": 1.858, "low": 1.812, "close": 1.849, "volume": 52720.5, "close_time": 1748966399999, "quote_volume": 96815.1332, "trades": 1099, "taker_buy_base": 26101.4, "taker_buy_quote": 47991.3717 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.851, "high": 1.891, "low": 1.844, "close": 1.888, "volume": 189729.6, "close_time": 1748980799999, "quote_volume": 354071.8352, "trades": 3944, "taker_buy_base": 99933.0, "taker_buy_quote": 186543.9004 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.887, "high": 1.89, "low": 1.816, "close": 1.82, "volume": 85359.5, "close_time": 1748995199999, "quote_volume": 157133.4291, "trades": 1341, "taker_buy_base": 31229.5, "taker_buy_quote": 57624.7899 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.821, "high": 1.871, "low": 1.808, "close": 1.865, "volume": 37947.6, "close_time": 1749009599999, "quote_volume": 69955.1091, "trades": 835, "taker_buy_base": 17513.6, "taker_buy_quote": 32324.4571 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.864, "high": 1.88, "low": 1.859, "close": 1.878, "volume": 30534.2, "close_time": 1749023999999, "quote_volume": 57123.0006, "trades": 595, "taker_buy_base": 14239.8, "taker_buy_quote": 26664.4872 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.879, "high": 1.924, "low": 1.847, "close": 1.856, "volume": 98441.0, "close_time": 1749038399999, "quote_volume": 185579.81, "trades": 1765, "taker_buy_base": 47736.5, "taker_buy_quote": 90104.3837 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.857, "high": 1.897, "low": 1.837, "close": 1.89, "volume": 92147.2, "close_time": 1749052799999, "quote_volume": 171421.0859, "trades": 2107, "taker_buy_base": 49365.0, "taker_buy_quote": 91902.6762 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.891, "high": 1.899, "low": 1.85, "close": 1.857, "volume": 60988.8, "close_time": 1749067199999, "quote_volume": 114194.8008, "trades": 1760, "taker_buy_base": 31172.5, "taker_buy_quote": 58378.7836 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.855, "high": 1.872, "low": 1.833, "close": 1.859, "volume": 34853.8, "close_time": 1749081599999, "quote_volume": 64520.6331, "trades": 1048, "taker_buy_base": 16979.5, "taker_buy_quote": 31435.2451 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.86, "high": 1.87, "low": 1.833, "close": 1.846, "volume": 22626.0, "close_time": 1749095999999, "quote_volume": 41932.655, "trades": 588, "taker_buy_base": 9262.3, "taker_buy_quote": 17170.1536 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.848, "high": 1.851, "low": 1.825, "close": 1.835, "volume": 27131.1, "close_time": 1749110399999, "quote_volume": 49882.9205, "trades": 752, "taker_buy_base": 11794.4, "taker_buy_quote": 21687.5975 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.841, "high": 1.871, "low": 1.841, "close": 1.868, "volume": 26857.5, "close_time": 1749124799999, "quote_volume": 49892.5161, "trades": 861, "taker_buy_base": 13904.8, "taker_buy_quote": 25845.5782 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.867, "high": 1.88, "low": 1.737, "close": 1.738, "volume": 115071.0, "close_time": 1749139199999, "quote_volume": 205849.4304, "trades": 2597, "taker_buy_base": 57391.1, "taker_buy_quote": 102673.5683 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.739, "high": 1.749, "low": 1.686, "close": 1.696, "volume": 97522.5, "close_time": 1749153599999, "quote_volume": 167393.3905, "trades": 2259, "taker_buy_base": 46175.3, "taker_buy_quote": 79273.9376 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.693, "high": 1.705, "low": 1.635, "close": 1.686, "volume": 91020.4, "close_time": 1749167999999, "quote_volume": 151810.1305, "trades": 2132, "taker_buy_base": 39212.9, "taker_buy_quote": 65447.7594 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.687, "high": 1.76, "low": 1.678, "close": 1.756, "volume": 51483.6, "close_time": 1749182399999, "quote_volume": 88737.101, "trades": 1360, "taker_buy_base": 26840.7, "taker_buy_quote": 46296.5018 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.757, "high": 1.802, "low": 1.749, "close": 1.784, "volume": 80350.4, "close_time": 1749196799999, "quote_volume": 143126.2318, "trades": 1409, "taker_buy_base": 42316.9, "taker_buy_quote": 75403.5052 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.789, "high": 1.811, "low": 1.782, "close": 1.798, "volume": 72888.4, "close_time": 1749211199999, "quote_volume": 130972.6641, "trades": 1210, "taker_buy_base": 37951.0, "taker_buy_quote": 68228.5186 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.8, "high": 1.864, "low": 1.795, "close": 1.843, "volume": 95072.4, "close_time": 1749225599999, "quote_volume": 173831.9577, "trades": 1772, "taker_buy_base": 45573.3, "taker_buy_quote": 83346.5155 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.845, "high": 1.848, "low": 1.787, "close": 1.796, "volume": 45934.1, "close_time": 1749239999999, "quote_volume": 83095.7836, "trades": 1136, "taker_buy_base": 19072.4, "taker_buy_quote": 34480.5688 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.792, "high": 1.822, "low": 1.791, "close": 1.801, "volume": 37592.5, "close_time": 1749254399999, "quote_volume": 68065.4805, "trades": 997, "taker_buy_base": 13227.1, "taker_buy_quote": 23975.8811 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.802, "high": 1.843, "low": 1.791, "close": 1.843, "volume": 53838.4, "close_time": 1749268799999, "quote_volume": 97534.3805, "trades": 1182, "taker_buy_base": 23227.0, "taker_buy_quote": 42113.0252 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.843, "high": 1.855, "low": 1.832, "close": 1.849, "volume": 26728.5, "close_time": 1749283199999, "quote_volume": 49293.4098, "trades": 755, "taker_buy_base": 11419.0, "taker_buy_quote": 21074.9308 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.849, "high": 1.859, "low": 1.84, "close": 1.844, "volume": 20086.0, "close_time": 1749297599999, "quote_volume": 37167.1292, "trades": 711, "taker_buy_base": 8118.4, "taker_buy_quote": 15023.3809 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.845, "high": 1.875, "low": 1.833, "close": 1.84, "volume": 39086.5, "close_time": 1749311999999, "quote_volume": 72604.4778, "trades": 1123, "taker_buy_base": 17910.3, "taker_buy_quote": 33283.118 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.839, "high": 1.844, "low": 1.821, "close": 1.833, "volume": 17791.4, "close_time": 1749326399999, "quote_volume": 32603.0242, "trades": 534, "taker_buy_base": 7567.6, "taker_buy_quote": 13863.5013 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.834, "high": 1.861, "low": 1.834, "close": 1.85, "volume": 19453.4, "close_time": 1749340799999, "quote_volume": 35943.6079, "trades": 645, "taker_buy_base": 12127.2, "taker_buy_quote": 22407.9355 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.849, "high": 1.861, "low": 1.844, "close": 1.852, "volume": 13213.3, "close_time": 1749355199999, "quote_volume": 24482.8814, "trades": 391, "taker_buy_base": 6342.7, "taker_buy_quote": 11755.3678 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.852, "high": 1.864, "low": 1.843, "close": 1.846, "volume": 10753.1, "close_time": 1749369599999, "quote_volume": 19929.0569, "trades": 385, "taker_buy_base": 4299.4, "taker_buy_quote": 7973.3551 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.846, "high": 1.847, "low": 1.813, "close": 1.843, "volume": 27721.1, "close_time": 1749383999999, "quote_volume": 50744.3019, "trades": 615, "taker_buy_base": 11089.2, "taker_buy_quote": 20302.1705 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.841, "high": 1.855, "low": 1.827, "close": 1.828, "volume": 23256.6, "close_time": 1749398399999, "quote_volume": 42797.3081, "trades": 695, "taker_buy_base": 8942.1, "taker_buy_quote": 16468.287 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.828, "high": 1.879, "low": 1.828, "close": 1.875, "volume": 23195.9, "close_time": 1749412799999, "quote_volume": 43176.9081, "trades": 660, "taker_buy_base": 11090.4, "taker_buy_quote": 20625.981 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.876, "high": 1.893, "low": 1.857, "close": 1.86, "volume": 17068.2, "close_time": 1749427199999, "quote_volume": 31984.0706, "trades": 660, "taker_buy_base": 5174.7, "taker_buy_quote": 9713.256 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.863, "high": 1.886, "low": 1.838, "close": 1.852, "volume": 29389.4, "close_time": 1749441599999, "quote_volume": 54865.6371, "trades": 761, "taker_buy_base": 12460.7, "taker_buy_quote": 23257.5909 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.853, "high": 1.853, "low": 1.821, "close": 1.824, "volume": 19902.9, "close_time": 1749455999999, "quote_volume": 36550.1743, "trades": 638, "taker_buy_base": 8001.7, "taker_buy_quote": 14702.5147 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.826, "high": 1.877, "low": 1.819, "close": 1.87, "volume": 34726.5, "close_time": 1749470399999, "quote_volume": 64285.7982, "trades": 955, "taker_buy_base": 18195.3, "taker_buy_quote": 33692.0498 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.867, "high": 1.888, "low": 1.847, "close": 1.884, "volume": 21396.7, "close_time": 1749484799999, "quote_volume": 39987.1028, "trades": 676, "taker_buy_base": 9595.0, "taker_buy_quote": 17929.1131 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.887, "high": 1.915, "low": 1.874, "close": 1.88, "volume": 88659.7, "close_time": 1749499199999, "quote_volume": 167935.2173, "trades": 1501, "taker_buy_base": 61861.7, "taker_buy_quote": 117112.3332 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.882, "high": 1.958, "low": 1.881, "close": 1.951, "volume": 26242.3, "close_time": 1749513599999, "quote_volume": 50729.9413, "trades": 1043, "taker_buy_base": 14944.9, "taker_buy_quote": 28879.8691 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.952, "high": 1.965, "low": 1.91, "close": 1.915, "volume": 31090.1, "close_time": 1749527999999, "quote_volume": 60221.4435, "trades": 769, "taker_buy_base": 12322.4, "taker_buy_quote": 23877.0222 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.915, "high": 1.921, "low": 1.893, "close": 1.904, "volume": 21301.7, "close_time": 1749542399999, "quote_volume": 40601.0172, "trades": 578, "taker_buy_base": 11018.0, "taker_buy_quote": 20999.1921 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.905, "high": 1.956, "low": 1.894, "close": 1.954, "volume": 45536.9, "close_time": 1749556799999, "quote_volume": 87419.7088, "trades": 1020, "taker_buy_base": 25723.3, "taker_buy_quote": 49411.9338 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.953, "high": 2.013, "low": 1.927, "close": 1.955, "volume": 80613.3, "close_time": 1749571199999, "quote_volume": 158867.8376, "trades": 1852, "taker_buy_base": 41781.6, "taker_buy_quote": 82424.7673 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.956, "high": 2.279, "low": 1.933, "close": 2.177, "volume": 548731.8, "close_time": 1749585599999, "quote_volume": 1165063.752, "trades": 10150, "taker_buy_base": 294608.8, "taker_buy_quote": 626322.3231 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.177, "high": 2.255, "low": 2.102, "close": 2.224, "volume": 307051.2, "close_time": 1749599999999, "quote_volume": 665389.7373, "trades": 5745, "taker_buy_base": 145324.0, "taker_buy_quote": 314689.8759 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.225, "high": 2.256, "low": 2.119, "close": 2.191, "volume": 207069.4, "close_time": 1749614399999, "quote_volume": 450856.7539, "trades": 3963, "taker_buy_base": 101419.5, "taker_buy_quote": 221270.5014 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.192, "high": 2.301, "low": 2.167, "close": 2.283, "volume": 242830.5, "close_time": 1749628799999, "quote_volume": 541267.1492, "trades": 5323, "taker_buy_base": 121411.2, "taker_buy_quote": 270766.7423 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.284, "high": 2.312, "low": 2.09, "close": 2.166, "volume": 384754.1, "close_time": 1749643199999, "quote_volume": 859070.2661, "trades": 8194, "taker_buy_base": 182713.8, "taker_buy_quote": 408239.3863 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.168, "high": 2.28, "low": 2.148, "close": 2.195, "volume": 361172.4, "close_time": 1749657599999, "quote_volume": 798478.1231, "trades": 7547, "taker_buy_base": 174021.6, "taker_buy_quote": 385192.4867 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.195, "high": 2.211, "low": 2.128, "close": 2.136, "volume": 117728.6, "close_time": 1749671999999, "quote_volume": 254306.916, "trades": 2593, "taker_buy_base": 51557.8, "taker_buy_quote": 111509.1282 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.137, "high": 2.188, "low": 2.094, "close": 2.131, "volume": 106944.4, "close_time": 1749686399999, "quote_volume": 228988.8457, "trades": 2569, "taker_buy_base": 59264.3, "taker_buy_quote": 126835.4098 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.129, "high": 2.145, "low": 2.051, "close": 2.084, "volume": 75033.4, "close_time": 1749700799999, "quote_volume": 157376.5435, "trades": 1471, "taker_buy_base": 27803.3, "taker_buy_quote": 58367.1451 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.084, "high": 2.107, "low": 2.035, "close": 2.035, "volume": 54461.1, "close_time": 1749715199999, "quote_volume": 112984.6066, "trades": 1255, "taker_buy_base": 24195.5, "taker_buy_quote": 50294.3445 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.038, "high": 2.061, "low": 2.009, "close": 2.016, "volume": 50294.2, "close_time": 1749729599999, "quote_volume": 102325.2468, "trades": 963, "taker_buy_base": 21102.5, "taker_buy_quote": 42876.9198 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.017, "high": 2.066, "low": 1.993, "close": 1.996, "volume": 52248.8, "close_time": 1749743999999, "quote_volume": 106274.5632, "trades": 1348, "taker_buy_base": 24951.8, "taker_buy_quote": 50874.6562 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.995, "high": 2.037, "low": 1.957, "close": 1.964, "volume": 41058.0, "close_time": 1749758399999, "quote_volume": 82270.0471, "trades": 1064, "taker_buy_base": 17407.0, "taker_buy_quote": 34918.883 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.965, "high": 1.984, "low": 1.942, "close": 1.946, "volume": 51421.9, "close_time": 1749772799999, "quote_volume": 100773.9722, "trades": 1328, "taker_buy_base": 24695.0, "taker_buy_quote": 48403.5024 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.945, "high": 1.947, "low": 1.793, "close": 1.848, "volume": 252376.4, "close_time": 1749787199999, "quote_volume": 468193.8442, "trades": 6977, "taker_buy_base": 118696.9, "taker_buy_quote": 220027.8409 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.847, "high": 1.944, "low": 1.829, "close": 1.927, "volume": 168243.4, "close_time": 1749801599999, "quote_volume": 319134.6063, "trades": 3086, "taker_buy_base": 112885.4, "taker_buy_quote": 214511.9255 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.93, "high": 1.939, "low": 1.894, "close": 1.915, "volume": 93796.7, "close_time": 1749815999999, "quote_volume": 179777.5278, "trades": 1913, "taker_buy_base": 52231.0, "taker_buy_quote": 100155.8993 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.916, "high": 1.962, "low": 1.865, "close": 1.949, "volume": 142395.6, "close_time": 1749830399999, "quote_volume": 272591.4342, "trades": 3128, "taker_buy_base": 65772.3, "taker_buy_quote": 126267.5365 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.949, "high": 1.974, "low": 1.917, "close": 1.925, "volume": 79660.3, "close_time": 1749844799999, "quote_volume": 154916.661, "trades": 1929, "taker_buy_base": 43193.9, "taker_buy_quote": 84150.098 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.932, "high": 2.06, "low": 1.927, "close": 2.059, "volume": 263116.9, "close_time": 1749859199999, "quote_volume": 528268.0674, "trades": 6450, "taker_buy_base": 145090.6, "taker_buy_quote": 291197.9154 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.057, "high": 2.057, "low": 2.008, "close": 2.033, "volume": 52720.2, "close_time": 1749873599999, "quote_volume": 107077.9729, "trades": 1670, "taker_buy_base": 26007.8, "taker_buy_quote": 52815.7056 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.032, "high": 2.076, "low": 1.997, "close": 2.0, "volume": 78855.4, "close_time": 1749887999999, "quote_volume": 160534.4874, "trades": 2344, "taker_buy_base": 38351.8, "taker_buy_quote": 78199.5056 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.001, "high": 2.01, "low": 1.981, "close": 1.991, "volume": 29414.4, "close_time": 1749902399999, "quote_volume": 58679.2783, "trades": 1005, "taker_buy_base": 14958.0, "taker_buy_quote": 29849.0617 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.991, "high": 1.997, "low": 1.938, "close": 1.948, "volume": 41966.3, "close_time": 1749916799999, "quote_volume": 82726.9746, "trades": 1309, "taker_buy_base": 17983.2, "taker_buy_quote": 35440.6501 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.948, "high": 1.956, "low": 1.91, "close": 1.919, "volume": 57050.1, "close_time": 1749931199999, "quote_volume": 110166.211, "trades": 1603, "taker_buy_base": 23739.8, "taker_buy_quote": 45844.4107 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.919, "high": 1.968, "low": 1.89, "close": 1.953, "volume": 68322.5, "close_time": 1749945599999, "quote_volume": 132142.3388, "trades": 1580, "taker_buy_base": 33487.7, "taker_buy_quote": 64939.752 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.955, "high": 2.003, "low": 1.955, "close": 2.0, "volume": 57195.0, "close_time": 1749959999999, "quote_volume": 112966.5041, "trades": 1385, "taker_buy_base": 30830.0, "taker_buy_quote": 60933.7602 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.0, "high": 2.036, "low": 1.993, "close": 2.002, "volume": 109223.5, "close_time": 1749974399999, "quote_volume": 219704.675, "trades": 2339, "taker_buy_base": 51155.0, "taker_buy_quote": 102949.2824 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.001, "high": 2.049, "low": 1.986, "close": 2.049, "volume": 86357.4, "close_time": 1749988799999, "quote_volume": 174475.2479, "trades": 2155, "taker_buy_base": 42820.7, "taker_buy_quote": 86476.032 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.049, "high": 2.211, "low": 2.043, "close": 2.187, "volume": 388511.2, "close_time": 1750003199999, "quote_volume": 828436.7383, "trades": 9308, "taker_buy_base": 190977.2, "taker_buy_quote": 407370.249 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.188, "high": 2.232, "low": 2.168, "close": 2.2, "volume": 194276.7, "close_time": 1750017599999, "quote_volume": 428865.6409, "trades": 4035, "taker_buy_base": 80742.1, "taker_buy_quote": 178421.5937 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.2, "high": 2.262, "low": 2.137, "close": 2.247, "volume": 124071.7, "close_time": 1750031999999, "quote_volume": 272616.2375, "trades": 3386, "taker_buy_base": 65188.5, "taker_buy_quote": 143372.0465 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.248, "high": 2.348, "low": 2.171, "close": 2.317, "volume": 247375.5, "close_time": 1750046399999, "quote_volume": 565358.2835, "trades": 6626, "taker_buy_base": 120746.9, "taker_buy_quote": 276653.5191 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.315, "high": 2.418, "low": 2.28, "close": 2.289, "volume": 230402.1, "close_time": 1750060799999, "quote_volume": 540877.3796, "trades": 5056, "taker_buy_base": 115687.4, "taker_buy_quote": 271935.4143 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.289, "high": 2.294, "low": 2.229, "close": 2.25, "volume": 130125.6, "close_time": 1750075199999, "quote_volume": 294500.2394, "trades": 2663, "taker_buy_base": 55548.3, "taker_buy_quote": 125593.4088 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.25, "high": 2.287, "low": 2.21, "close": 2.249, "volume": 102624.7, "close_time": 1750089599999, "quote_volume": 230719.1561, "trades": 2502, "taker_buy_base": 47477.5, "taker_buy_quote": 106780.4541 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.248, "high": 2.287, "low": 2.248, "close": 2.266, "volume": 79517.4, "close_time": 1750103999999, "quote_volume": 180277.253, "trades": 2053, "taker_buy_base": 24852.1, "taker_buy_quote": 56352.0177 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.266, "high": 2.279, "low": 2.168, "close": 2.17, "volume": 101052.7, "close_time": 1750118399999, "quote_volume": 225175.5269, "trades": 2610, "taker_buy_base": 37568.7, "taker_buy_quote": 83695.8087 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.172, "high": 2.219, "low": 2.132, "close": 2.211, "volume": 135069.7, "close_time": 1750132799999, "quote_volume": 293581.7796, "trades": 3271, "taker_buy_base": 61192.9, "taker_buy_quote": 133222.6163 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.211, "high": 2.279, "low": 2.199, "close": 2.252, "volume": 138880.6, "close_time": 1750147199999, "quote_volume": 311837.9532, "trades": 3147, "taker_buy_base": 58099.9, "taker_buy_quote": 130342.0783 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.253, "high": 2.308, "low": 2.193, "close": 2.289, "volume": 200591.4, "close_time": 1750161599999, "quote_volume": 453438.9102, "trades": 4069, "taker_buy_base": 101755.8, "taker_buy_quote": 230515.4621 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.283, "high": 2.297, "low": 2.195, "close": 2.223, "volume": 124768.6, "close_time": 1750175999999, "quote_volume": 280894.849, "trades": 3080, "taker_buy_base": 50376.2, "taker_buy_quote": 113576.6581 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.222, "high": 2.235, "low": 2.135, "close": 2.189, "volume": 166469.8, "close_time": 1750190399999, "quote_volume": 362466.8324, "trades": 3565, "taker_buy_base": 74788.0, "taker_buy_quote": 162852.2547 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.191, "high": 2.203, "low": 2.142, "close": 2.172, "volume": 84461.8, "close_time": 1750204799999, "quote_volume": 183603.6782, "trades": 1832, "taker_buy_base": 33880.5, "taker_buy_quote": 73778.2238 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.172, "high": 2.195, "low": 2.127, "close": 2.141, "volume": 52811.5, "close_time": 1750219199999, "quote_volume": 113558.0303, "trades": 1370, "taker_buy_base": 26003.6, "taker_buy_quote": 55946.6225 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.14, "high": 2.174, "low": 2.115, "close": 2.15, "volume": 42303.6, "close_time": 1750233599999, "quote_volume": 90409.9092, "trades": 1122, "taker_buy_base": 18569.7, "taker_buy_quote": 39735.4931 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.154, "high": 2.18, "low": 2.11, "close": 2.15, "volume": 113901.2, "close_time": 1750247999999, "quote_volume": 243359.2695, "trades": 2053, "taker_buy_base": 57977.8, "taker_buy_quote": 124008.2957 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.15, "high": 2.171, "low": 2.082, "close": 2.142, "volume": 93621.3, "close_time": 1750262399999, "quote_volume": 199702.4051, "trades": 2274, "taker_buy_base": 48124.9, "taker_buy_quote": 102748.9499 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.145, "high": 2.186, "low": 2.112, "close": 2.132, "volume": 51166.2, "close_time": 1750276799999, "quote_volume": 109522.4929, "trades": 1448, "taker_buy_base": 25656.6, "taker_buy_quote": 54935.5127 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.132, "high": 2.336, "low": 2.127, "close": 2.301, "volume": 136794.4, "close_time": 1750291199999, "quote_volume": 308860.1716, "trades": 3425, "taker_buy_base": 72872.8, "taker_buy_quote": 164344.9007 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.299, "high": 2.366, "low": 2.275, "close": 2.359, "volume": 103000.5, "close_time": 1750305599999, "quote_volume": 239163.681, "trades": 2793, "taker_buy_base": 47133.3, "taker_buy_quote": 109487.6821 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.361, "high": 2.364, "low": 2.304, "close": 2.316, "volume": 60775.7, "close_time": 1750319999999, "quote_volume": 141478.0761, "trades": 1488, "taker_buy_base": 23827.2, "taker_buy_quote": 55478.7594 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.314, "high": 2.345, "low": 2.305, "close": 2.322, "volume": 69414.6, "close_time": 1750334399999, "quote_volume": 161439.8391, "trades": 1588, "taker_buy_base": 34102.3, "taker_buy_quote": 79281.2498 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.325, "high": 2.332, "low": 2.258, "close": 2.28, "volume": 108067.0, "close_time": 1750348799999, "quote_volume": 247404.7029, "trades": 2513, "taker_buy_base": 61303.2, "taker_buy_quote": 140377.6026 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.28, "high": 2.326, "low": 2.265, "close": 2.292, "volume": 48077.3, "close_time": 1750363199999, "quote_volume": 110295.0868, "trades": 1220, "taker_buy_base": 26181.4, "taker_buy_quote": 60109.0753 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.291, "high": 2.297, "low": 2.247, "close": 2.276, "volume": 31883.7, "close_time": 1750377599999, "quote_volume": 72583.2978, "trades": 1012, "taker_buy_base": 15692.2, "taker_buy_quote": 35724.8703 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.282, "high": 2.323, "low": 2.245, "close": 2.246, "volume": 65837.7, "close_time": 1750391999999, "quote_volume": 150043.1642, "trades": 1640, "taker_buy_base": 32352.3, "taker_buy_quote": 73820.2627 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.243, "high": 2.254, "low": 2.192, "close": 2.232, "volume": 81378.1, "close_time": 1750406399999, "quote_volume": 181312.6028, "trades": 1620, "taker_buy_base": 36237.3, "taker_buy_quote": 80578.4763 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.23, "high": 2.3, "low": 2.214, "close": 2.286, "volume": 68816.0, "close_time": 1750420799999, "quote_volume": 155352.8086, "trades": 1527, "taker_buy_base": 35105.4, "taker_buy_quote": 79469.706 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.284, "high": 2.297, "low": 2.159, "close": 2.172, "volume": 79860.1, "close_time": 1750435199999, "quote_volume": 177677.5104, "trades": 2184, "taker_buy_base": 35064.1, "taker_buy_quote": 78292.3954 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.174, "high": 2.183, "low": 2.072, "close": 2.129, "volume": 96896.7, "close_time": 1750449599999, "quote_volume": 205553.1946, "trades": 2269, "taker_buy_base": 33374.3, "taker_buy_quote": 70969.7785 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.131, "high": 2.146, "low": 2.11, "close": 2.116, "volume": 31270.1, "close_time": 1750463999999, "quote_volume": 66510.0112, "trades": 1053, "taker_buy_base": 15059.6, "taker_buy_quote": 32029.32 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.118, "high": 2.131, "low": 2.079, "close": 2.093, "volume": 50851.3, "close_time": 1750478399999, "quote_volume": 107023.687, "trades": 1368, "taker_buy_base": 25240.4, "taker_buy_quote": 53165.9728 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.094, "high": 2.11, "low": 2.082, "close": 2.107, "volume": 26227.9, "close_time": 1750492799999, "quote_volume": 54957.9541, "trades": 1375, "taker_buy_base": 12769.7, "taker_buy_quote": 26764.8829 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.109, "high": 2.185, "low": 2.109, "close": 2.141, "volume": 41783.3, "close_time": 1750507199999, "quote_volume": 89269.3462, "trades": 2151, "taker_buy_base": 20842.7, "taker_buy_quote": 44503.0714 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.141, "high": 2.156, "low": 2.043, "close": 2.059, "volume": 75862.5, "close_time": 1750521599999, "quote_volume": 159170.3098, "trades": 2835, "taker_buy_base": 24422.4, "taker_buy_quote": 51242.5872 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.06, "high": 2.081, "low": 2.014, "close": 2.02, "volume": 90727.8, "close_time": 1750535999999, "quote_volume": 185404.66, "trades": 3172, "taker_buy_base": 49443.7, "taker_buy_quote": 101076.7429 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.023, "high": 2.071, "low": 2.011, "close": 2.07, "volume": 56402.2, "close_time": 1750550399999, "quote_volume": 115107.6739, "trades": 2771, "taker_buy_base": 25595.5, "taker_buy_quote": 52233.1815 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.073, "high": 2.107, "low": 2.038, "close": 2.097, "volume": 80506.5, "close_time": 1750564799999, "quote_volume": 167341.0034, "trades": 3645, "taker_buy_base": 41978.3, "taker_buy_quote": 87338.0038 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.098, "high": 2.128, "low": 2.078, "close": 2.087, "volume": 77785.6, "close_time": 1750579199999, "quote_volume": 163121.6223, "trades": 2736, "taker_buy_base": 29118.4, "taker_buy_quote": 61160.8903 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.089, "high": 2.098, "low": 2.015, "close": 2.022, "volume": 63091.5, "close_time": 1750593599999, "quote_volume": 128987.1292, "trades": 2558, "taker_buy_base": 22714.9, "taker_buy_quote": 46597.0162 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.022, "high": 2.05, "low": 1.948, "close": 1.968, "volume": 160022.2, "close_time": 1750607999999, "quote_volume": 319057.2621, "trades": 4531, "taker_buy_base": 48887.0, "taker_buy_quote": 97585.1331 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.969, "high": 2.001, "low": 1.929, "close": 1.942, "volume": 58793.5, "close_time": 1750622399999, "quote_volume": 115478.3735, "trades": 2732, "taker_buy_base": 26859.9, "taker_buy_quote": 52822.203 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.94, "high": 2.019, "low": 1.904, "close": 2.004, "volume": 48357.7, "close_time": 1750636799999, "quote_volume": 94835.8033, "trades": 2781, "taker_buy_base": 24177.4, "taker_buy_quote": 47441.4316 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.006, "high": 2.037, "low": 1.976, "close": 1.978, "volume": 30591.5, "close_time": 1750651199999, "quote_volume": 61248.6544, "trades": 1494, "taker_buy_base": 13431.4, "taker_buy_quote": 26920.0859 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.978, "high": 2.015, "low": 1.97, "close": 1.995, "volume": 41055.5, "close_time": 1750665599999, "quote_volume": 81750.4831, "trades": 1810, "taker_buy_base": 17872.4, "taker_buy_quote": 35581.6384 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.996, "high": 2.002, "low": 1.965, "close": 1.976, "volume": 49928.0, "close_time": 1750679999999, "quote_volume": 98807.946, "trades": 1707, "taker_buy_base": 31887.9, "taker_buy_quote": 63050.8111 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.978, "high": 2.066, "low": 1.967, "close": 1.991, "volume": 58394.3, "close_time": 1750694399999, "quote_volume": 117834.8075, "trades": 2365, "taker_buy_base": 27513.3, "taker_buy_quote": 55567.0068 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.991, "high": 2.102, "low": 1.933, "close": 2.097, "volume": 56589.4, "close_time": 1750708799999, "quote_volume": 114842.1652, "trades": 2097, "taker_buy_base": 26120.5, "taker_buy_quote": 53019.6183 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.097, "high": 2.183, "low": 2.089, "close": 2.137, "volume": 52946.7, "close_time": 1750723199999, "quote_volume": 113572.8801, "trades": 1674, "taker_buy_base": 26970.9, "taker_buy_quote": 57807.5713 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.138, "high": 2.147, "low": 2.088, "close": 2.101, "volume": 26854.7, "close_time": 1750737599999, "quote_volume": 56665.461, "trades": 1380, "taker_buy_base": 11705.0, "taker_buy_quote": 24684.1595 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.102, "high": 2.179, "low": 2.1, "close": 2.134, "volume": 32567.4, "close_time": 1750751999999, "quote_volume": 69950.0791, "trades": 1564, "taker_buy_base": 18173.7, "taker_buy_quote": 39079.4593 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.139, "high": 2.19, "low": 2.116, "close": 2.179, "volume": 55406.8, "close_time": 1750766399999, "quote_volume": 118704.0425, "trades": 1792, "taker_buy_base": 38311.4, "taker_buy_quote": 82068.273 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.177, "high": 2.194, "low": 2.099, "close": 2.103, "volume": 43863.3, "close_time": 1750780799999, "quote_volume": 94154.7007, "trades": 1372, "taker_buy_base": 16642.4, "taker_buy_quote": 35726.5364 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.105, "high": 2.179, "low": 2.07, "close": 2.079, "volume": 109334.1, "close_time": 1750795199999, "quote_volume": 232149.7209, "trades": 2467, "taker_buy_base": 61149.8, "taker_buy_quote": 130074.6239 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.076, "high": 2.105, "low": 2.067, "close": 2.105, "volume": 23082.4, "close_time": 1750809599999, "quote_volume": 48073.2925, "trades": 1209, "taker_buy_base": 13225.1, "taker_buy_quote": 27554.1763 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.106, "high": 2.115, "low": 2.077, "close": 2.077, "volume": 31017.3, "close_time": 1750823999999, "quote_volume": 65011.5893, "trades": 1121, "taker_buy_base": 15075.8, "taker_buy_quote": 31607.0858 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.078, "high": 2.12, "low": 2.07, "close": 2.107, "volume": 22422.6, "close_time": 1750838399999, "quote_volume": 46847.8471, "trades": 1088, "taker_buy_base": 12074.3, "taker_buy_quote": 25224.2305 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.108, "high": 2.122, "low": 2.044, "close": 2.077, "volume": 35455.8, "close_time": 1750852799999, "quote_volume": 73528.8249, "trades": 1247, "taker_buy_base": 18582.1, "taker_buy_quote": 38580.901 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.071, "high": 2.111, "low": 2.031, "close": 2.036, "volume": 42129.3, "close_time": 1750867199999, "quote_volume": 87187.9194, "trades": 1578, "taker_buy_base": 19302.1, "taker_buy_quote": 39996.1953 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.04, "high": 2.047, "low": 1.996, "close": 2.043, "volume": 31059.3, "close_time": 1750881599999, "quote_volume": 62849.583, "trades": 1280, "taker_buy_base": 13809.0, "taker_buy_quote": 27965.103 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.044, "high": 2.06, "low": 1.985, "close": 2.001, "volume": 20121.8, "close_time": 1750895999999, "quote_volume": 40573.4988, "trades": 899, "taker_buy_base": 9382.5, "taker_buy_quote": 18945.0263 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.004, "high": 2.076, "low": 1.995, "close": 2.041, "volume": 24769.3, "close_time": 1750910399999, "quote_volume": 50361.166, "trades": 1006, "taker_buy_base": 13499.4, "taker_buy_quote": 27449.9964 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.043, "high": 2.044, "low": 2.004, "close": 2.009, "volume": 19377.0, "close_time": 1750924799999, "quote_volume": 39061.2719, "trades": 739, "taker_buy_base": 8105.2, "taker_buy_quote": 16334.5215 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.014, "high": 2.019, "low": 1.967, "close": 1.968, "volume": 28539.7, "close_time": 1750939199999, "quote_volume": 56677.9952, "trades": 1147, "taker_buy_base": 12604.2, "taker_buy_quote": 25047.1363 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.968, "high": 1.981, "low": 1.934, "close": 1.977, "volume": 31307.4, "close_time": 1750953599999, "quote_volume": 61360.7276, "trades": 1459, "taker_buy_base": 12832.8, "taker_buy_quote": 25194.6088 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.977, "high": 1.987, "low": 1.932, "close": 1.961, "volume": 24772.6, "close_time": 1750967999999, "quote_volume": 48339.7584, "trades": 1300, "taker_buy_base": 9736.7, "taker_buy_quote": 19012.2459 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.959, "high": 1.977, "low": 1.937, "close": 1.951, "volume": 17361.5, "close_time": 1750982399999, "quote_volume": 33981.5757, "trades": 974, "taker_buy_base": 8922.2, "taker_buy_quote": 17467.5903 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.954, "high": 1.98, "low": 1.915, "close": 1.971, "volume": 34323.9, "close_time": 1750996799999, "quote_volume": 66966.6645, "trades": 948, "taker_buy_base": 19967.8, "taker_buy_quote": 39082.49 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.97, "high": 1.991, "low": 1.913, "close": 1.914, "volume": 21289.6, "close_time": 1751011199999, "quote_volume": 41661.4996, "trades": 998, "taker_buy_base": 10758.1, "taker_buy_quote": 21088.6684 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.915, "high": 1.953, "low": 1.915, "close": 1.932, "volume": 20287.4, "close_time": 1751025599999, "quote_volume": 39237.6422, "trades": 882, "taker_buy_base": 9795.3, "taker_buy_quote": 18943.2049 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.933, "high": 1.963, "low": 1.928, "close": 1.948, "volume": 21495.8, "close_time": 1751039999999, "quote_volume": 41709.1081, "trades": 1207, "taker_buy_base": 8346.1, "taker_buy_quote": 16199.8252 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.949, "high": 1.971, "low": 1.894, "close": 1.909, "volume": 26410.5, "close_time": 1751054399999, "quote_volume": 50859.5343, "trades": 1361, "taker_buy_base": 12095.6, "taker_buy_quote": 23310.6527 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.904, "high": 1.935, "low": 1.903, "close": 1.933, "volume": 19594.5, "close_time": 1751068799999, "quote_volume": 37645.8379, "trades": 490, "taker_buy_base": 7816.3, "taker_buy_quote": 15024.1819 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.934, "high": 1.989, "low": 1.915, "close": 1.983, "volume": 25056.8, "close_time": 1751083199999, "quote_volume": 48829.5454, "trades": 825, "taker_buy_base": 12118.4, "taker_buy_quote": 23668.8045 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.981, "high": 2.121, "low": 1.965, "close": 2.114, "volume": 132377.0, "close_time": 1751097599999, "quote_volume": 272083.5515, "trades": 3677, "taker_buy_base": 72021.8, "taker_buy_quote": 148021.3858 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.117, "high": 2.136, "low": 2.083, "close": 2.091, "volume": 85780.7, "close_time": 1751111999999, "quote_volume": 180715.1368, "trades": 2249, "taker_buy_base": 39670.4, "taker_buy_quote": 83737.9319 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.091, "high": 2.139, "low": 2.085, "close": 2.13, "volume": 36821.1, "close_time": 1751126399999, "quote_volume": 77498.6262, "trades": 1420, "taker_buy_base": 17454.5, "taker_buy_quote": 36761.3704 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.13, "high": 2.276, "low": 2.125, "close": 2.251, "volume": 214190.2, "close_time": 1751140799999, "quote_volume": 474817.8061, "trades": 5760, "taker_buy_base": 108531.8, "taker_buy_quote": 240806.3598 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.251, "high": 2.269, "low": 2.223, "close": 2.254, "volume": 55128.6, "close_time": 1751155199999, "quote_volume": 123943.8245, "trades": 2114, "taker_buy_base": 26511.3, "taker_buy_quote": 59585.8072 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.254, "high": 2.265, "low": 2.217, "close": 2.22, "volume": 85605.9, "close_time": 1751169599999, "quote_volume": 191858.415, "trades": 2642, "taker_buy_base": 39203.7, "taker_buy_quote": 87934.679 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.219, "high": 2.266, "low": 2.218, "close": 2.238, "volume": 51722.9, "close_time": 1751183999999, "quote_volume": 116149.0646, "trades": 1229, "taker_buy_base": 21039.5, "taker_buy_quote": 47192.2837 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.24, "high": 2.263, "low": 2.224, "close": 2.236, "volume": 47845.6, "close_time": 1751198399999, "quote_volume": 107332.8397, "trades": 1469, "taker_buy_base": 25212.1, "taker_buy_quote": 56546.5309 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.238, "high": 2.271, "low": 2.234, "close": 2.24, "volume": 38878.0, "close_time": 1751212799999, "quote_volume": 87465.8465, "trades": 1123, "taker_buy_base": 17074.5, "taker_buy_quote": 38414.8122 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.244, "high": 2.261, "low": 2.198, "close": 2.204, "volume": 42612.5, "close_time": 1751227199999, "quote_volume": 95371.6902, "trades": 1000, "taker_buy_base": 13289.6, "taker_buy_quote": 29738.7971 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.204, "high": 2.294, "low": 2.204, "close": 2.263, "volume": 40411.2, "close_time": 1751241599999, "quote_volume": 91031.6768, "trades": 1342, "taker_buy_base": 20792.0, "taker_buy_quote": 46881.7033 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.265, "high": 2.306, "low": 2.226, "close": 2.226, "volume": 55561.8, "close_time": 1751255999999, "quote_volume": 125583.9883, "trades": 1702, "taker_buy_base": 24946.6, "taker_buy_quote": 56485.5781 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.228, "high": 2.234, "low": 2.179, "close": 2.187, "volume": 43481.2, "close_time": 1751270399999, "quote_volume": 95869.6535, "trades": 1518, "taker_buy_base": 19077.2, "taker_buy_quote": 42095.7287 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.186, "high": 2.205, "low": 2.171, "close": 2.199, "volume": 41072.4, "close_time": 1751284799999, "quote_volume": 89902.3487, "trades": 1762, "taker_buy_base": 19536.0, "taker_buy_quote": 42795.3895 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.197, "high": 2.49, "low": 2.178, "close": 2.344, "volume": 439059.5, "close_time": 1751299199999, "quote_volume": 1025371.1853, "trades": 13705, "taker_buy_base": 221834.8, "taker_buy_quote": 518708.733 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.343, "high": 2.423, "low": 2.294, "close": 2.362, "volume": 197218.1, "close_time": 1751313599999, "quote_volume": 464892.8612, "trades": 5442, "taker_buy_base": 89366.8, "taker_buy_quote": 210864.4587 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.365, "high": 2.429, "low": 2.219, "close": 2.228, "volume": 182808.8, "close_time": 1751327999999, "quote_volume": 422454.8955, "trades": 4923, "taker_buy_base": 107568.5, "taker_buy_quote": 248365.8404 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.228, "high": 2.239, "low": 2.144, "close": 2.146, "volume": 76717.6, "close_time": 1751342399999, "quote_volume": 167867.3303, "trades": 2900, "taker_buy_base": 35447.4, "taker_buy_quote": 77593.6992 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.145, "high": 2.15, "low": 2.093, "close": 2.111, "volume": 72046.7, "close_time": 1751356799999, "quote_volume": 153123.3434, "trades": 2833, "taker_buy_base": 28116.6, "taker_buy_quote": 59799.289 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.111, "high": 2.154, "low": 2.084, "close": 2.136, "volume": 60129.8, "close_time": 1751371199999, "quote_volume": 127509.1333, "trades": 2326, "taker_buy_base": 33973.3, "taker_buy_quote": 71979.9641 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.136, "high": 2.15, "low": 2.091, "close": 2.108, "volume": 57316.0, "close_time": 1751385599999, "quote_volume": 121067.1497, "trades": 1988, "taker_buy_base": 25979.6, "taker_buy_quote": 54903.6537 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.109, "high": 2.123, "low": 2.077, "close": 2.082, "volume": 51242.3, "close_time": 1751399999999, "quote_volume": 107509.6938, "trades": 802, "taker_buy_base": 22792.0, "taker_buy_quote": 47883.9601 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.081, "high": 2.097, "low": 2.033, "close": 2.044, "volume": 62955.3, "close_time": 1751414399999, "quote_volume": 129891.5344, "trades": 866, "taker_buy_base": 22960.9, "taker_buy_quote": 47569.022 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.044, "high": 2.076, "low": 2.016, "close": 2.067, "volume": 44955.8, "close_time": 1751428799999, "quote_volume": 92102.75, "trades": 1998, "taker_buy_base": 19098.7, "taker_buy_quote": 39175.4453 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.067, "high": 2.124, "low": 2.055, "close": 2.119, "volume": 46748.8, "close_time": 1751443199999, "quote_volume": 97722.795, "trades": 1678, "taker_buy_base": 24866.7, "taker_buy_quote": 51978.816 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.117, "high": 2.124, "low": 2.071, "close": 2.071, "volume": 38714.5, "close_time": 1751457599999, "quote_volume": 81189.232, "trades": 1328, "taker_buy_base": 16818.0, "taker_buy_quote": 35304.4767 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.071, "high": 2.124, "low": 2.063, "close": 2.121, "volume": 57253.9, "close_time": 1751471999999, "quote_volume": 119598.4289, "trades": 1969, "taker_buy_base": 22239.7, "taker_buy_quote": 46528.908 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.123, "high": 2.17, "low": 2.121, "close": 2.17, "volume": 64253.0, "close_time": 1751486399999, "quote_volume": 137681.5598, "trades": 1863, "taker_buy_base": 27918.4, "taker_buy_quote": 59857.3189 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.17, "high": 2.191, "low": 2.156, "close": 2.176, "volume": 50470.9, "close_time": 1751500799999, "quote_volume": 109510.8626, "trades": 1322, "taker_buy_base": 24335.6, "taker_buy_quote": 52821.0762 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.177, "high": 2.194, "low": 2.165, "close": 2.175, "volume": 36067.2, "close_time": 1751515199999, "quote_volume": 78599.536, "trades": 971, "taker_buy_base": 15743.0, "taker_buy_quote": 34329.2208 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.176, "high": 2.215, "low": 2.171, "close": 2.196, "volume": 36736.3, "close_time": 1751529599999, "quote_volume": 80607.5119, "trades": 1125, "taker_buy_base": 15195.6, "taker_buy_quote": 33347.3049 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.197, "high": 2.211, "low": 2.173, "close": 2.175, "volume": 44549.0, "close_time": 1751543999999, "quote_volume": 97795.6343, "trades": 1061, "taker_buy_base": 16260.4, "taker_buy_quote": 35718.4905 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.174, "high": 2.207, "low": 2.129, "close": 2.135, "volume": 43317.0, "close_time": 1751558399999, "quote_volume": 93957.5645, "trades": 1413, "taker_buy_base": 17364.0, "taker_buy_quote": 37762.4371 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.136, "high": 2.157, "low": 2.121, "close": 2.126, "volume": 18998.9, "close_time": 1751572799999, "quote_volume": 40669.6362, "trades": 672, "taker_buy_base": 6291.3, "taker_buy_quote": 13475.6617 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.129, "high": 2.136, "low": 2.108, "close": 2.123, "volume": 28747.0, "close_time": 1751587199999, "quote_volume": 61007.9134, "trades": 607, "taker_buy_base": 18434.0, "taker_buy_quote": 39127.8107 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.121, "high": 2.133, "low": 2.09, "close": 2.101, "volume": 23609.3, "close_time": 1751601599999, "quote_volume": 49737.4878, "trades": 773, "taker_buy_base": 10393.3, "taker_buy_quote": 21919.0088 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.098, "high": 2.105, "low": 2.044, "close": 2.048, "volume": 23506.4, "close_time": 1751615999999, "quote_volume": 48819.0103, "trades": 790, "taker_buy_base": 10918.8, "taker_buy_quote": 22698.8667 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.051, "high": 2.067, "low": 2.032, "close": 2.058, "volume": 27535.7, "close_time": 1751630399999, "quote_volume": 56587.36, "trades": 818, "taker_buy_base": 15576.4, "taker_buy_quote": 32023.6567 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.061, "high": 2.065, "low": 1.985, "close": 2.001, "volume": 141707.9, "close_time": 1751644799999, "quote_volume": 290073.6881, "trades": 1974, "taker_buy_base": 15905.2, "taker_buy_quote": 32269.6192 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.004, "high": 2.018, "low": 1.98, "close": 2.013, "volume": 23761.6, "close_time": 1751659199999, "quote_volume": 47520.862, "trades": 578, "taker_buy_base": 11833.7, "taker_buy_quote": 23684.4513 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.012, "high": 2.041, "low": 2.004, "close": 2.021, "volume": 14168.0, "close_time": 1751673599999, "quote_volume": 28657.4138, "trades": 398, "taker_buy_base": 6244.9, "taker_buy_quote": 12630.7005 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.022, "high": 2.06, "low": 2.022, "close": 2.052, "volume": 12133.4, "close_time": 1751687999999, "quote_volume": 24852.9458, "trades": 329, "taker_buy_base": 4541.4, "taker_buy_quote": 9299.9958 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.055, "high": 2.058, "low": 2.025, "close": 2.027, "volume": 9261.9, "close_time": 1751702399999, "quote_volume": 18896.1516, "trades": 230, "taker_buy_base": 3865.9, "taker_buy_quote": 7892.2834 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.029, "high": 2.031, "low": 1.995, "close": 1.996, "volume": 11151.8, "close_time": 1751716799999, "quote_volume": 22408.7028, "trades": 280, "taker_buy_base": 3937.4, "taker_buy_quote": 7923.5069 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.997, "high": 2.015, "low": 1.99, "close": 1.996, "volume": 12550.1, "close_time": 1751731199999, "quote_volume": 25145.1954, "trades": 300, "taker_buy_base": 7966.7, "taker_buy_quote": 15963.811 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.997, "high": 2.005, "low": 1.959, "close": 1.989, "volume": 25296.6, "close_time": 1751745599999, "quote_volume": 50167.8944, "trades": 600, "taker_buy_base": 8878.7, "taker_buy_quote": 17635.8213 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.985, "high": 2.004, "low": 1.983, "close": 1.993, "volume": 6495.7, "close_time": 1751759999999, "quote_volume": 12971.25, "trades": 174, "taker_buy_base": 3773.4, "taker_buy_quote": 7540.0418 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.999, "high": 1.999, "low": 1.964, "close": 1.969, "volume": 10128.9, "close_time": 1751774399999, "quote_volume": 20039.5962, "trades": 220, "taker_buy_base": 5164.9, "taker_buy_quote": 10231.7177 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.967, "high": 1.969, "low": 1.929, "close": 1.938, "volume": 34755.7, "close_time": 1751788799999, "quote_volume": 67544.4027, "trades": 671, "taker_buy_base": 17910.7, "taker_buy_quote": 34820.5917 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.941, "high": 1.941, "low": 1.913, "close": 1.917, "volume": 31242.8, "close_time": 1751803199999, "quote_volume": 60072.7908, "trades": 575, "taker_buy_base": 20138.6, "taker_buy_quote": 38736.4731 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.918, "high": 1.972, "low": 1.915, "close": 1.923, "volume": 114700.2, "close_time": 1751817599999, "quote_volume": 223119.4597, "trades": 2048, "taker_buy_base": 59031.6, "taker_buy_quote": 114852.5057 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.924, "high": 1.988, "low": 1.92, "close": 1.985, "volume": 34439.5, "close_time": 1751831999999, "quote_volume": 67163.0171, "trades": 678, "taker_buy_base": 17798.4, "taker_buy_quote": 34704.8391 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.989, "high": 2.016, "low": 1.935, "close": 1.936, "volume": 68637.7, "close_time": 1751846399999, "quote_volume": 135660.3768, "trades": 1111, "taker_buy_base": 26639.6, "taker_buy_quote": 52640.7192 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.939, "high": 1.942, "low": 1.914, "close": 1.915, "volume": 48736.7, "close_time": 1751860799999, "quote_volume": 93766.8891, "trades": 741, "taker_buy_base": 30262.1, "taker_buy_quote": 58236.5177 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.917, "high": 1.937, "low": 1.917, "close": 1.928, "volume": 31370.6, "close_time": 1751875199999, "quote_volume": 60422.5998, "trades": 533, "taker_buy_base": 20411.3, "taker_buy_quote": 39328.1517 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.926, "high": 1.93, "low": 1.885, "close": 1.891, "volume": 68560.9, "close_time": 1751889599999, "quote_volume": 130715.1382, "trades": 942, "taker_buy_base": 44337.1, "taker_buy_quote": 84662.9286 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.887, "high": 1.894, "low": 1.861, "close": 1.874, "volume": 53060.5, "close_time": 1751903999999, "quote_volume": 99597.7205, "trades": 789, "taker_buy_base": 24856.6, "taker_buy_quote": 46649.421 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.874, "high": 1.874, "low": 1.817, "close": 1.84, "volume": 57254.1, "close_time": 1751918399999, "quote_volume": 105509.2898, "trades": 921, "taker_buy_base": 33475.3, "taker_buy_quote": 61683.0911 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.839, "high": 1.873, "low": 1.825, "close": 1.87, "volume": 40177.4, "close_time": 1751932799999, "quote_volume": 74266.0181, "trades": 593, "taker_buy_base": 22221.9, "taker_buy_quote": 41108.8229 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.869, "high": 1.884, "low": 1.846, "close": 1.848, "volume": 23987.5, "close_time": 1751947199999, "quote_volume": 44636.2955, "trades": 414, "taker_buy_base": 9376.2, "taker_buy_quote": 17436.2726 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.847, "high": 1.852, "low": 1.839, "close": 1.849, "volume": 13810.4, "close_time": 1751961599999, "quote_volume": 25484.1891, "trades": 268, "taker_buy_base": 7251.6, "taker_buy_quote": 13383.6314 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.85, "high": 1.862, "low": 1.842, "close": 1.846, "volume": 41255.5, "close_time": 1751975999999, "quote_volume": 76452.8675, "trades": 508, "taker_buy_base": 17186.1, "taker_buy_quote": 31887.4982 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.848, "high": 1.863, "low": 1.831, "close": 1.843, "volume": 22931.2, "close_time": 1751990399999, "quote_volume": 42347.3097, "trades": 546, "taker_buy_base": 11809.0, "taker_buy_quote": 21806.3286 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.845, "high": 1.879, "low": 1.838, "close": 1.869, "volume": 43225.7, "close_time": 1752004799999, "quote_volume": 80192.2647, "trades": 584, "taker_buy_base": 32413.4, "taker_buy_quote": 60052.9598 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.872, "high": 1.875, "low": 1.841, "close": 1.857, "volume": 32406.9, "close_time": 1752019199999, "quote_volume": 60028.9389, "trades": 299, "taker_buy_base": 7644.8, "taker_buy_quote": 14183.5747 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.857, "high": 1.862, "low": 1.837, "close": 1.841, "volume": 13279.1, "close_time": 1752033599999, "quote_volume": 24558.9979, "trades": 272, "taker_buy_base": 7788.9, "taker_buy_quote": 14423.7056 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.842, "high": 1.877, "low": 1.838, "close": 1.875, "volume": 65529.8, "close_time": 1752047999999, "quote_volume": 122040.4008, "trades": 1080, "taker_buy_base": 36238.1, "taker_buy_quote": 67557.8505 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.87, "high": 1.894, "low": 1.856, "close": 1.883, "volume": 30059.8, "close_time": 1752062399999, "quote_volume": 56428.609, "trades": 451, "taker_buy_base": 20004.6, "taker_buy_quote": 37575.2631 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.883, "high": 1.921, "low": 1.849, "close": 1.87, "volume": 67270.9, "close_time": 1752076799999, "quote_volume": 126513.0103, "trades": 1163, "taker_buy_base": 30356.7, "taker_buy_quote": 57211.763 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.87, "high": 1.903, "low": 1.848, "close": 1.889, "volume": 69959.3, "close_time": 1752091199999, "quote_volume": 131277.5334, "trades": 1079, "taker_buy_base": 34469.4, "taker_buy_quote": 64774.2976 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.89, "high": 1.924, "low": 1.862, "close": 1.92, "volume": 52585.1, "close_time": 1752105599999, "quote_volume": 99851.208, "trades": 816, "taker_buy_base": 35597.0, "taker_buy_quote": 67655.7539 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.919, "high": 1.928, "low": 1.894, "close": 1.914, "volume": 34744.7, "close_time": 1752119999999, "quote_volume": 66354.4242, "trades": 547, "taker_buy_base": 17844.9, "taker_buy_quote": 34093.0448 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.914, "high": 1.933, "low": 1.9, "close": 1.9, "volume": 40436.2, "close_time": 1752134399999, "quote_volume": 77773.2565, "trades": 408, "taker_buy_base": 17341.8, "taker_buy_quote": 33370.105 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.904, "high": 1.923, "low": 1.896, "close": 1.909, "volume": 21026.3, "close_time": 1752148799999, "quote_volume": 40133.0427, "trades": 403, "taker_buy_base": 10530.4, "taker_buy_quote": 20103.6118 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.908, "high": 1.929, "low": 1.849, "close": 1.856, "volume": 57978.7, "close_time": 1752163199999, "quote_volume": 108878.1134, "trades": 1080, "taker_buy_base": 23245.4, "taker_buy_quote": 43514.3171 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.858, "high": 1.911, "low": 1.846, "close": 1.883, "volume": 124473.3, "close_time": 1752177599999, "quote_volume": 234221.2188, "trades": 1534, "taker_buy_base": 86163.1, "taker_buy_quote": 162048.9409 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.884, "high": 1.982, "low": 1.884, "close": 1.964, "volume": 86424.4, "close_time": 1752191999999, "quote_volume": 167605.0112, "trades": 1544, "taker_buy_base": 45605.8, "taker_buy_quote": 88410.1283 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.965, "high": 1.992, "low": 1.929, "close": 1.987, "volume": 46909.5, "close_time": 1752206399999, "quote_volume": 92192.9598, "trades": 856, "taker_buy_base": 24175.4, "taker_buy_quote": 47547.9126 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.984, "high": 2.029, "low": 1.943, "close": 1.954, "volume": 94316.3, "close_time": 1752220799999, "quote_volume": 187668.4365, "trades": 1763, "taker_buy_base": 50400.7, "taker_buy_quote": 100211.51 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.958, "high": 2.009, "low": 1.958, "close": 1.965, "volume": 73688.3, "close_time": 1752235199999, "quote_volume": 146589.3145, "trades": 1138, "taker_buy_base": 34595.6, "taker_buy_quote": 68891.3899 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.969, "high": 2.03, "low": 1.946, "close": 1.949, "volume": 81059.5, "close_time": 1752249599999, "quote_volume": 161069.3962, "trades": 1760, "taker_buy_base": 43977.2, "taker_buy_quote": 87633.0288 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.954, "high": 2.014, "low": 1.946, "close": 2.005, "volume": 48748.3, "close_time": 1752263999999, "quote_volume": 96716.6236, "trades": 1122, "taker_buy_base": 25052.8, "taker_buy_quote": 49718.1331 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.006, "high": 2.013, "low": 1.901, "close": 1.939, "volume": 58697.1, "close_time": 1752278399999, "quote_volume": 114284.0236, "trades": 1405, "taker_buy_base": 23648.9, "taker_buy_quote": 46062.2953 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.94, "high": 1.962, "low": 1.912, "close": 1.952, "volume": 28496.5, "close_time": 1752292799999, "quote_volume": 55373.0491, "trades": 650, "taker_buy_base": 16490.7, "taker_buy_quote": 32053.6191 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.952, "high": 1.961, "low": 1.884, "close": 1.959, "volume": 38528.1, "close_time": 1752307199999, "quote_volume": 74347.6991, "trades": 888, "taker_buy_base": 22177.6, "taker_buy_quote": 42871.5153 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.962, "high": 1.977, "low": 1.936, "close": 1.944, "volume": 32812.1, "close_time": 1752321599999, "quote_volume": 64295.0744, "trades": 766, "taker_buy_base": 16975.3, "taker_buy_quote": 33284.072 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.945, "high": 1.95, "low": 1.842, "close": 1.856, "volume": 76868.4, "close_time": 1752335999999, "quote_volume": 145033.1349, "trades": 1402, "taker_buy_base": 31104.1, "taker_buy_quote": 58750.0806 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.856, "high": 1.902, "low": 1.852, "close": 1.896, "volume": 40807.4, "close_time": 1752350399999, "quote_volume": 76878.7276, "trades": 707, "taker_buy_base": 24301.4, "taker_buy_quote": 45804.1303 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.897, "high": 1.9, "low": 1.868, "close": 1.889, "volume": 23504.0, "close_time": 1752364799999, "quote_volume": 44386.6876, "trades": 463, "taker_buy_base": 13105.7, "taker_buy_quote": 24729.4102 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.891, "high": 1.913, "low": 1.886, "close": 1.904, "volume": 35025.0, "close_time": 1752379199999, "quote_volume": 66643.4822, "trades": 663, "taker_buy_base": 23743.0, "taker_buy_quote": 45193.7527 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.903, "high": 1.943, "low": 1.902, "close": 1.939, "volume": 39268.5, "close_time": 1752393599999, "quote_volume": 75503.9538, "trades": 656, "taker_buy_base": 22512.7, "taker_buy_quote": 43325.9097 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.938, "high": 1.959, "low": 1.918, "close": 1.945, "volume": 40682.0, "close_time": 1752407999999, "quote_volume": 78743.2379, "trades": 760, "taker_buy_base": 23938.0, "taker_buy_quote": 46379.7066 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.947, "high": 1.968, "low": 1.929, "close": 1.939, "volume": 35003.1, "close_time": 1752422399999, "quote_volume": 68236.8791, "trades": 795, "taker_buy_base": 14616.6, "taker_buy_quote": 28527.5271 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.938, "high": 1.95, "low": 1.906, "close": 1.933, "volume": 32861.5, "close_time": 1752436799999, "quote_volume": 63561.8088, "trades": 642, "taker_buy_base": 13734.0, "taker_buy_quote": 26558.8734 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.929, "high": 1.946, "low": 1.881, "close": 1.914, "volume": 40299.1, "close_time": 1752451199999, "quote_volume": 76849.3352, "trades": 749, "taker_buy_base": 19022.8, "taker_buy_quote": 36429.065 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.918, "high": 2.002, "low": 1.905, "close": 1.97, "volume": 50074.2, "close_time": 1752465599999, "quote_volume": 98258.478, "trades": 1028, "taker_buy_base": 29089.8, "taker_buy_quote": 57198.0739 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.973, "high": 2.002, "low": 1.941, "close": 1.977, "volume": 47448.7, "close_time": 1752479999999, "quote_volume": 93737.1639, "trades": 966, "taker_buy_base": 19120.5, "taker_buy_quote": 37732.4413 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.982, "high": 1.99, "low": 1.949, "close": 1.955, "volume": 55997.7, "close_time": 1752494399999, "quote_volume": 110061.7009, "trades": 1047, "taker_buy_base": 31460.6, "taker_buy_quote": 61855.9606 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.952, "high": 1.98, "low": 1.893, "close": 1.906, "volume": 63725.5, "close_time": 1752508799999, "quote_volume": 123917.2499, "trades": 1106, "taker_buy_base": 28751.1, "taker_buy_quote": 56001.224 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.91, "high": 1.936, "low": 1.884, "close": 1.888, "volume": 30251.3, "close_time": 1752523199999, "quote_volume": 57781.1609, "trades": 626, "taker_buy_base": 15726.5, "taker_buy_quote": 30050.2172 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.89, "high": 1.918, "low": 1.862, "close": 1.886, "volume": 70210.6, "close_time": 1752537599999, "quote_volume": 133492.1961, "trades": 770, "taker_buy_base": 55303.1, "taker_buy_quote": 105286.8074 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.887, "high": 1.898, "low": 1.784, "close": 1.812, "volume": 60435.2, "close_time": 1752551999999, "quote_volume": 111372.2809, "trades": 1161, "taker_buy_base": 30568.9, "taker_buy_quote": 56575.9326 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.811, "high": 1.868, "low": 1.79, "close": 1.843, "volume": 31628.4, "close_time": 1752566399999, "quote_volume": 58290.5769, "trades": 744, "taker_buy_base": 15836.5, "taker_buy_quote": 29201.7488 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.847, "high": 1.85, "low": 1.821, "close": 1.841, "volume": 18012.1, "close_time": 1752580799999, "quote_volume": 33117.9222, "trades": 431, "taker_buy_base": 9111.5, "taker_buy_quote": 16743.5174 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.842, "high": 1.876, "low": 1.811, "close": 1.848, "volume": 47278.5, "close_time": 1752595199999, "quote_volume": 87526.5152, "trades": 920, "taker_buy_base": 19429.6, "taker_buy_quote": 35983.5774 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.85, "high": 1.906, "low": 1.839, "close": 1.846, "volume": 38153.9, "close_time": 1752609599999, "quote_volume": 71556.41, "trades": 846, "taker_buy_base": 16687.0, "taker_buy_quote": 31323.4306 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.844, "high": 1.908, "low": 1.843, "close": 1.905, "volume": 26154.4, "close_time": 1752623999999, "quote_volume": 49201.5155, "trades": 540, "taker_buy_base": 15543.8, "taker_buy_quote": 29314.0019 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.907, "high": 1.919, "low": 1.866, "close": 1.883, "volume": 34274.8, "close_time": 1752638399999, "quote_volume": 64756.0809, "trades": 754, "taker_buy_base": 15082.3, "taker_buy_quote": 28505.6178 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.883, "high": 1.939, "low": 1.871, "close": 1.92, "volume": 38957.5, "close_time": 1752652799999, "quote_volume": 74356.8684, "trades": 785, "taker_buy_base": 25515.9, "taker_buy_quote": 48735.9464 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.92, "high": 1.942, "low": 1.91, "close": 1.937, "volume": 34586.5, "close_time": 1752667199999, "quote_volume": 66650.9418, "trades": 667, "taker_buy_base": 23250.6, "taker_buy_quote": 44808.4903 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.942, "high": 1.964, "low": 1.918, "close": 1.943, "volume": 68170.4, "close_time": 1752681599999, "quote_volume": 132286.8807, "trades": 1289, "taker_buy_base": 34623.6, "taker_buy_quote": 67246.0007 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.946, "high": 2.004, "low": 1.945, "close": 1.983, "volume": 134308.5, "close_time": 1752695999999, "quote_volume": 266421.6752, "trades": 2299, "taker_buy_base": 77008.8, "taker_buy_quote": 152780.0955 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.983, "high": 2.007, "low": 1.954, "close": 1.96, "volume": 42338.1, "close_time": 1752710399999, "quote_volume": 84120.0684, "trades": 919, "taker_buy_base": 25440.9, "taker_buy_quote": 50602.7688 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.964, "high": 1.978, "low": 1.845, "close": 1.858, "volume": 60146.2, "close_time": 1752724799999, "quote_volume": 114077.6846, "trades": 1392, "taker_buy_base": 27188.7, "taker_buy_quote": 51643.4372 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.857, "high": 1.928, "low": 1.855, "close": 1.923, "volume": 107022.4, "close_time": 1752739199999, "quote_volume": 202335.871, "trades": 1448, "taker_buy_base": 79176.4, "taker_buy_quote": 149611.2207 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.929, "high": 1.963, "low": 1.905, "close": 1.913, "volume": 75047.7, "close_time": 1752753599999, "quote_volume": 145189.0964, "trades": 1199, "taker_buy_base": 40664.5, "taker_buy_quote": 78719.946 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.917, "high": 1.95, "low": 1.895, "close": 1.927, "volume": 63510.2, "close_time": 1752767999999, "quote_volume": 122152.741, "trades": 1178, "taker_buy_base": 34090.1, "taker_buy_quote": 65587.2124 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.925, "high": 1.95, "low": 1.871, "close": 1.908, "volume": 94464.8, "close_time": 1752782399999, "quote_volume": 180854.4388, "trades": 1697, "taker_buy_base": 47028.1, "taker_buy_quote": 90049.1818 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.911, "high": 1.959, "low": 1.882, "close": 1.93, "volume": 46015.4, "close_time": 1752796799999, "quote_volume": 88972.6628, "trades": 949, "taker_buy_base": 23166.0, "taker_buy_quote": 44834.4328 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.937, "high": 1.989, "low": 1.919, "close": 1.987, "volume": 40280.0, "close_time": 1752811199999, "quote_volume": 79132.8635, "trades": 857, "taker_buy_base": 24243.0, "taker_buy_quote": 47620.4438 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.988, "high": 2.049, "low": 1.976, "close": 1.997, "volume": 118010.6, "close_time": 1752825599999, "quote_volume": 239138.9389, "trades": 2120, "taker_buy_base": 59100.9, "taker_buy_quote": 119703.7027 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.997, "high": 2.04, "low": 1.985, "close": 2.009, "volume": 72267.9, "close_time": 1752839999999, "quote_volume": 145270.6207, "trades": 1461, "taker_buy_base": 32421.4, "taker_buy_quote": 65263.9754 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.01, "high": 2.056, "low": 1.939, "close": 1.972, "volume": 88848.6, "close_time": 1752854399999, "quote_volume": 178438.7855, "trades": 1734, "taker_buy_base": 38575.1, "taker_buy_quote": 77553.9064 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.975, "high": 1.996, "low": 1.91, "close": 1.929, "volume": 43762.5, "close_time": 1752868799999, "quote_volume": 85359.4674, "trades": 986, "taker_buy_base": 21392.4, "taker_buy_quote": 41831.4604 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.926, "high": 1.94, "low": 1.873, "close": 1.936, "volume": 58025.4, "close_time": 1752883199999, "quote_volume": 111142.1402, "trades": 1156, "taker_buy_base": 33403.0, "taker_buy_quote": 64134.9102 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.932, "high": 1.95, "low": 1.882, "close": 1.942, "volume": 34357.1, "close_time": 1752897599999, "quote_volume": 65968.7631, "trades": 718, "taker_buy_base": 14901.6, "taker_buy_quote": 28616.5627 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.939, "high": 1.951, "low": 1.906, "close": 1.911, "volume": 17665.9, "close_time": 1752911999999, "quote_volume": 34048.2322, "trades": 381, "taker_buy_base": 10799.8, "taker_buy_quote": 20827.4422 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.91, "high": 1.924, "low": 1.896, "close": 1.907, "volume": 17712.8, "close_time": 1752926399999, "quote_volume": 33838.0766, "trades": 425, "taker_buy_base": 10251.7, "taker_buy_quote": 19610.6129 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.904, "high": 1.916, "low": 1.868, "close": 1.915, "volume": 29680.0, "close_time": 1752940799999, "quote_volume": 56147.9712, "trades": 650, "taker_buy_base": 11038.1, "taker_buy_quote": 20944.4184 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.913, "high": 1.95, "low": 1.9, "close": 1.943, "volume": 21571.4, "close_time": 1752955199999, "quote_volume": 41488.8723, "trades": 500, "taker_buy_base": 10618.3, "taker_buy_quote": 20458.2704 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.944, "high": 1.965, "low": 1.921, "close": 1.942, "volume": 35986.4, "close_time": 1752969599999, "quote_volume": 70012.5448, "trades": 685, "taker_buy_base": 22264.9, "taker_buy_quote": 43388.1295 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.947, "high": 1.984, "low": 1.938, "close": 1.971, "volume": 26739.7, "close_time": 1752983999999, "quote_volume": 52459.5943, "trades": 578, "taker_buy_base": 14747.3, "taker_buy_quote": 28921.4022 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.972, "high": 2.001, "low": 1.963, "close": 1.992, "volume": 37217.1, "close_time": 1752998399999, "quote_volume": 73941.0156, "trades": 774, "taker_buy_base": 25426.7, "taker_buy_quote": 50512.7627 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.996, "high": 2.02, "low": 1.991, "close": 2.014, "volume": 33787.7, "close_time": 1753012799999, "quote_volume": 67763.0611, "trades": 670, "taker_buy_base": 18584.2, "taker_buy_quote": 37293.2477 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.01, "high": 2.05, "low": 2.005, "close": 2.049, "volume": 38417.8, "close_time": 1753027199999, "quote_volume": 77907.946, "trades": 825, "taker_buy_base": 20916.2, "taker_buy_quote": 42481.1591 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.05, "high": 2.089, "low": 2.042, "close": 2.054, "volume": 67266.0, "close_time": 1753041599999, "quote_volume": 138695.4605, "trades": 1377, "taker_buy_base": 37626.9, "taker_buy_quote": 77612.0482 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.051, "high": 2.08, "low": 2.006, "close": 2.049, "volume": 83004.6, "close_time": 1753055999999, "quote_volume": 169972.0376, "trades": 1486, "taker_buy_base": 50413.9, "taker_buy_quote": 103472.8284 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.045, "high": 2.143, "low": 1.987, "close": 2.139, "volume": 68861.0, "close_time": 1753070399999, "quote_volume": 142047.3802, "trades": 1532, "taker_buy_base": 44845.9, "taker_buy_quote": 92918.1047 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.138, "high": 2.15, "low": 2.094, "close": 2.129, "volume": 58587.9, "close_time": 1753084799999, "quote_volume": 124985.983, "trades": 1421, "taker_buy_base": 35718.0, "taker_buy_quote": 76221.6108 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.133, "high": 2.184, "low": 2.124, "close": 2.167, "volume": 119817.5, "close_time": 1753099199999, "quote_volume": 258757.365, "trades": 2107, "taker_buy_base": 69815.0, "taker_buy_quote": 150859.1877 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.166, "high": 2.295, "low": 2.137, "close": 2.165, "volume": 280532.4, "close_time": 1753113599999, "quote_volume": 622618.687, "trades": 5377, "taker_buy_base": 147774.4, "taker_buy_quote": 328500.6381 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.17, "high": 2.172, "low": 2.096, "close": 2.112, "volume": 166159.0, "close_time": 1753127999999, "quote_volume": 355196.4339, "trades": 2809, "taker_buy_base": 88020.7, "taker_buy_quote": 188587.8529 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.114, "high": 2.205, "low": 2.104, "close": 2.171, "volume": 97827.1, "close_time": 1753142399999, "quote_volume": 209896.4687, "trades": 1592, "taker_buy_base": 62757.6, "taker_buy_quote": 134785.8693 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.171, "high": 2.313, "low": 2.12, "close": 2.262, "volume": 186632.6, "close_time": 1753156799999, "quote_volume": 418448.4623, "trades": 3812, "taker_buy_base": 87908.8, "taker_buy_quote": 197370.5594 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.262, "high": 2.284, "low": 2.171, "close": 2.175, "volume": 127031.7, "close_time": 1753171199999, "quote_volume": 281964.4829, "trades": 2591, "taker_buy_base": 73985.6, "taker_buy_quote": 164596.8958 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.175, "high": 2.179, "low": 2.111, "close": 2.14, "volume": 225620.6, "close_time": 1753185599999, "quote_volume": 483286.0826, "trades": 2773, "taker_buy_base": 109456.3, "taker_buy_quote": 235191.4331 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.134, "high": 2.266, "low": 2.091, "close": 2.238, "volume": 208385.8, "close_time": 1753199999999, "quote_volume": 454250.5808, "trades": 3693, "taker_buy_base": 98333.2, "taker_buy_quote": 214236.8548 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.238, "high": 2.258, "low": 2.137, "close": 2.141, "volume": 104609.6, "close_time": 1753214399999, "quote_volume": 229213.1422, "trades": 2158, "taker_buy_base": 51559.4, "taker_buy_quote": 113007.3581 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.139, "high": 2.221, "low": 2.138, "close": 2.216, "volume": 44940.8, "close_time": 1753228799999, "quote_volume": 98096.2914, "trades": 926, "taker_buy_base": 26605.6, "taker_buy_quote": 58012.9809 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.214, "high": 2.214, "low": 2.151, "close": 2.159, "volume": 51106.9, "close_time": 1753243199999, "quote_volume": 111066.3898, "trades": 1142, "taker_buy_base": 19571.8, "taker_buy_quote": 42536.7471 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.16, "high": 2.185, "low": 2.13, "close": 2.149, "volume": 58629.3, "close_time": 1753257599999, "quote_volume": 126395.2453, "trades": 1195, "taker_buy_base": 23839.5, "taker_buy_quote": 51451.376 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.146, "high": 2.164, "low": 2.109, "close": 2.122, "volume": 70234.1, "close_time": 1753271999999, "quote_volume": 149547.6266, "trades": 1269, "taker_buy_base": 38542.3, "taker_buy_quote": 81940.5725 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.12, "high": 2.127, "low": 2.001, "close": 2.062, "volume": 170961.5, "close_time": 1753286399999, "quote_volume": 350177.7422, "trades": 3269, "taker_buy_base": 80370.8, "taker_buy_quote": 164689.6301 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.062, "high": 2.062, "low": 1.964, "close": 2.007, "volume": 96005.8, "close_time": 1753300799999, "quote_volume": 192277.5379, "trades": 1577, "taker_buy_base": 44832.5, "taker_buy_quote": 89764.9482 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.012, "high": 2.027, "low": 1.933, "close": 2.022, "volume": 81027.4, "close_time": 1753315199999, "quote_volume": 161071.9136, "trades": 1292, "taker_buy_base": 39731.0, "taker_buy_quote": 79070.9714 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.024, "high": 2.101, "low": 2.005, "close": 2.057, "volume": 52057.2, "close_time": 1753329599999, "quote_volume": 107438.5257, "trades": 1154, "taker_buy_base": 29126.0, "taker_buy_quote": 60152.359 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.059, "high": 2.069, "low": 1.934, "close": 2.006, "volume": 153794.1, "close_time": 1753343999999, "quote_volume": 306831.8483, "trades": 2678, "taker_buy_base": 83675.9, "taker_buy_quote": 167081.6295 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.003, "high": 2.062, "low": 1.994, "close": 2.045, "volume": 100867.5, "close_time": 1753358399999, "quote_volume": 203562.5444, "trades": 1779, "taker_buy_base": 38147.3, "taker_buy_quote": 77185.9073 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.041, "high": 2.093, "low": 1.997, "close": 2.041, "volume": 87455.3, "close_time": 1753372799999, "quote_volume": 178954.484, "trades": 1935, "taker_buy_base": 45112.6, "taker_buy_quote": 92459.7476 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.042, "high": 2.056, "low": 1.977, "close": 2.031, "volume": 54051.6, "close_time": 1753387199999, "quote_volume": 109630.456, "trades": 1202, "taker_buy_base": 31097.7, "taker_buy_quote": 63163.4993 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.025, "high": 2.04, "low": 1.962, "close": 1.968, "volume": 40543.7, "close_time": 1753401599999, "quote_volume": 81254.572, "trades": 963, "taker_buy_base": 23321.6, "taker_buy_quote": 46777.4691 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.97, "high": 2.012, "low": 1.91, "close": 1.939, "volume": 78341.2, "close_time": 1753415999999, "quote_volume": 154265.9534, "trades": 1369, "taker_buy_base": 48351.0, "taker_buy_quote": 95471.9627 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.936, "high": 1.963, "low": 1.905, "close": 1.929, "volume": 29587.4, "close_time": 1753430399999, "quote_volume": 57266.4983, "trades": 666, "taker_buy_base": 15205.1, "taker_buy_quote": 29480.9051 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.927, "high": 1.984, "low": 1.92, "close": 1.954, "volume": 47672.6, "close_time": 1753444799999, "quote_volume": 93123.5312, "trades": 844, "taker_buy_base": 28697.8, "taker_buy_quote": 56025.7151 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.957, "high": 1.982, "low": 1.888, "close": 1.903, "volume": 83703.9, "close_time": 1753459199999, "quote_volume": 161898.288, "trades": 1400, "taker_buy_base": 40029.3, "taker_buy_quote": 77575.7217 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.903, "high": 1.938, "low": 1.885, "close": 1.912, "volume": 37945.4, "close_time": 1753473599999, "quote_volume": 72769.9158, "trades": 807, "taker_buy_base": 16309.6, "taker_buy_quote": 31239.9811 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.912, "high": 1.98, "low": 1.909, "close": 1.978, "volume": 61072.1, "close_time": 1753487999999, "quote_volume": 118189.0275, "trades": 1053, "taker_buy_base": 28558.1, "taker_buy_quote": 55292.8314 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.976, "high": 1.987, "low": 1.955, "close": 1.971, "volume": 22125.9, "close_time": 1753502399999, "quote_volume": 43621.4557, "trades": 565, "taker_buy_base": 6902.8, "taker_buy_quote": 13635.954 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.968, "high": 1.976, "low": 1.958, "close": 1.97, "volume": 28177.4, "close_time": 1753516799999, "quote_volume": 55304.8165, "trades": 389, "taker_buy_base": 6358.6, "taker_buy_quote": 12505.9311 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.97, "high": 1.993, "low": 1.966, "close": 1.968, "volume": 34554.0, "close_time": 1753531199999, "quote_volume": 68429.4589, "trades": 774, "taker_buy_base": 16516.1, "taker_buy_quote": 32762.9971 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.969, "high": 1.976, "low": 1.951, "close": 1.972, "volume": 20164.3, "close_time": 1753545599999, "quote_volume": 39675.7818, "trades": 685, "taker_buy_base": 10389.3, "taker_buy_quote": 20451.3821 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.975, "high": 2.019, "low": 1.963, "close": 2.019, "volume": 27798.1, "close_time": 1753559999999, "quote_volume": 55326.0023, "trades": 986, "taker_buy_base": 15866.1, "taker_buy_quote": 31642.9129 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.019, "high": 2.037, "low": 1.992, "close": 1.993, "volume": 23410.8, "close_time": 1753574399999, "quote_volume": 47127.2793, "trades": 795, "taker_buy_base": 11678.3, "taker_buy_quote": 23529.2649 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.993, "high": 2.032, "low": 1.989, "close": 2.017, "volume": 20232.0, "close_time": 1753588799999, "quote_volume": 40781.5206, "trades": 866, "taker_buy_base": 11218.4, "taker_buy_quote": 22595.8098 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.018, "high": 2.025, "low": 1.999, "close": 2.005, "volume": 8871.6, "close_time": 1753603199999, "quote_volume": 17853.1547, "trades": 351, "taker_buy_base": 5091.2, "taker_buy_quote": 10242.9917 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.007, "high": 2.028, "low": 1.974, "close": 2.009, "volume": 71930.1, "close_time": 1753617599999, "quote_volume": 144215.9806, "trades": 1430, "taker_buy_base": 54180.9, "taker_buy_quote": 108675.8049 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.011, "high": 2.028, "low": 1.992, "close": 2.01, "volume": 29276.0, "close_time": 1753631999999, "quote_volume": 58767.7273, "trades": 897, "taker_buy_base": 13969.0, "taker_buy_quote": 28042.3862 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.01, "high": 2.031, "low": 2.0, "close": 2.019, "volume": 33829.2, "close_time": 1753646399999, "quote_volume": 68190.807, "trades": 1075, "taker_buy_base": 15798.1, "taker_buy_quote": 31869.9613 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.022, "high": 2.043, "low": 2.003, "close": 2.026, "volume": 28651.5, "close_time": 1753660799999, "quote_volume": 57946.8781, "trades": 898, "taker_buy_base": 18366.9, "taker_buy_quote": 37185.2461 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.029, "high": 2.077, "low": 2.012, "close": 2.077, "volume": 65910.6, "close_time": 1753675199999, "quote_volume": 134895.7482, "trades": 1566, "taker_buy_base": 35128.5, "taker_buy_quote": 71941.6692 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.076, "high": 2.112, "low": 2.065, "close": 2.076, "volume": 72718.0, "close_time": 1753689599999, "quote_volume": 151578.6276, "trades": 1369, "taker_buy_base": 37826.5, "taker_buy_quote": 78865.308 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.074, "high": 2.086, "low": 2.06, "close": 2.074, "volume": 19576.4, "close_time": 1753703999999, "quote_volume": 40580.2736, "trades": 506, "taker_buy_base": 10824.6, "taker_buy_quote": 22453.5489 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.071, "high": 2.085, "low": 1.946, "close": 1.963, "volume": 100804.2, "close_time": 1753718399999, "quote_volume": 204024.8251, "trades": 1978, "taker_buy_base": 49299.0, "taker_buy_quote": 99533.0609 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.962, "high": 1.986, "low": 1.914, "close": 1.929, "volume": 63329.8, "close_time": 1753732799999, "quote_volume": 123356.6051, "trades": 1318, "taker_buy_base": 30958.7, "taker_buy_quote": 60412.1404 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.928, "high": 1.931, "low": 1.888, "close": 1.91, "volume": 44325.3, "close_time": 1753747199999, "quote_volume": 84598.6603, "trades": 773, "taker_buy_base": 20729.3, "taker_buy_quote": 39605.6996 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.913, "high": 1.965, "low": 1.875, "close": 1.925, "volume": 88673.4, "close_time": 1753761599999, "quote_volume": 170959.2723, "trades": 1497, "taker_buy_base": 60840.9, "taker_buy_quote": 117568.2841 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.925, "high": 1.978, "low": 1.923, "close": 1.977, "volume": 28149.5, "close_time": 1753775999999, "quote_volume": 55058.1949, "trades": 671, "taker_buy_base": 19457.3, "taker_buy_quote": 38086.8118 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.977, "high": 1.977, "low": 1.911, "close": 1.925, "volume": 17574.0, "close_time": 1753790399999, "quote_volume": 34161.2173, "trades": 393, "taker_buy_base": 6007.6, "taker_buy_quote": 11705.3246 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.926, "high": 1.953, "low": 1.874, "close": 1.897, "volume": 59683.6, "close_time": 1753804799999, "quote_volume": 113537.392, "trades": 1057, "taker_buy_base": 15574.1, "taker_buy_quote": 29719.8192 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.901, "high": 1.932, "low": 1.87, "close": 1.901, "volume": 69404.4, "close_time": 1753819199999, "quote_volume": 132251.9088, "trades": 1102, "taker_buy_base": 38410.6, "taker_buy_quote": 73297.1091 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.898, "high": 1.928, "low": 1.877, "close": 1.916, "volume": 29417.9, "close_time": 1753833599999, "quote_volume": 55969.0464, "trades": 551, "taker_buy_base": 15579.1, "taker_buy_quote": 29624.8383 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.917, "high": 1.92, "low": 1.873, "close": 1.893, "volume": 21796.6, "close_time": 1753847999999, "quote_volume": 41384.8767, "trades": 407, "taker_buy_base": 13043.9, "taker_buy_quote": 24766.3327 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.893, "high": 1.905, "low": 1.865, "close": 1.873, "volume": 24226.0, "close_time": 1753862399999, "quote_volume": 45626.618, "trades": 415, "taker_buy_base": 12921.9, "taker_buy_quote": 24351.5842 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.875, "high": 1.878, "low": 1.808, "close": 1.819, "volume": 54243.2, "close_time": 1753876799999, "quote_volume": 99968.1499, "trades": 981, "taker_buy_base": 26259.2, "taker_buy_quote": 48396.6123 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.819, "high": 1.867, "low": 1.805, "close": 1.844, "volume": 32992.7, "close_time": 1753891199999, "quote_volume": 60441.578, "trades": 664, "taker_buy_base": 19370.3, "taker_buy_quote": 35502.3413 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.845, "high": 1.863, "low": 1.743, "close": 1.827, "volume": 71909.8, "close_time": 1753905599999, "quote_volume": 129154.7665, "trades": 1586, "taker_buy_base": 32094.1, "taker_buy_quote": 57657.6635 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.824, "high": 1.841, "low": 1.799, "close": 1.837, "volume": 27948.3, "close_time": 1753919999999, "quote_volume": 50796.2683, "trades": 566, "taker_buy_base": 14049.0, "taker_buy_quote": 25526.6335 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.834, "high": 1.866, "low": 1.828, "close": 1.864, "volume": 11027.3, "close_time": 1753934399999, "quote_volume": 20409.1618, "trades": 233, "taker_buy_base": 6253.7, "taker_buy_quote": 11562.0235 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.867, "high": 1.867, "low": 1.828, "close": 1.837, "volume": 21829.2, "close_time": 1753948799999, "quote_volume": 40303.9362, "trades": 377, "taker_buy_base": 11800.2, "taker_buy_quote": 21789.8607 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.837, "high": 1.864, "low": 1.834, "close": 1.843, "volume": 47032.1, "close_time": 1753963199999, "quote_volume": 87181.6637, "trades": 577, "taker_buy_base": 29262.2, "taker_buy_quote": 54281.4819 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.842, "high": 1.842, "low": 1.735, "close": 1.764, "volume": 54559.9, "close_time": 1753977599999, "quote_volume": 97066.2128, "trades": 1050, "taker_buy_base": 25992.7, "taker_buy_quote": 46353.6192 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.765, "high": 1.803, "low": 1.729, "close": 1.735, "volume": 31600.1, "close_time": 1753991999999, "quote_volume": 55760.0807, "trades": 693, "taker_buy_base": 16059.8, "taker_buy_quote": 28341.4394 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.735, "high": 1.736, "low": 1.672, "close": 1.682, "volume": 53146.4, "close_time": 1754006399999, "quote_volume": 90412.7183, "trades": 796, "taker_buy_base": 23965.5, "taker_buy_quote": 40828.219 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.685, "high": 1.692, "low": 1.634, "close": 1.678, "volume": 60180.2, "close_time": 1754020799999, "quote_volume": 100149.5341, "trades": 996, "taker_buy_base": 26211.9, "taker_buy_quote": 43698.0026 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.677, "high": 1.687, "low": 1.652, "close": 1.681, "volume": 39388.8, "close_time": 1754035199999, "quote_volume": 65682.3274, "trades": 704, "taker_buy_base": 22046.2, "taker_buy_quote": 36773.9735 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.68, "high": 1.681, "low": 1.631, "close": 1.671, "volume": 37584.7, "close_time": 1754049599999, "quote_volume": 62430.0041, "trades": 680, "taker_buy_base": 15833.0, "taker_buy_quote": 26335.7388 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.668, "high": 1.708, "low": 1.632, "close": 1.687, "volume": 47390.9, "close_time": 1754063999999, "quote_volume": 79682.4997, "trades": 800, "taker_buy_base": 22202.0, "taker_buy_quote": 37309.3859 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.686, "high": 1.708, "low": 1.648, "close": 1.699, "volume": 27511.9, "close_time": 1754078399999, "quote_volume": 46147.8398, "trades": 514, "taker_buy_base": 13277.5, "taker_buy_quote": 22313.9627 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.696, "high": 1.7, "low": 1.613, "close": 1.673, "volume": 103529.6, "close_time": 1754092799999, "quote_volume": 172299.3436, "trades": 1199, "taker_buy_base": 71220.5, "taker_buy_quote": 118694.7686 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.675, "high": 1.696, "low": 1.67, "close": 1.682, "volume": 14570.2, "close_time": 1754107199999, "quote_volume": 24552.5215, "trades": 256, "taker_buy_base": 7075.1, "taker_buy_quote": 11934.673 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.682, "high": 1.691, "low": 1.65, "close": 1.69, "volume": 9306.1, "close_time": 1754121599999, "quote_volume": 15584.0272, "trades": 206, "taker_buy_base": 4761.5, "taker_buy_quote": 7990.4222 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.687, "high": 1.693, "low": 1.651, "close": 1.67, "volume": 21286.6, "close_time": 1754135999999, "quote_volume": 35573.3712, "trades": 349, "taker_buy_base": 10173.8, "taker_buy_quote": 17007.5813 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.667, "high": 1.684, "low": 1.633, "close": 1.638, "volume": 26040.4, "close_time": 1754150399999, "quote_volume": 43217.8958, "trades": 409, "taker_buy_base": 11954.6, "taker_buy_quote": 19853.2388 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.642, "high": 1.651, "low": 1.599, "close": 1.632, "volume": 29725.6, "close_time": 1754164799999, "quote_volume": 48165.0178, "trades": 528, "taker_buy_base": 14637.0, "taker_buy_quote": 23748.7818 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.633, "high": 1.654, "low": 1.623, "close": 1.633, "volume": 9363.1, "close_time": 1754179199999, "quote_volume": 15363.0649, "trades": 255, "taker_buy_base": 5016.2, "taker_buy_quote": 8229.683 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.639, "high": 1.666, "low": 1.609, "close": 1.666, "volume": 7529.8, "close_time": 1754193599999, "quote_volume": 12409.5635, "trades": 235, "taker_buy_base": 3239.0, "taker_buy_quote": 5348.8381 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.663, "high": 1.676, "low": 1.662, "close": 1.673, "volume": 7351.2, "close_time": 1754207999999, "quote_volume": 12285.5081, "trades": 155, "taker_buy_base": 4051.9, "taker_buy_quote": 6771.4229 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.673, "high": 1.7, "low": 1.672, "close": 1.689, "volume": 11438.2, "close_time": 1754222399999, "quote_volume": 19319.8382, "trades": 245, "taker_buy_base": 5433.4, "taker_buy_quote": 9177.2021 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.688, "high": 1.694, "low": 1.675, "close": 1.686, "volume": 14143.0, "close_time": 1754236799999, "quote_volume": 23821.1043, "trades": 266, "taker_buy_base": 7544.8, "taker_buy_quote": 12712.3865 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.686, "high": 1.697, "low": 1.678, "close": 1.686, "volume": 17387.0, "close_time": 1754251199999, "quote_volume": 29335.183, "trades": 233, "taker_buy_base": 5358.6, "taker_buy_quote": 9042.2321 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.686, "high": 1.726, "low": 1.682, "close": 1.712, "volume": 132575.5, "close_time": 1754265599999, "quote_volume": 225764.563, "trades": 572, "taker_buy_base": 114719.9, "taker_buy_quote": 195512.1618 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.713, "high": 1.729, "low": 1.701, "close": 1.712, "volume": 16589.6, "close_time": 1754279999999, "quote_volume": 28492.2785, "trades": 319, "taker_buy_base": 6007.7, "taker_buy_quote": 10335.192 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.715, "high": 1.721, "low": 1.702, "close": 1.717, "volume": 10877.3, "close_time": 1754294399999, "quote_volume": 18609.0831, "trades": 187, "taker_buy_base": 4130.8, "taker_buy_quote": 7073.4619 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.715, "high": 1.722, "low": 1.694, "close": 1.699, "volume": 13503.0, "close_time": 1754308799999, "quote_volume": 23085.7547, "trades": 206, "taker_buy_base": 5598.5, "taker_buy_quote": 9581.3849 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.704, "high": 1.737, "low": 1.701, "close": 1.708, "volume": 47526.1, "close_time": 1754323199999, "quote_volume": 81832.6711, "trades": 724, "taker_buy_base": 15664.3, "taker_buy_quote": 26970.5009 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.715, "high": 1.741, "low": 1.686, "close": 1.69, "volume": 253956.7, "close_time": 1754337599999, "quote_volume": 430138.471, "trades": 2650, "taker_buy_base": 26245.0, "taker_buy_quote": 44948.9827 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.691, "high": 1.721, "low": 1.688, "close": 1.706, "volume": 43556.4, "close_time": 1754351999999, "quote_volume": 74261.2987, "trades": 624, "taker_buy_base": 22846.2, "taker_buy_quote": 38991.2835 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.707, "high": 1.708, "low": 1.683, "close": 1.686, "volume": 17762.2, "close_time": 1754366399999, "quote_volume": 30097.2732, "trades": 575, "taker_buy_base": 7717.4, "taker_buy_quote": 13072.1106 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.685, "high": 1.688, "low": 1.652, "close": 1.658, "volume": 23110.1, "close_time": 1754380799999, "quote_volume": 38541.8255, "trades": 467, "taker_buy_base": 6446.9, "taker_buy_quote": 10768.5162 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.66, "high": 1.693, "low": 1.655, "close": 1.691, "volume": 13008.4, "close_time": 1754395199999, "quote_volume": 21864.9303, "trades": 376, "taker_buy_base": 7001.7, "taker_buy_quote": 11766.6576 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.691, "high": 1.78, "low": 1.627, "close": 1.636, "volume": 195224.3, "close_time": 1754409599999, "quote_volume": 331867.4597, "trades": 3579, "taker_buy_base": 87396.5, "taker_buy_quote": 149669.9098 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.637, "high": 1.658, "low": 1.631, "close": 1.637, "volume": 37886.3, "close_time": 1754423999999, "quote_volume": 62435.5437, "trades": 751, "taker_buy_base": 16056.7, "taker_buy_quote": 26459.2306 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.637, "high": 1.655, "low": 1.616, "close": 1.652, "volume": 11607.8, "close_time": 1754438399999, "quote_volume": 18995.7775, "trades": 360, "taker_buy_base": 3994.4, "taker_buy_quote": 6549.7695 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.654, "high": 1.654, "low": 1.613, "close": 1.618, "volume": 16498.5, "close_time": 1754452799999, "quote_volume": 26789.7827, "trades": 502, "taker_buy_base": 6694.0, "taker_buy_quote": 10877.2035 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.616, "high": 1.641, "low": 1.603, "close": 1.639, "volume": 49512.3, "close_time": 1754467199999, "quote_volume": 79982.1173, "trades": 629, "taker_buy_base": 13642.4, "taker_buy_quote": 22115.3351 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.638, "high": 1.642, "low": 1.619, "close": 1.62, "volume": 18659.6, "close_time": 1754481599999, "quote_volume": 30402.652, "trades": 433, "taker_buy_base": 9439.5, "taker_buy_quote": 15384.1049 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.62, "high": 1.672, "low": 1.609, "close": 1.671, "volume": 41211.4, "close_time": 1754495999999, "quote_volume": 67573.8328, "trades": 797, "taker_buy_base": 22506.7, "taker_buy_quote": 36909.1821 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.669, "high": 1.678, "low": 1.655, "close": 1.672, "volume": 22227.7, "close_time": 1754510399999, "quote_volume": 37119.0049, "trades": 414, "taker_buy_base": 7296.9, "taker_buy_quote": 12161.6139 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.671, "high": 1.677, "low": 1.663, "close": 1.673, "volume": 12938.0, "close_time": 1754524799999, "quote_volume": 21626.5095, "trades": 263, "taker_buy_base": 6412.2, "taker_buy_quote": 10721.1061 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.673, "high": 1.688, "low": 1.67, "close": 1.675, "volume": 8979.4, "close_time": 1754539199999, "quote_volume": 15054.913, "trades": 227, "taker_buy_base": 3846.6, "taker_buy_quote": 6456.5473 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.673, "high": 1.725, "low": 1.67, "close": 1.725, "volume": 95557.1, "close_time": 1754553599999, "quote_volume": 163103.3356, "trades": 1042, "taker_buy_base": 47176.4, "taker_buy_quote": 80566.1936 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.726, "high": 1.786, "low": 1.726, "close": 1.774, "volume": 74955.2, "close_time": 1754567999999, "quote_volume": 131791.5677, "trades": 1206, "taker_buy_base": 46511.4, "taker_buy_quote": 81806.9336 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.774, "high": 1.776, "low": 1.745, "close": 1.752, "volume": 35919.8, "close_time": 1754582399999, "quote_volume": 63141.0057, "trades": 569, "taker_buy_base": 15993.8, "taker_buy_quote": 28132.6049 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.754, "high": 1.757, "low": 1.714, "close": 1.756, "volume": 17536.7, "close_time": 1754596799999, "quote_volume": 30459.0242, "trades": 549, "taker_buy_base": 8641.8, "taker_buy_quote": 15020.6893 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.757, "high": 1.793, "low": 1.751, "close": 1.792, "volume": 31256.2, "close_time": 1754611199999, "quote_volume": 55309.2746, "trades": 686, "taker_buy_base": 17289.8, "taker_buy_quote": 30596.8338 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.793, "high": 1.808, "low": 1.777, "close": 1.792, "volume": 42598.8, "close_time": 1754625599999, "quote_volume": 76352.9805, "trades": 1137, "taker_buy_base": 23050.9, "taker_buy_quote": 41321.6878 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.792, "high": 1.804, "low": 1.771, "close": 1.801, "volume": 21680.1, "close_time": 1754639999999, "quote_volume": 38769.2707, "trades": 458, "taker_buy_base": 12968.4, "taker_buy_quote": 23233.4269 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.802, "high": 1.815, "low": 1.783, "close": 1.801, "volume": 18548.9, "close_time": 1754654399999, "quote_volume": 33353.8913, "trades": 496, "taker_buy_base": 9318.6, "taker_buy_quote": 16774.645 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.801, "high": 1.82, "low": 1.758, "close": 1.775, "volume": 31907.3, "close_time": 1754668799999, "quote_volume": 57008.1529, "trades": 888, "taker_buy_base": 10723.9, "taker_buy_quote": 19220.9509 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.775, "high": 1.82, "low": 1.772, "close": 1.813, "volume": 48122.7, "close_time": 1754683199999, "quote_volume": 86687.841, "trades": 840, "taker_buy_base": 35102.2, "taker_buy_quote": 63230.0797 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.813, "high": 1.82, "low": 1.803, "close": 1.818, "volume": 16025.2, "close_time": 1754697599999, "quote_volume": 29012.0153, "trades": 349, "taker_buy_base": 6675.5, "taker_buy_quote": 12092.7694 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.82, "high": 1.852, "low": 1.82, "close": 1.824, "volume": 12304.7, "close_time": 1754711999999, "quote_volume": 22584.7524, "trades": 369, "taker_buy_base": 8549.6, "taker_buy_quote": 15692.2813 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.825, "high": 1.874, "low": 1.825, "close": 1.868, "volume": 59509.8, "close_time": 1754726399999, "quote_volume": 110666.2292, "trades": 652, "taker_buy_base": 24979.0, "taker_buy_quote": 46420.415 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.87, "high": 1.889, "low": 1.863, "close": 1.87, "volume": 31133.5, "close_time": 1754740799999, "quote_volume": 58424.3806, "trades": 610, "taker_buy_base": 15200.7, "taker_buy_quote": 28526.1741 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.87, "high": 1.885, "low": 1.856, "close": 1.874, "volume": 17474.9, "close_time": 1754755199999, "quote_volume": 32680.2201, "trades": 508, "taker_buy_base": 7335.7, "taker_buy_quote": 13734.7088 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.875, "high": 1.885, "low": 1.865, "close": 1.88, "volume": 14624.1, "close_time": 1754769599999, "quote_volume": 27415.1997, "trades": 384, "taker_buy_base": 4725.3, "taker_buy_quote": 8853.6307 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.881, "high": 1.898, "low": 1.867, "close": 1.871, "volume": 19016.8, "close_time": 1754783999999, "quote_volume": 35881.8785, "trades": 518, "taker_buy_base": 8574.5, "taker_buy_quote": 16172.7813 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.872, "high": 1.942, "low": 1.872, "close": 1.933, "volume": 73277.7, "close_time": 1754798399999, "quote_volume": 140300.0152, "trades": 1713, "taker_buy_base": 40229.0, "taker_buy_quote": 77021.1503 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.932, "high": 1.947, "low": 1.857, "close": 1.864, "volume": 43282.7, "close_time": 1754812799999, "quote_volume": 82032.7793, "trades": 1039, "taker_buy_base": 17334.6, "taker_buy_quote": 32926.5978 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.865, "high": 1.888, "low": 1.842, "close": 1.854, "volume": 45491.5, "close_time": 1754827199999, "quote_volume": 84724.2656, "trades": 893, "taker_buy_base": 27675.5, "taker_buy_quote": 51471.5081 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.853, "high": 1.899, "low": 1.846, "close": 1.891, "volume": 38536.1, "close_time": 1754841599999, "quote_volume": 71987.5635, "trades": 821, "taker_buy_base": 18394.0, "taker_buy_quote": 34424.0552 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.891, "high": 1.924, "low": 1.887, "close": 1.917, "volume": 22661.4, "close_time": 1754855999999, "quote_volume": 43180.9785, "trades": 630, "taker_buy_base": 9834.3, "taker_buy_quote": 18728.7944 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.917, "high": 1.917, "low": 1.891, "close": 1.91, "volume": 32127.2, "close_time": 1754870399999, "quote_volume": 61203.1358, "trades": 637, "taker_buy_base": 19514.7, "taker_buy_quote": 37178.0558 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.909, "high": 1.952, "low": 1.902, "close": 1.942, "volume": 29104.7, "close_time": 1754884799999, "quote_volume": 56204.3835, "trades": 817, "taker_buy_base": 13978.6, "taker_buy_quote": 26915.9665 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.942, "high": 1.95, "low": 1.903, "close": 1.905, "volume": 27702.3, "close_time": 1754899199999, "quote_volume": 53637.2982, "trades": 631, "taker_buy_base": 12094.5, "taker_buy_quote": 23460.2704 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.907, "high": 1.919, "low": 1.846, "close": 1.854, "volume": 44778.9, "close_time": 1754913599999, "quote_volume": 84264.1808, "trades": 994, "taker_buy_base": 24002.1, "taker_buy_quote": 45177.1444 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.855, "high": 1.861, "low": 1.821, "close": 1.855, "volume": 34910.8, "close_time": 1754927999999, "quote_volume": 64390.4182, "trades": 1070, "taker_buy_base": 17144.1, "taker_buy_quote": 31630.586 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.855, "high": 1.879, "low": 1.813, "close": 1.825, "volume": 36364.6, "close_time": 1754942399999, "quote_volume": 67327.156, "trades": 949, "taker_buy_base": 18729.4, "taker_buy_quote": 34708.8499 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.824, "high": 1.824, "low": 1.768, "close": 1.786, "volume": 25113.9, "close_time": 1754956799999, "quote_volume": 45071.1026, "trades": 748, "taker_buy_base": 12330.1, "taker_buy_quote": 22144.5382 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.785, "high": 1.798, "low": 1.778, "close": 1.781, "volume": 15188.4, "close_time": 1754971199999, "quote_volume": 27118.2546, "trades": 443, "taker_buy_base": 6660.2, "taker_buy_quote": 11899.7785 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.782, "high": 1.796, "low": 1.762, "close": 1.785, "volume": 16723.5, "close_time": 1754985599999, "quote_volume": 29768.8023, "trades": 475, "taker_buy_base": 8484.2, "taker_buy_quote": 15110.8429 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.785, "high": 1.785, "low": 1.736, "close": 1.76, "volume": 21306.6, "close_time": 1754999999999, "quote_volume": 37539.8717, "trades": 643, "taker_buy_base": 7388.4, "taker_buy_quote": 13009.9359 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.759, "high": 1.845, "low": 1.755, "close": 1.843, "volume": 61962.5, "close_time": 1755014399999, "quote_volume": 111708.473, "trades": 1412, "taker_buy_base": 31650.3, "taker_buy_quote": 57041.4946 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.843, "high": 1.938, "low": 1.835, "close": 1.926, "volume": 88757.0, "close_time": 1755028799999, "quote_volume": 168467.0076, "trades": 1913, "taker_buy_base": 46528.5, "taker_buy_quote": 88349.5609 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.924, "high": 1.938, "low": 1.913, "close": 1.915, "volume": 37931.2, "close_time": 1755043199999, "quote_volume": 72946.3848, "trades": 859, "taker_buy_base": 17522.8, "taker_buy_quote": 33718.5997 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.916, "high": 1.983, "low": 1.915, "close": 1.966, "volume": 66219.5, "close_time": 1755057599999, "quote_volume": 128954.4118, "trades": 1639, "taker_buy_base": 29973.3, "taker_buy_quote": 58457.9903 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.965, "high": 1.99, "low": 1.924, "close": 1.964, "volume": 38735.2, "close_time": 1755071999999, "quote_volume": 75527.5354, "trades": 929, "taker_buy_base": 17597.5, "taker_buy_quote": 34380.7703 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.963, "high": 1.987, "low": 1.952, "close": 1.955, "volume": 83581.6, "close_time": 1755086399999, "quote_volume": 164865.641, "trades": 1163, "taker_buy_base": 44114.9, "taker_buy_quote": 87203.9254 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.956, "high": 1.99, "low": 1.908, "close": 1.924, "volume": 115467.0, "close_time": 1755100799999, "quote_volume": 225096.6558, "trades": 1738, "taker_buy_base": 61810.3, "taker_buy_quote": 120731.0253 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.923, "high": 1.928, "low": 1.885, "close": 1.92, "volume": 113713.0, "close_time": 1755115199999, "quote_volume": 217198.7361, "trades": 1845, "taker_buy_base": 75276.6, "taker_buy_quote": 143842.7698 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.92, "high": 1.934, "low": 1.9, "close": 1.917, "volume": 35379.8, "close_time": 1755129599999, "quote_volume": 67717.2212, "trades": 685, "taker_buy_base": 17198.4, "taker_buy_quote": 32905.6378 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.918, "high": 1.967, "low": 1.916, "close": 1.958, "volume": 122419.4, "close_time": 1755143999999, "quote_volume": 237935.4209, "trades": 1677, "taker_buy_base": 57442.8, "taker_buy_quote": 111687.9387 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.959, "high": 1.972, "low": 1.919, "close": 1.934, "volume": 91998.4, "close_time": 1755158399999, "quote_volume": 178626.428, "trades": 1446, "taker_buy_base": 60373.8, "taker_buy_quote": 117245.7989 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.935, "high": 1.935, "low": 1.877, "close": 1.903, "volume": 70300.9, "close_time": 1755172799999, "quote_volume": 133755.81, "trades": 1286, "taker_buy_base": 28513.2, "taker_buy_quote": 54211.5195 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.901, "high": 1.916, "low": 1.784, "close": 1.827, "volume": 259309.2, "close_time": 1755187199999, "quote_volume": 477699.6812, "trades": 3542, "taker_buy_base": 104341.0, "taker_buy_quote": 192040.0962 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.828, "high": 1.831, "low": 1.782, "close": 1.798, "volume": 122219.5, "close_time": 1755201599999, "quote_volume": 220119.5829, "trades": 1750, "taker_buy_base": 63721.5, "taker_buy_quote": 114762.5526 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.797, "high": 1.814, "low": 1.763, "close": 1.806, "volume": 24058.0, "close_time": 1755215999999, "quote_volume": 43039.3893, "trades": 601, "taker_buy_base": 11084.6, "taker_buy_quote": 19872.2366 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.806, "high": 1.816, "low": 1.791, "close": 1.808, "volume": 13572.3, "close_time": 1755230399999, "quote_volume": 24465.8067, "trades": 429, "taker_buy_base": 5078.2, "taker_buy_quote": 9173.5237 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.807, "high": 1.825, "low": 1.799, "close": 1.808, "volume": 56783.5, "close_time": 1755244799999, "quote_volume": 102647.0574, "trades": 622, "taker_buy_base": 9206.7, "taker_buy_quote": 16668.286 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.808, "high": 1.814, "low": 1.789, "close": 1.794, "volume": 19864.5, "close_time": 1755259199999, "quote_volume": 35840.6333, "trades": 481, "taker_buy_base": 12259.8, "taker_buy_quote": 22137.5082 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.792, "high": 1.819, "low": 1.713, "close": 1.722, "volume": 92034.8, "close_time": 1755273599999, "quote_volume": 163378.7293, "trades": 1535, "taker_buy_base": 28516.5, "taker_buy_quote": 50558.3835 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.722, "high": 1.751, "low": 1.709, "close": 1.725, "volume": 28437.7, "close_time": 1755287999999, "quote_volume": 49233.5367, "trades": 725, "taker_buy_base": 13337.4, "taker_buy_quote": 23106.2918 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.725, "high": 1.775, "low": 1.722, "close": 1.76, "volume": 12801.4, "close_time": 1755302399999, "quote_volume": 22307.4564, "trades": 382, "taker_buy_base": 6941.2, "taker_buy_quote": 12112.5918 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.762, "high": 1.772, "low": 1.758, "close": 1.766, "volume": 4837.5, "close_time": 1755316799999, "quote_volume": 8549.8619, "trades": 167, "taker_buy_base": 1706.4, "taker_buy_quote": 3017.2839 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.767, "high": 1.784, "low": 1.763, "close": 1.781, "volume": 7328.5, "close_time": 1755331199999, "quote_volume": 12988.239, "trades": 224, "taker_buy_base": 2857.4, "taker_buy_quote": 5074.9545 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.781, "high": 1.781, "low": 1.746, "close": 1.754, "volume": 7988.0, "close_time": 1755345599999, "quote_volume": 14065.7589, "trades": 276, "taker_buy_base": 3210.9, "taker_buy_quote": 5657.3845 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.754, "high": 1.779, "low": 1.75, "close": 1.771, "volume": 13788.2, "close_time": 1755359999999, "quote_volume": 24294.9493, "trades": 348, "taker_buy_base": 6340.2, "taker_buy_quote": 11180.7944 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.772, "high": 1.778, "low": 1.763, "close": 1.773, "volume": 6525.3, "close_time": 1755374399999, "quote_volume": 11558.6681, "trades": 199, "taker_buy_base": 3053.5, "taker_buy_quote": 5407.4508 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.773, "high": 1.778, "low": 1.764, "close": 1.773, "volume": 5973.1, "close_time": 1755388799999, "quote_volume": 10593.4477, "trades": 155, "taker_buy_base": 3350.2, "taker_buy_quote": 5944.327 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.774, "high": 1.79, "low": 1.764, "close": 1.788, "volume": 9618.2, "close_time": 1755403199999, "quote_volume": 17099.3855, "trades": 263, "taker_buy_base": 4578.3, "taker_buy_quote": 8158.7491 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.788, "high": 1.797, "low": 1.784, "close": 1.79, "volume": 7944.4, "close_time": 1755417599999, "quote_volume": 14223.5795, "trades": 224, "taker_buy_base": 3557.4, "taker_buy_quote": 6370.5467 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.791, "high": 1.803, "low": 1.785, "close": 1.791, "volume": 14844.9, "close_time": 1755431999999, "quote_volume": 26642.5514, "trades": 313, "taker_buy_base": 5729.5, "taker_buy_quote": 10288.2288 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.791, "high": 1.807, "low": 1.777, "close": 1.8, "volume": 29132.4, "close_time": 1755446399999, "quote_volume": 52244.7481, "trades": 522, "taker_buy_base": 12678.9, "taker_buy_quote": 22730.9661 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.801, "high": 1.812, "low": 1.765, "close": 1.766, "volume": 33388.0, "close_time": 1755460799999, "quote_volume": 59789.9577, "trades": 603, "taker_buy_base": 13403.8, "taker_buy_quote": 24086.9528 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.768, "high": 1.787, "low": 1.763, "close": 1.771, "volume": 16727.3, "close_time": 1755475199999, "quote_volume": 29668.8005, "trades": 368, "taker_buy_base": 8686.8, "taker_buy_quote": 15411.5514 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.772, "high": 1.775, "low": 1.689, "close": 1.703, "volume": 46940.0, "close_time": 1755489599999, "quote_volume": 80942.5494, "trades": 1156, "taker_buy_base": 16817.9, "taker_buy_quote": 29028.6939 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.702, "high": 1.713, "low": 1.677, "close": 1.688, "volume": 23855.4, "close_time": 1755503999999, "quote_volume": 40387.474, "trades": 657, "taker_buy_base": 11319.6, "taker_buy_quote": 19182.9298 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.688, "high": 1.698, "low": 1.679, "close": 1.695, "volume": 27280.5, "close_time": 1755518399999, "quote_volume": 46091.7691, "trades": 466, "taker_buy_base": 10080.2, "taker_buy_quote": 17008.6929 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.697, "high": 1.715, "low": 1.69, "close": 1.71, "volume": 26583.9, "close_time": 1755532799999, "quote_volume": 45278.6133, "trades": 618, "taker_buy_base": 10582.8, "taker_buy_quote": 18016.8467 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.71, "high": 1.723, "low": 1.699, "close": 1.707, "volume": 14317.2, "close_time": 1755547199999, "quote_volume": 24489.4965, "trades": 463, "taker_buy_base": 6955.3, "taker_buy_quote": 11908.7485 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.707, "high": 1.721, "low": 1.691, "close": 1.698, "volume": 20883.3, "close_time": 1755561599999, "quote_volume": 35596.8681, "trades": 402, "taker_buy_base": 5419.5, "taker_buy_quote": 9255.4391 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.696, "high": 1.718, "low": 1.662, "close": 1.667, "volume": 44666.7, "close_time": 1755575999999, "quote_volume": 75642.1002, "trades": 972, "taker_buy_base": 16031.9, "taker_buy_quote": 27199.2659 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.667, "high": 1.687, "low": 1.658, "close": 1.684, "volume": 13105.6, "close_time": 1755590399999, "quote_volume": 21947.001, "trades": 441, "taker_buy_base": 6352.3, "taker_buy_quote": 10639.7101 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.685, "high": 1.708, "low": 1.672, "close": 1.708, "volume": 19932.7, "close_time": 1755604799999, "quote_volume": 33787.0645, "trades": 639, "taker_buy_base": 8181.2, "taker_buy_quote": 13886.0103 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.708, "high": 1.708, "low": 1.651, "close": 1.654, "volume": 52749.7, "close_time": 1755619199999, "quote_volume": 88215.6126, "trades": 1411, "taker_buy_base": 23508.2, "taker_buy_quote": 39270.3306 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.654, "high": 1.657, "low": 1.619, "close": 1.637, "volume": 46600.2, "close_time": 1755633599999, "quote_volume": 76378.1003, "trades": 1401, "taker_buy_base": 22081.4, "taker_buy_quote": 36212.44 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.637, "high": 1.645, "low": 1.622, "close": 1.625, "volume": 16950.1, "close_time": 1755647999999, "quote_volume": 27733.3792, "trades": 793, "taker_buy_base": 7951.7, "taker_buy_quote": 13010.7771 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.626, "high": 1.669, "low": 1.626, "close": 1.66, "volume": 24294.9, "close_time": 1755662399999, "quote_volume": 40039.4042, "trades": 1184, "taker_buy_base": 11793.7, "taker_buy_quote": 19418.6266 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.66, "high": 1.684, "low": 1.659, "close": 1.679, "volume": 14357.7, "close_time": 1755676799999, "quote_volume": 23984.573, "trades": 911, "taker_buy_base": 6797.9, "taker_buy_quote": 11366.465 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.678, "high": 1.686, "low": 1.661, "close": 1.678, "volume": 51780.2, "close_time": 1755691199999, "quote_volume": 86786.9756, "trades": 1793, "taker_buy_base": 17679.0, "taker_buy_quote": 29641.2491 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.679, "high": 1.712, "low": 1.652, "close": 1.701, "volume": 63411.2, "close_time": 1755705599999, "quote_volume": 107053.3666, "trades": 3276, "taker_buy_base": 33510.3, "taker_buy_quote": 56682.8331 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.703, "high": 1.732, "low": 1.693, "close": 1.731, "volume": 44651.0, "close_time": 1755719999999, "quote_volume": 76230.4709, "trades": 1824, "taker_buy_base": 17236.5, "taker_buy_quote": 29470.9382 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.732, "high": 1.746, "low": 1.727, "close": 1.744, "volume": 43390.0, "close_time": 1755734399999, "quote_volume": 75424.0397, "trades": 1111, "taker_buy_base": 27273.5, "taker_buy_quote": 47414.4287 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.744, "high": 1.765, "low": 1.733, "close": 1.756, "volume": 29963.0, "close_time": 1755748799999, "quote_volume": 52444.1923, "trades": 1319, "taker_buy_base": 17336.8, "taker_buy_quote": 30351.1815 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.758, "high": 1.761, "low": 1.734, "close": 1.746, "volume": 10626.2, "close_time": 1755763199999, "quote_volume": 18537.9915, "trades": 839, "taker_buy_base": 4228.5, "taker_buy_quote": 7378.0598 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.747, "high": 1.749, "low": 1.715, "close": 1.734, "volume": 13237.2, "close_time": 1755777599999, "quote_volume": 22899.519, "trades": 682, "taker_buy_base": 5659.9, "taker_buy_quote": 9805.8888 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.732, "high": 1.757, "low": 1.718, "close": 1.726, "volume": 40007.4, "close_time": 1755791999999, "quote_volume": 69593.3929, "trades": 1188, "taker_buy_base": 23091.2, "taker_buy_quote": 40206.9658 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.728, "high": 1.754, "low": 1.712, "close": 1.741, "volume": 18128.4, "close_time": 1755806399999, "quote_volume": 31392.635, "trades": 975, "taker_buy_base": 9502.1, "taker_buy_quote": 16471.1482 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.742, "high": 1.77, "low": 1.726, "close": 1.755, "volume": 27454.8, "close_time": 1755820799999, "quote_volume": 48293.052, "trades": 754, "taker_buy_base": 17082.0, "taker_buy_quote": 30130.0439 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.756, "high": 1.791, "low": 1.744, "close": 1.76, "volume": 49417.3, "close_time": 1755835199999, "quote_volume": 87800.6358, "trades": 1253, "taker_buy_base": 32045.0, "taker_buy_quote": 56970.9912 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.761, "high": 1.778, "low": 1.751, "close": 1.775, "volume": 14721.4, "close_time": 1755849599999, "quote_volume": 25979.8777, "trades": 689, "taker_buy_base": 6609.9, "taker_buy_quote": 11678.6669 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.775, "high": 1.788, "low": 1.727, "close": 1.727, "volume": 22372.0, "close_time": 1755863999999, "quote_volume": 39465.8892, "trades": 949, "taker_buy_base": 8540.8, "taker_buy_quote": 15095.2829 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.728, "high": 1.885, "low": 1.672, "close": 1.822, "volume": 322723.5, "close_time": 1755878399999, "quote_volume": 579579.278, "trades": 6274, "taker_buy_base": 206814.6, "taker_buy_quote": 373625.2635 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.822, "high": 1.885, "low": 1.822, "close": 1.879, "volume": 76768.6, "close_time": 1755892799999, "quote_volume": 143097.1019, "trades": 3093, "taker_buy_base": 40268.2, "taker_buy_quote": 75076.7074 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.881, "high": 1.897, "low": 1.874, "close": 1.893, "volume": 36909.3, "close_time": 1755907199999, "quote_volume": 69696.3356, "trades": 1069, "taker_buy_base": 26814.8, "taker_buy_quote": 50626.3037 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.896, "high": 1.903, "low": 1.834, "close": 1.847, "volume": 51543.5, "close_time": 1755921599999, "quote_volume": 97000.7918, "trades": 1179, "taker_buy_base": 35102.5, "taker_buy_quote": 66163.8946 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.847, "high": 1.985, "low": 1.847, "close": 1.934, "volume": 112652.3, "close_time": 1755935999999, "quote_volume": 218938.8263, "trades": 1959, "taker_buy_base": 69316.5, "taker_buy_quote": 134516.1418 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.936, "high": 1.957, "low": 1.923, "close": 1.926, "volume": 35426.7, "close_time": 1755950399999, "quote_volume": 68754.5567, "trades": 1063, "taker_buy_base": 15821.9, "taker_buy_quote": 30733.7149 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.928, "high": 1.962, "low": 1.919, "close": 1.949, "volume": 32352.0, "close_time": 1755964799999, "quote_volume": 63016.4334, "trades": 1118, "taker_buy_base": 17520.4, "taker_buy_quote": 34152.2138 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.951, "high": 1.968, "low": 1.94, "close": 1.955, "volume": 25679.3, "close_time": 1755979199999, "quote_volume": 50167.1466, "trades": 849, "taker_buy_base": 14550.0, "taker_buy_quote": 28425.9317 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.958, "high": 1.965, "low": 1.945, "close": 1.954, "volume": 13174.3, "close_time": 1755993599999, "quote_volume": 25739.4989, "trades": 487, "taker_buy_base": 8040.3, "taker_buy_quote": 15707.4096 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.954, "high": 2.036, "low": 1.954, "close": 1.99, "volume": 110430.8, "close_time": 1756007999999, "quote_volume": 220695.4624, "trades": 1894, "taker_buy_base": 75050.4, "taker_buy_quote": 149955.3177 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.988, "high": 1.992, "low": 1.918, "close": 1.919, "volume": 22825.7, "close_time": 1756022399999, "quote_volume": 44758.9379, "trades": 808, "taker_buy_base": 8031.1, "taker_buy_quote": 15801.7468 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.92, "high": 1.94, "low": 1.89, "close": 1.901, "volume": 28783.9, "close_time": 1756036799999, "quote_volume": 55168.31, "trades": 1254, "taker_buy_base": 12390.2, "taker_buy_quote": 23771.3152 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.902, "high": 1.946, "low": 1.897, "close": 1.927, "volume": 29360.6, "close_time": 1756051199999, "quote_volume": 56450.792, "trades": 1284, "taker_buy_base": 15149.5, "taker_buy_quote": 29129.2742 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.926, "high": 1.986, "low": 1.897, "close": 1.936, "volume": 74248.0, "close_time": 1756065599999, "quote_volume": 143858.8044, "trades": 2377, "taker_buy_base": 37543.3, "taker_buy_quote": 72728.3719 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.938, "high": 1.946, "low": 1.903, "close": 1.937, "volume": 28146.6, "close_time": 1756079999999, "quote_volume": 54233.6158, "trades": 1799, "taker_buy_base": 16757.4, "taker_buy_quote": 32301.7107 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.939, "high": 1.991, "low": 1.894, "close": 1.966, "volume": 63718.7, "close_time": 1756094399999, "quote_volume": 124249.905, "trades": 2696, "taker_buy_base": 31506.3, "taker_buy_quote": 61508.701 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.969, "high": 1.973, "low": 1.86, "close": 1.878, "volume": 84113.9, "close_time": 1756108799999, "quote_volume": 160295.4697, "trades": 2757, "taker_buy_base": 39607.5, "taker_buy_quote": 75441.6716 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.877, "high": 1.894, "low": 1.835, "close": 1.863, "volume": 53768.3, "close_time": 1756123199999, "quote_volume": 100051.1161, "trades": 1909, "taker_buy_base": 21864.0, "taker_buy_quote": 40673.061 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.861, "high": 1.863, "low": 1.827, "close": 1.839, "volume": 37645.4, "close_time": 1756137599999, "quote_volume": 69576.7139, "trades": 2127, "taker_buy_base": 19605.0, "taker_buy_quote": 36274.6851 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.838, "high": 1.853, "low": 1.777, "close": 1.782, "volume": 49295.5, "close_time": 1756151999999, "quote_volume": 89467.6443, "trades": 2212, "taker_buy_base": 23567.1, "taker_buy_quote": 42844.9273 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.781, "high": 1.786, "low": 1.732, "close": 1.762, "volume": 63281.2, "close_time": 1756166399999, "quote_volume": 111060.7387, "trades": 2378, "taker_buy_base": 31820.1, "taker_buy_quote": 55872.9649 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.761, "high": 1.781, "low": 1.751, "close": 1.768, "volume": 17672.4, "close_time": 1756180799999, "quote_volume": 31200.3976, "trades": 830, "taker_buy_base": 8954.5, "taker_buy_quote": 15818.8284 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.769, "high": 1.801, "low": 1.769, "close": 1.793, "volume": 15937.1, "close_time": 1756195199999, "quote_volume": 28440.0244, "trades": 778, "taker_buy_base": 10845.1, "taker_buy_quote": 19366.013 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.793, "high": 1.797, "low": 1.764, "close": 1.775, "volume": 13897.4, "close_time": 1756209599999, "quote_volume": 24731.8497, "trades": 691, "taker_buy_base": 6448.5, "taker_buy_quote": 11487.4634 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.776, "high": 1.811, "low": 1.764, "close": 1.792, "volume": 38615.7, "close_time": 1756223999999, "quote_volume": 69077.7314, "trades": 1910, "taker_buy_base": 20753.2, "taker_buy_quote": 37159.877 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.792, "high": 1.872, "low": 1.79, "close": 1.872, "volume": 21212.6, "close_time": 1756238399999, "quote_volume": 38779.2573, "trades": 939, "taker_buy_base": 13382.3, "taker_buy_quote": 24472.1853 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.872, "high": 1.875, "low": 1.837, "close": 1.841, "volume": 17555.5, "close_time": 1756252799999, "quote_volume": 32566.4959, "trades": 737, "taker_buy_base": 7721.8, "taker_buy_quote": 14325.1879 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.84, "high": 1.904, "low": 1.831, "close": 1.901, "volume": 54279.3, "close_time": 1756267199999, "quote_volume": 100859.302, "trades": 1306, "taker_buy_base": 30442.6, "taker_buy_quote": 56577.6145 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.901, "high": 1.927, "low": 1.869, "close": 1.884, "volume": 52488.7, "close_time": 1756281599999, "quote_volume": 100047.6156, "trades": 1286, "taker_buy_base": 27064.3, "taker_buy_quote": 51687.4078 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.886, "high": 1.993, "low": 1.883, "close": 1.983, "volume": 74177.1, "close_time": 1756295999999, "quote_volume": 143505.5719, "trades": 2024, "taker_buy_base": 44693.6, "taker_buy_quote": 86583.8039 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.982, "high": 2.009, "low": 1.935, "close": 1.991, "volume": 134690.5, "close_time": 1756310399999, "quote_volume": 266445.7076, "trades": 2620, "taker_buy_base": 69567.3, "taker_buy_quote": 137823.592 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.991, "high": 2.037, "low": 1.966, "close": 1.978, "volume": 84906.4, "close_time": 1756324799999, "quote_volume": 170162.9861, "trades": 1773, "taker_buy_base": 43800.2, "taker_buy_quote": 87822.6163 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.976, "high": 2.005, "low": 1.943, "close": 1.954, "volume": 89193.8, "close_time": 1756339199999, "quote_volume": 176025.7078, "trades": 2083, "taker_buy_base": 47906.5, "taker_buy_quote": 94665.1756 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.957, "high": 2.073, "low": 1.942, "close": 2.07, "volume": 101822.0, "close_time": 1756353599999, "quote_volume": 205517.4473, "trades": 2230, "taker_buy_base": 62965.9, "taker_buy_quote": 127215.8407 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.07, "high": 2.089, "low": 2.035, "close": 2.067, "volume": 101211.6, "close_time": 1756367999999, "quote_volume": 208947.8955, "trades": 2484, "taker_buy_base": 47699.0, "taker_buy_quote": 98627.8961 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.069, "high": 2.111, "low": 2.059, "close": 2.088, "volume": 120296.8, "close_time": 1756382399999, "quote_volume": 251519.5418, "trades": 2148, "taker_buy_base": 61477.3, "taker_buy_quote": 128570.8139 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.088, "high": 2.109, "low": 2.041, "close": 2.046, "volume": 110122.2, "close_time": 1756396799999, "quote_volume": 228595.9006, "trades": 2254, "taker_buy_base": 52464.0, "taker_buy_quote": 108946.9821 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.045, "high": 2.054, "low": 1.999, "close": 2.003, "volume": 45099.3, "close_time": 1756411199999, "quote_volume": 91387.7651, "trades": 1281, "taker_buy_base": 16490.2, "taker_buy_quote": 33429.6326 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.004, "high": 2.04, "low": 2.001, "close": 2.029, "volume": 25555.6, "close_time": 1756425599999, "quote_volume": 51754.7706, "trades": 682, "taker_buy_base": 14853.0, "taker_buy_quote": 30089.5333 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.029, "high": 2.081, "low": 2.011, "close": 2.072, "volume": 53376.3, "close_time": 1756439999999, "quote_volume": 109339.1158, "trades": 1691, "taker_buy_base": 22345.7, "taker_buy_quote": 45808.8701 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.07, "high": 2.079, "low": 1.979, "close": 1.986, "volume": 77054.2, "close_time": 1756454399999, "quote_volume": 156012.1216, "trades": 1638, "taker_buy_base": 33733.0, "taker_buy_quote": 68407.6938 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.986, "high": 1.998, "low": 1.954, "close": 1.99, "volume": 52959.1, "close_time": 1756468799999, "quote_volume": 104838.4796, "trades": 1196, "taker_buy_base": 23693.7, "taker_buy_quote": 46920.6516 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.987, "high": 2.057, "low": 1.96, "close": 1.964, "volume": 82956.7, "close_time": 1756483199999, "quote_volume": 165816.8886, "trades": 2222, "taker_buy_base": 41673.1, "taker_buy_quote": 83303.4137 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.963, "high": 1.981, "low": 1.938, "close": 1.97, "volume": 31230.9, "close_time": 1756497599999, "quote_volume": 61144.7379, "trades": 990, "taker_buy_base": 15989.0, "taker_buy_quote": 31324.3664 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.973, "high": 2.001, "low": 1.959, "close": 1.994, "volume": 22516.6, "close_time": 1756511999999, "quote_volume": 44598.9578, "trades": 627, "taker_buy_base": 13111.2, "taker_buy_quote": 25981.1733 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.996, "high": 2.003, "low": 1.932, "close": 1.978, "volume": 38000.7, "close_time": 1756526399999, "quote_volume": 74875.225, "trades": 986, "taker_buy_base": 20504.4, "taker_buy_quote": 40461.1272 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.978, "high": 1.979, "low": 1.943, "close": 1.952, "volume": 19956.5, "close_time": 1756540799999, "quote_volume": 39108.6436, "trades": 610, "taker_buy_base": 8084.7, "taker_buy_quote": 15848.8655 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.952, "high": 1.958, "low": 1.933, "close": 1.938, "volume": 24526.5, "close_time": 1756555199999, "quote_volume": 47725.1173, "trades": 656, "taker_buy_base": 11984.5, "taker_buy_quote": 23316.5171 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.938, "high": 1.946, "low": 1.908, "close": 1.939, "volume": 20058.8, "close_time": 1756569599999, "quote_volume": 38574.3429, "trades": 692, "taker_buy_base": 9723.3, "taker_buy_quote": 18701.8065 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.937, "high": 1.944, "low": 1.925, "close": 1.942, "volume": 14855.4, "close_time": 1756583999999, "quote_volume": 28706.9363, "trades": 445, "taker_buy_base": 5580.2, "taker_buy_quote": 10785.7834 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.942, "high": 1.942, "low": 1.925, "close": 1.935, "volume": 9560.8, "close_time": 1756598399999, "quote_volume": 18479.4649, "trades": 238, "taker_buy_base": 7213.9, "taker_buy_quote": 13946.6831 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.936, "high": 1.975, "low": 1.936, "close": 1.965, "volume": 32054.2, "close_time": 1756612799999, "quote_volume": 62634.18, "trades": 725, "taker_buy_base": 15732.1, "taker_buy_quote": 30758.8955 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.966, "high": 1.966, "low": 1.927, "close": 1.931, "volume": 12930.2, "close_time": 1756627199999, "quote_volume": 25134.3546, "trades": 356, "taker_buy_base": 6279.0, "taker_buy_quote": 12225.8831 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.932, "high": 1.957, "low": 1.931, "close": 1.943, "volume": 16752.3, "close_time": 1756641599999, "quote_volume": 32591.3104, "trades": 481, "taker_buy_base": 5136.5, "taker_buy_quote": 9983.1046 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.944, "high": 1.945, "low": 1.91, "close": 1.92, "volume": 19890.8, "close_time": 1756655999999, "quote_volume": 38237.1476, "trades": 564, "taker_buy_base": 7973.4, "taker_buy_quote": 15327.7713 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.919, "high": 1.927, "low": 1.908, "close": 1.91, "volume": 14595.4, "close_time": 1756670399999, "quote_volume": 27953.0665, "trades": 369, "taker_buy_base": 6537.4, "taker_buy_quote": 12523.3642 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.909, "high": 1.924, "low": 1.887, "close": 1.887, "volume": 22219.8, "close_time": 1756684799999, "quote_volume": 42241.0564, "trades": 414, "taker_buy_base": 10874.2, "taker_buy_quote": 20643.5532 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.886, "high": 1.886, "low": 1.842, "close": 1.858, "volume": 35618.6, "close_time": 1756699199999, "quote_volume": 66350.3435, "trades": 947, "taker_buy_base": 16161.0, "taker_buy_quote": 30140.5748 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.856, "high": 1.907, "low": 1.839, "close": 1.906, "volume": 26933.5, "close_time": 1756713599999, "quote_volume": 50261.6698, "trades": 856, "taker_buy_base": 17001.7, "taker_buy_quote": 31762.3029 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.908, "high": 1.922, "low": 1.876, "close": 1.88, "volume": 34210.5, "close_time": 1756727999999, "quote_volume": 65071.6972, "trades": 782, "taker_buy_base": 18269.9, "taker_buy_quote": 34758.2841 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.88, "high": 1.89, "low": 1.84, "close": 1.849, "volume": 33792.8, "close_time": 1756742399999, "quote_volume": 63078.2544, "trades": 789, "taker_buy_base": 10511.3, "taker_buy_quote": 19657.6294 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.849, "high": 1.858, "low": 1.834, "close": 1.857, "volume": 25408.0, "close_time": 1756756799999, "quote_volume": 46892.1398, "trades": 659, "taker_buy_base": 14371.7, "taker_buy_quote": 26530.8108 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.857, "high": 1.858, "low": 1.801, "close": 1.829, "volume": 36726.2, "close_time": 1756771199999, "quote_volume": 66929.2466, "trades": 1396, "taker_buy_base": 17319.7, "taker_buy_quote": 31572.3048 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.831, "high": 1.894, "low": 1.824, "close": 1.883, "volume": 33104.4, "close_time": 1756785599999, "quote_volume": 61710.985, "trades": 1222, "taker_buy_base": 14723.7, "taker_buy_quote": 27422.6915 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.884, "high": 1.914, "low": 1.877, "close": 1.883, "volume": 41438.7, "close_time": 1756799999999, "quote_volume": 78362.9616, "trades": 1295, "taker_buy_base": 24555.8, "taker_buy_quote": 46421.8148 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.885, "high": 1.924, "low": 1.885, "close": 1.895, "volume": 76095.9, "close_time": 1756814399999, "quote_volume": 145007.2911, "trades": 1720, "taker_buy_base": 29521.0, "taker_buy_quote": 56261.4424 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.896, "high": 1.925, "low": 1.85, "close": 1.853, "volume": 40789.6, "close_time": 1756828799999, "quote_volume": 77010.199, "trades": 1766, "taker_buy_base": 21062.7, "taker_buy_quote": 39771.2387 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.854, "high": 1.927, "low": 1.847, "close": 1.891, "volume": 41906.4, "close_time": 1756843199999, "quote_volume": 79059.0878, "trades": 1633, "taker_buy_base": 21007.8, "taker_buy_quote": 39614.6857 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.89, "high": 1.916, "low": 1.883, "close": 1.908, "volume": 26137.1, "close_time": 1756857599999, "quote_volume": 49703.5954, "trades": 1124, "taker_buy_base": 10532.5, "taker_buy_quote": 20036.3599 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.909, "high": 1.923, "low": 1.883, "close": 1.903, "volume": 21340.8, "close_time": 1756871999999, "quote_volume": 40735.9024, "trades": 1002, "taker_buy_base": 9438.6, "taker_buy_quote": 18050.8151 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.905, "high": 1.905, "low": 1.845, "close": 1.852, "volume": 24043.8, "close_time": 1756886399999, "quote_volume": 44866.8289, "trades": 970, "taker_buy_base": 8987.7, "taker_buy_quote": 16793.6877 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.851, "high": 1.874, "low": 1.832, "close": 1.869, "volume": 44443.1, "close_time": 1756900799999, "quote_volume": 82342.6759, "trades": 1398, "taker_buy_base": 21778.6, "taker_buy_quote": 40375.542 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.871, "high": 1.908, "low": 1.868, "close": 1.898, "volume": 45583.5, "close_time": 1756915199999, "quote_volume": 86005.6431, "trades": 1486, "taker_buy_base": 23144.9, "taker_buy_quote": 43682.4685 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.9, "high": 1.903, "low": 1.881, "close": 1.89, "volume": 13508.1, "close_time": 1756929599999, "quote_volume": 25556.4095, "trades": 703, "taker_buy_base": 6951.7, "taker_buy_quote": 13159.0286 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.891, "high": 1.894, "low": 1.88, "close": 1.887, "volume": 18328.4, "close_time": 1756943999999, "quote_volume": 34587.7321, "trades": 767, "taker_buy_base": 5607.4, "taker_buy_quote": 10585.903 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.887, "high": 1.898, "low": 1.846, "close": 1.855, "volume": 20130.5, "close_time": 1756958399999, "quote_volume": 37606.0858, "trades": 871, "taker_buy_base": 9428.0, "taker_buy_quote": 17605.6536 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.855, "high": 1.858, "low": 1.827, "close": 1.839, "volume": 19259.8, "close_time": 1756972799999, "quote_volume": 35422.8651, "trades": 893, "taker_buy_base": 7475.2, "taker_buy_quote": 13758.142 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.839, "high": 1.905, "low": 1.838, "close": 1.893, "volume": 68531.0, "close_time": 1756987199999, "quote_volume": 128888.2555, "trades": 1772, "taker_buy_base": 36115.6, "taker_buy_quote": 67941.3021 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.891, "high": 1.904, "low": 1.862, "close": 1.868, "volume": 53582.8, "close_time": 1757001599999, "quote_volume": 100806.2403, "trades": 1715, "taker_buy_base": 25146.7, "taker_buy_quote": 47320.9756 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.866, "high": 1.872, "low": 1.802, "close": 1.807, "volume": 42097.3, "close_time": 1757015999999, "quote_volume": 77331.6673, "trades": 1412, "taker_buy_base": 17526.3, "taker_buy_quote": 32203.2998 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.808, "high": 1.849, "low": 1.807, "close": 1.819, "volume": 22059.7, "close_time": 1757030399999, "quote_volume": 40297.2583, "trades": 943, "taker_buy_base": 12619.8, "taker_buy_quote": 23050.7383 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.819, "high": 1.847, "low": 1.819, "close": 1.845, "volume": 15478.2, "close_time": 1757044799999, "quote_volume": 28370.1472, "trades": 876, "taker_buy_base": 7878.8, "taker_buy_quote": 14446.7805 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.845, "high": 1.882, "low": 1.836, "close": 1.878, "volume": 42225.4, "close_time": 1757059199999, "quote_volume": 78781.8482, "trades": 1021, "taker_buy_base": 13695.9, "taker_buy_quote": 25491.1603 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.878, "high": 1.881, "low": 1.86, "close": 1.874, "volume": 12347.8, "close_time": 1757073599999, "quote_volume": 23119.5344, "trades": 673, "taker_buy_base": 7820.2, "taker_buy_quote": 14645.6037 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.876, "high": 1.896, "low": 1.826, "close": 1.838, "volume": 45281.3, "close_time": 1757087999999, "quote_volume": 84652.8875, "trades": 1795, "taker_buy_base": 20689.7, "taker_buy_quote": 38663.624 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.837, "high": 1.852, "low": 1.823, "close": 1.85, "volume": 14213.8, "close_time": 1757102399999, "quote_volume": 26134.891, "trades": 817, "taker_buy_base": 8013.5, "taker_buy_quote": 14738.1244 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.851, "high": 1.854, "low": 1.831, "close": 1.84, "volume": 17468.5, "close_time": 1757116799999, "quote_volume": 32150.4568, "trades": 864, "taker_buy_base": 9771.1, "taker_buy_quote": 17981.7271 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.838, "high": 1.86, "low": 1.835, "close": 1.85, "volume": 9817.0, "close_time": 1757131199999, "quote_volume": 18151.1352, "trades": 610, "taker_buy_base": 4664.0, "taker_buy_quote": 8623.3824 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.85, "high": 1.85, "low": 1.825, "close": 1.834, "volume": 13765.6, "close_time": 1757145599999, "quote_volume": 25245.1794, "trades": 620, "taker_buy_base": 5514.7, "taker_buy_quote": 10107.9233 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.834, "high": 1.836, "low": 1.813, "close": 1.817, "volume": 14951.5, "close_time": 1757159999999, "quote_volume": 27308.1622, "trades": 780, "taker_buy_base": 5747.1, "taker_buy_quote": 10494.6774 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.817, "high": 1.833, "low": 1.811, "close": 1.82, "volume": 13136.5, "close_time": 1757174399999, "quote_volume": 23950.8516, "trades": 672, "taker_buy_base": 6141.5, "taker_buy_quote": 11198.9685 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.82, "high": 1.831, "low": 1.802, "close": 1.804, "volume": 20922.3, "close_time": 1757188799999, "quote_volume": 37965.8429, "trades": 983, "taker_buy_base": 9161.5, "taker_buy_quote": 16646.4665 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.804, "high": 1.817, "low": 1.794, "close": 1.797, "volume": 9574.3, "close_time": 1757203199999, "quote_volume": 17289.2062, "trades": 603, "taker_buy_base": 3387.2, "taker_buy_quote": 6122.2802 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.798, "high": 1.824, "low": 1.798, "close": 1.813, "volume": 15141.4, "close_time": 1757217599999, "quote_volume": 27455.6575, "trades": 747, "taker_buy_base": 5939.0, "taker_buy_quote": 10763.0878 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.813, "high": 1.819, "low": 1.798, "close": 1.799, "volume": 16161.0, "close_time": 1757231999999, "quote_volume": 29236.2066, "trades": 683, "taker_buy_base": 9040.6, "taker_buy_quote": 16360.4503 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.799, "high": 1.817, "low": 1.783, "close": 1.8, "volume": 37728.7, "close_time": 1757246399999, "quote_volume": 67841.1278, "trades": 1067, "taker_buy_base": 21276.0, "taker_buy_quote": 38315.4433 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.8, "high": 1.805, "low": 1.79, "close": 1.805, "volume": 98132.4, "close_time": 1757260799999, "quote_volume": 176170.3398, "trades": 998, "taker_buy_base": 25078.1, "taker_buy_quote": 45041.3573 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.805, "high": 1.806, "low": 1.777, "close": 1.786, "volume": 33675.3, "close_time": 1757275199999, "quote_volume": 60120.9549, "trades": 559, "taker_buy_base": 18695.2, "taker_buy_quote": 33362.7254 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.785, "high": 1.82, "low": 1.779, "close": 1.805, "volume": 57156.3, "close_time": 1757289599999, "quote_volume": 102524.9738, "trades": 809, "taker_buy_base": 26526.8, "taker_buy_quote": 47708.8177 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.806, "high": 1.843, "low": 1.791, "close": 1.824, "volume": 27962.7, "close_time": 1757303999999, "quote_volume": 50714.5131, "trades": 677, "taker_buy_base": 13984.7, "taker_buy_quote": 25339.1094 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.826, "high": 1.828, "low": 1.798, "close": 1.813, "volume": 11156.5, "close_time": 1757318399999, "quote_volume": 20217.8205, "trades": 417, "taker_buy_base": 5524.4, "taker_buy_quote": 10012.2865 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.814, "high": 1.876, "low": 1.813, "close": 1.857, "volume": 45142.1, "close_time": 1757332799999, "quote_volume": 83790.5574, "trades": 1016, "taker_buy_base": 28663.2, "taker_buy_quote": 53184.3105 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.859, "high": 1.888, "low": 1.842, "close": 1.88, "volume": 104618.6, "close_time": 1757347199999, "quote_volume": 195356.2871, "trades": 1115, "taker_buy_base": 78002.9, "taker_buy_quote": 145711.3836 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.881, "high": 1.883, "low": 1.85, "close": 1.858, "volume": 35918.8, "close_time": 1757361599999, "quote_volume": 67021.9879, "trades": 855, "taker_buy_base": 16076.5, "taker_buy_quote": 29996.8254 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.859, "high": 1.881, "low": 1.839, "close": 1.878, "volume": 34238.9, "close_time": 1757375999999, "quote_volume": 63702.9891, "trades": 693, "taker_buy_base": 16338.5, "taker_buy_quote": 30410.504 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.879, "high": 1.898, "low": 1.857, "close": 1.897, "volume": 64416.9, "close_time": 1757390399999, "quote_volume": 120753.2796, "trades": 1555, "taker_buy_base": 32318.5, "taker_buy_quote": 60587.443 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.896, "high": 1.94, "low": 1.883, "close": 1.936, "volume": 79908.6, "close_time": 1757404799999, "quote_volume": 152583.2674, "trades": 1700, "taker_buy_base": 41443.5, "taker_buy_quote": 79115.0837 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.936, "high": 1.951, "low": 1.933, "close": 1.941, "volume": 56477.7, "close_time": 1757419199999, "quote_volume": 109725.1678, "trades": 1171, "taker_buy_base": 30989.9, "taker_buy_quote": 60198.141 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.942, "high": 1.956, "low": 1.869, "close": 1.877, "volume": 89803.3, "close_time": 1757433599999, "quote_volume": 171666.2251, "trades": 2369, "taker_buy_base": 41395.4, "taker_buy_quote": 79126.7321 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.877, "high": 1.912, "low": 1.872, "close": 1.906, "volume": 60238.4, "close_time": 1757447999999, "quote_volume": 114139.73, "trades": 947, "taker_buy_base": 41291.9, "taker_buy_quote": 78251.1984 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.905, "high": 1.916, "low": 1.891, "close": 1.903, "volume": 28256.1, "close_time": 1757462399999, "quote_volume": 53763.6291, "trades": 1360, "taker_buy_base": 13947.1, "taker_buy_quote": 26543.9262 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.904, "high": 1.922, "low": 1.882, "close": 1.919, "volume": 195528.8, "close_time": 1757476799999, "quote_volume": 373315.0754, "trades": 4213, "taker_buy_base": 76238.9, "taker_buy_quote": 145535.7927 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.918, "high": 1.927, "low": 1.894, "close": 1.916, "volume": 95457.2, "close_time": 1757491199999, "quote_volume": 182359.3829, "trades": 3290, "taker_buy_base": 33061.8, "taker_buy_quote": 63170.7537 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.917, "high": 1.918, "low": 1.858, "close": 1.863, "volume": 87775.7, "close_time": 1757505599999, "quote_volume": 165779.0621, "trades": 3190, "taker_buy_base": 31171.0, "taker_buy_quote": 58868.3472 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.865, "high": 1.918, "low": 1.862, "close": 1.899, "volume": 213504.8, "close_time": 1757519999999, "quote_volume": 404650.4202, "trades": 4738, "taker_buy_base": 96556.9, "taker_buy_quote": 182930.5491 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.901, "high": 1.91, "low": 1.87, "close": 1.873, "volume": 74511.0, "close_time": 1757534399999, "quote_volume": 141317.4485, "trades": 1480, "taker_buy_base": 23868.7, "taker_buy_quote": 45241.5391 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.872, "high": 1.897, "low": 1.872, "close": 1.897, "volume": 28070.0, "close_time": 1757548799999, "quote_volume": 52899.9049, "trades": 721, "taker_buy_base": 14083.8, "taker_buy_quote": 26546.0377 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.898, "high": 1.914, "low": 1.894, "close": 1.913, "volume": 28187.8, "close_time": 1757563199999, "quote_volume": 53624.2482, "trades": 1267, "taker_buy_base": 12035.5, "taker_buy_quote": 22899.2111 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.912, "high": 1.913, "low": 1.865, "close": 1.87, "volume": 63067.6, "close_time": 1757577599999, "quote_volume": 118522.406, "trades": 2090, "taker_buy_base": 27147.9, "taker_buy_quote": 50996.5276 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.869, "high": 1.878, "low": 1.842, "close": 1.842, "volume": 64764.4, "close_time": 1757591999999, "quote_volume": 120615.8291, "trades": 1992, "taker_buy_base": 22779.9, "taker_buy_quote": 42435.6173 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.844, "high": 1.879, "low": 1.805, "close": 1.807, "volume": 158109.3, "close_time": 1757606399999, "quote_volume": 290018.3434, "trades": 4087, "taker_buy_base": 68143.3, "taker_buy_quote": 124922.083 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.809, "high": 1.83, "low": 1.805, "close": 1.821, "volume": 60780.0, "close_time": 1757620799999, "quote_volume": 110637.1966, "trades": 2017, "taker_buy_base": 25251.1, "taker_buy_quote": 45963.4451 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.822, "high": 1.848, "low": 1.807, "close": 1.847, "volume": 68386.5, "close_time": 1757635199999, "quote_volume": 124887.244, "trades": 2025, "taker_buy_base": 33330.2, "taker_buy_quote": 60925.063 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.848, "high": 1.865, "low": 1.786, "close": 1.805, "volume": 129053.0, "close_time": 1757649599999, "quote_volume": 236611.4958, "trades": 3337, "taker_buy_base": 52562.9, "taker_buy_quote": 96488.1374 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.805, "high": 1.914, "low": 1.794, "close": 1.893, "volume": 218678.1, "close_time": 1757663999999, "quote_volume": 409315.2221, "trades": 3735, "taker_buy_base": 104074.8, "taker_buy_quote": 194643.8784 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.894, "high": 1.932, "low": 1.871, "close": 1.905, "volume": 124939.7, "close_time": 1757678399999, "quote_volume": 237652.8743, "trades": 2312, "taker_buy_base": 54140.0, "taker_buy_quote": 103008.9518 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.906, "high": 2.033, "low": 1.887, "close": 1.985, "volume": 304853.9, "close_time": 1757692799999, "quote_volume": 603575.1482, "trades": 6284, "taker_buy_base": 158447.3, "taker_buy_quote": 313927.3425 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.985, "high": 1.998, "low": 1.953, "close": 1.992, "volume": 108599.4, "close_time": 1757707199999, "quote_volume": 214422.9187, "trades": 2063, "taker_buy_base": 51781.7, "taker_buy_quote": 102250.6552 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.99, "high": 2.009, "low": 1.968, "close": 2.003, "volume": 77348.1, "close_time": 1757721599999, "quote_volume": 153701.127, "trades": 1537, "taker_buy_base": 38055.1, "taker_buy_quote": 75613.0115 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.004, "high": 2.011, "low": 1.978, "close": 1.989, "volume": 62970.0, "close_time": 1757735999999, "quote_volume": 125466.2613, "trades": 1503, "taker_buy_base": 30151.2, "taker_buy_quote": 60078.9663 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.988, "high": 2.001, "low": 1.962, "close": 1.963, "volume": 40476.1, "close_time": 1757750399999, "quote_volume": 80055.1909, "trades": 967, "taker_buy_base": 19248.5, "taker_buy_quote": 38080.6064 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.963, "high": 2.007, "low": 1.963, "close": 2.0, "volume": 45860.4, "close_time": 1757764799999, "quote_volume": 91320.4183, "trades": 1078, "taker_buy_base": 26530.6, "taker_buy_quote": 52807.0686 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.999, "high": 2.02, "low": 1.956, "close": 1.977, "volume": 110591.2, "close_time": 1757779199999, "quote_volume": 219999.4605, "trades": 2381, "taker_buy_base": 43430.5, "taker_buy_quote": 86502.8687 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.978, "high": 1.985, "low": 1.939, "close": 1.969, "volume": 56371.4, "close_time": 1757793599999, "quote_volume": 110704.6644, "trades": 1851, "taker_buy_base": 27991.3, "taker_buy_quote": 54986.0294 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.968, "high": 2.009, "low": 1.967, "close": 2.002, "volume": 49759.1, "close_time": 1757807999999, "quote_volume": 98826.7162, "trades": 1099, "taker_buy_base": 37027.8, "taker_buy_quote": 73491.0344 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.001, "high": 2.041, "low": 1.957, "close": 1.981, "volume": 153108.2, "close_time": 1757822399999, "quote_volume": 307034.5411, "trades": 3920, "taker_buy_base": 82681.6, "taker_buy_quote": 165952.6001 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.981, "high": 2.025, "low": 1.96, "close": 1.985, "volume": 90540.8, "close_time": 1757836799999, "quote_volume": 180395.2984, "trades": 2447, "taker_buy_base": 37315.6, "taker_buy_quote": 74381.6945 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.986, "high": 1.993, "low": 1.936, "close": 1.939, "volume": 60034.4, "close_time": 1757851199999, "quote_volume": 118139.5206, "trades": 1870, "taker_buy_base": 28786.6, "taker_buy_quote": 56667.4618 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.938, "high": 1.949, "low": 1.888, "close": 1.916, "volume": 158534.7, "close_time": 1757865599999, "quote_volume": 304172.6168, "trades": 3468, "taker_buy_base": 67140.8, "taker_buy_quote": 128708.2881 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.915, "high": 2.006, "low": 1.914, "close": 1.95, "volume": 221989.3, "close_time": 1757879999999, "quote_volume": 435681.574, "trades": 4075, "taker_buy_base": 104650.5, "taker_buy_quote": 205610.0989 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.949, "high": 1.962, "low": 1.911, "close": 1.918, "volume": 72879.9, "close_time": 1757894399999, "quote_volume": 141367.349, "trades": 1909, "taker_buy_base": 27967.5, "taker_buy_quote": 54267.2505 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.917, "high": 1.93, "low": 1.886, "close": 1.925, "volume": 70958.2, "close_time": 1757908799999, "quote_volume": 135955.4612, "trades": 1704, "taker_buy_base": 26178.6, "taker_buy_quote": 50159.6132 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.923, "high": 1.957, "low": 1.881, "close": 1.887, "volume": 98048.2, "close_time": 1757923199999, "quote_volume": 188692.1807, "trades": 2227, "taker_buy_base": 49037.8, "taker_buy_quote": 94521.5432 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.885, "high": 1.886, "low": 1.835, "close": 1.845, "volume": 151354.2, "close_time": 1757937599999, "quote_volume": 280874.4168, "trades": 3036, "taker_buy_base": 61932.2, "taker_buy_quote": 114971.9136 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.844, "high": 1.858, "low": 1.811, "close": 1.821, "volume": 124655.4, "close_time": 1757951999999, "quote_volume": 228794.4824, "trades": 2629, "taker_buy_base": 58348.7, "taker_buy_quote": 107113.0941 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.82, "high": 1.82, "low": 1.784, "close": 1.799, "volume": 98119.4, "close_time": 1757966399999, "quote_volume": 176681.2952, "trades": 1696, "taker_buy_base": 34053.5, "taker_buy_quote": 61337.9585 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.798, "high": 1.812, "low": 1.794, "close": 1.805, "volume": 24916.6, "close_time": 1757980799999, "quote_volume": 44928.9663, "trades": 529, "taker_buy_base": 14807.6, "taker_buy_quote": 26700.4129 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.803, "high": 1.827, "low": 1.795, "close": 1.819, "volume": 35142.8, "close_time": 1757995199999, "quote_volume": 63655.6408, "trades": 846, "taker_buy_base": 15821.9, "taker_buy_quote": 28654.3328 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.819, "high": 1.849, "low": 1.795, "close": 1.84, "volume": 44846.5, "close_time": 1758009599999, "quote_volume": 81955.9745, "trades": 1065, "taker_buy_base": 18912.1, "taker_buy_quote": 34573.3764 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.841, "high": 1.849, "low": 1.824, "close": 1.835, "volume": 40739.7, "close_time": 1758023999999, "quote_volume": 74797.5379, "trades": 901, "taker_buy_base": 17188.9, "taker_buy_quote": 31561.2244 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.834, "high": 1.859, "low": 1.805, "close": 1.859, "volume": 73638.1, "close_time": 1758038399999, "quote_volume": 135218.6507, "trades": 1525, "taker_buy_base": 40147.0, "taker_buy_quote": 73814.7358 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.859, "high": 1.875, "low": 1.848, "close": 1.866, "volume": 55028.2, "close_time": 1758052799999, "quote_volume": 102282.2906, "trades": 1173, "taker_buy_base": 28036.9, "taker_buy_quote": 52114.7137 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.865, "high": 1.872, "low": 1.84, "close": 1.842, "volume": 35320.6, "close_time": 1758067199999, "quote_volume": 65806.8916, "trades": 718, "taker_buy_base": 18735.9, "taker_buy_quote": 34912.2154 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.841, "high": 1.844, "low": 1.824, "close": 1.824, "volume": 33869.7, "close_time": 1758081599999, "quote_volume": 62124.1922, "trades": 843, "taker_buy_base": 12794.3, "taker_buy_quote": 23460.411 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.826, "high": 1.832, "low": 1.809, "close": 1.824, "volume": 37814.1, "close_time": 1758095999999, "quote_volume": 68799.3451, "trades": 784, "taker_buy_base": 12642.6, "taker_buy_quote": 23020.9264 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.823, "high": 1.823, "low": 1.8, "close": 1.813, "volume": 25711.9, "close_time": 1758110399999, "quote_volume": 46463.2083, "trades": 639, "taker_buy_base": 8224.8, "taker_buy_quote": 14870.6253 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.814, "high": 1.826, "low": 1.802, "close": 1.804, "volume": 148892.4, "close_time": 1758124799999, "quote_volume": 269950.0688, "trades": 2008, "taker_buy_base": 41098.5, "taker_buy_quote": 74565.8648 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.804, "high": 1.856, "low": 1.787, "close": 1.854, "volume": 111463.0, "close_time": 1758139199999, "quote_volume": 202129.6241, "trades": 2135, "taker_buy_base": 38873.0, "taker_buy_quote": 70819.2465 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.854, "high": 2.155, "low": 1.83, "close": 2.053, "volume": 440829.6, "close_time": 1758153599999, "quote_volume": 896851.8696, "trades": 9388, "taker_buy_base": 242456.9, "taker_buy_quote": 490480.3153 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.054, "high": 2.068, "low": 1.995, "close": 2.009, "volume": 174002.8, "close_time": 1758167999999, "quote_volume": 353066.7178, "trades": 3069, "taker_buy_base": 95606.6, "taker_buy_quote": 194156.3131 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.01, "high": 2.021, "low": 1.984, "close": 2.004, "volume": 93049.8, "close_time": 1758182399999, "quote_volume": 186120.9723, "trades": 1516, "taker_buy_base": 40633.4, "taker_buy_quote": 81323.2177 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.003, "high": 2.069, "low": 1.996, "close": 2.031, "volume": 115557.5, "close_time": 1758196799999, "quote_volume": 236351.0101, "trades": 1924, "taker_buy_base": 54998.0, "taker_buy_quote": 112488.2346 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.033, "high": 2.046, "low": 2.005, "close": 2.005, "volume": 126028.0, "close_time": 1758211199999, "quote_volume": 255551.0733, "trades": 1857, "taker_buy_base": 55987.3, "taker_buy_quote": 113367.7072 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.004, "high": 2.102, "low": 2.004, "close": 2.014, "volume": 174855.9, "close_time": 1758225599999, "quote_volume": 358751.2683, "trades": 3226, "taker_buy_base": 96551.1, "taker_buy_quote": 198081.968 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.014, "high": 2.021, "low": 1.977, "close": 2.002, "volume": 69280.1, "close_time": 1758239999999, "quote_volume": 138705.5562, "trades": 1287, "taker_buy_base": 34243.8, "taker_buy_quote": 68571.9622 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.0, "high": 2.013, "low": 1.973, "close": 1.975, "volume": 50961.4, "close_time": 1758254399999, "quote_volume": 101813.0011, "trades": 1122, "taker_buy_base": 20249.7, "taker_buy_quote": 40462.0168 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.974, "high": 2.005, "low": 1.955, "close": 1.974, "volume": 51041.5, "close_time": 1758268799999, "quote_volume": 100986.1496, "trades": 1288, "taker_buy_base": 21472.6, "taker_buy_quote": 42526.4806 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.973, "high": 1.981, "low": 1.938, "close": 1.944, "volume": 25614.3, "close_time": 1758283199999, "quote_volume": 50263.6822, "trades": 928, "taker_buy_base": 10320.7, "taker_buy_quote": 20254.5428 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.943, "high": 1.951, "low": 1.884, "close": 1.902, "volume": 58278.4, "close_time": 1758297599999, "quote_volume": 111823.5144, "trades": 1638, "taker_buy_base": 28484.2, "taker_buy_quote": 54696.3043 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.903, "high": 1.92, "low": 1.862, "close": 1.862, "volume": 49598.8, "close_time": 1758311999999, "quote_volume": 93490.87, "trades": 1097, "taker_buy_base": 22585.8, "taker_buy_quote": 42618.1826 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.862, "high": 1.873, "low": 1.845, "close": 1.861, "volume": 21001.1, "close_time": 1758326399999, "quote_volume": 39124.4142, "trades": 547, "taker_buy_base": 11674.0, "taker_buy_quote": 21752.9904 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.86, "high": 1.873, "low": 1.843, "close": 1.86, "volume": 35311.1, "close_time": 1758340799999, "quote_volume": 65509.6891, "trades": 695, "taker_buy_base": 16542.2, "taker_buy_quote": 30703.6204 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.859, "high": 1.879, "low": 1.855, "close": 1.876, "volume": 30985.6, "close_time": 1758355199999, "quote_volume": 57898.1997, "trades": 669, "taker_buy_base": 17893.9, "taker_buy_quote": 33427.1858 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.875, "high": 1.875, "low": 1.856, "close": 1.867, "volume": 28960.4, "close_time": 1758369599999, "quote_volume": 53998.3733, "trades": 566, "taker_buy_base": 17389.5, "taker_buy_quote": 32434.6385 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.867, "high": 1.893, "low": 1.851, "close": 1.873, "volume": 46538.4, "close_time": 1758383999999, "quote_volume": 87079.7864, "trades": 983, "taker_buy_base": 23863.3, "taker_buy_quote": 44645.6831 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.873, "high": 1.888, "low": 1.84, "close": 1.847, "volume": 57663.4, "close_time": 1758398399999, "quote_volume": 107324.1183, "trades": 1141, "taker_buy_base": 25951.0, "taker_buy_quote": 48298.7411 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.846, "high": 1.866, "low": 1.845, "close": 1.861, "volume": 43034.6, "close_time": 1758412799999, "quote_volume": 79984.4665, "trades": 629, "taker_buy_base": 11324.1, "taker_buy_quote": 21029.2342 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.86, "high": 1.882, "low": 1.858, "close": 1.882, "volume": 20239.7, "close_time": 1758427199999, "quote_volume": 37868.1924, "trades": 563, "taker_buy_base": 10942.3, "taker_buy_quote": 20475.2932 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.882, "high": 1.888, "low": 1.872, "close": 1.884, "volume": 29192.5, "close_time": 1758441599999, "quote_volume": 54873.0336, "trades": 524, "taker_buy_base": 14557.5, "taker_buy_quote": 27354.5317 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.885, "high": 1.887, "low": 1.844, "close": 1.855, "volume": 28987.1, "close_time": 1758455999999, "quote_volume": 53908.4026, "trades": 662, "taker_buy_base": 13026.0, "taker_buy_quote": 24238.5874 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.856, "high": 1.882, "low": 1.856, "close": 1.863, "volume": 33345.9, "close_time": 1758470399999, "quote_volume": 62412.3739, "trades": 661, "taker_buy_base": 19336.1, "taker_buy_quote": 36183.0735 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.864, "high": 1.867, "low": 1.844, "close": 1.858, "volume": 30689.4, "close_time": 1758484799999, "quote_volume": 56951.3089, "trades": 638, "taker_buy_base": 13990.6, "taker_buy_quote": 25964.6067 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.857, "high": 1.858, "low": 1.839, "close": 1.839, "volume": 35780.4, "close_time": 1758499199999, "quote_volume": 66078.0461, "trades": 651, "taker_buy_base": 13018.3, "taker_buy_quote": 24062.4599 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.839, "high": 1.848, "low": 1.763, "close": 1.785, "volume": 118652.4, "close_time": 1758513599999, "quote_volume": 214259.3493, "trades": 2207, "taker_buy_base": 48886.7, "taker_buy_quote": 88222.9221 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.784, "high": 1.784, "low": 1.61, "close": 1.657, "volume": 142426.5, "close_time": 1758527999999, "quote_volume": 242531.9765, "trades": 2546, "taker_buy_base": 50675.2, "taker_buy_quote": 86029.9501 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.657, "high": 1.669, "low": 1.639, "close": 1.648, "volume": 31839.4, "close_time": 1758542399999, "quote_volume": 52594.5244, "trades": 885, "taker_buy_base": 12034.8, "taker_buy_quote": 19903.6479 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.648, "high": 1.677, "low": 1.635, "close": 1.644, "volume": 37863.8, "close_time": 1758556799999, "quote_volume": 62587.9732, "trades": 898, "taker_buy_base": 16513.9, "taker_buy_quote": 27322.9363 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.643, "high": 1.65, "low": 1.619, "close": 1.622, "volume": 30101.8, "close_time": 1758571199999, "quote_volume": 49307.0162, "trades": 820, "taker_buy_base": 14431.2, "taker_buy_quote": 23642.8312 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.622, "high": 1.666, "low": 1.619, "close": 1.666, "volume": 12382.3, "close_time": 1758585599999, "quote_volume": 20393.6359, "trades": 374, "taker_buy_base": 5874.6, "taker_buy_quote": 9692.5299 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.665, "high": 1.673, "low": 1.611, "close": 1.648, "volume": 28798.3, "close_time": 1758599999999, "quote_volume": 47405.2219, "trades": 805, "taker_buy_base": 13684.8, "taker_buy_quote": 22630.539 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.65, "high": 1.665, "low": 1.631, "close": 1.662, "volume": 19553.7, "close_time": 1758614399999, "quote_volume": 32349.1065, "trades": 491, "taker_buy_base": 8857.5, "taker_buy_quote": 14655.0325 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.662, "high": 1.671, "low": 1.648, "close": 1.658, "volume": 74047.7, "close_time": 1758628799999, "quote_volume": 123024.0333, "trades": 934, "taker_buy_base": 50571.0, "taker_buy_quote": 84162.4501 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.657, "high": 1.675, "low": 1.642, "close": 1.66, "volume": 28357.6, "close_time": 1758643199999, "quote_volume": 47070.9188, "trades": 840, "taker_buy_base": 16710.3, "taker_buy_quote": 27740.8468 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.662, "high": 1.691, "low": 1.634, "close": 1.638, "volume": 34405.3, "close_time": 1758657599999, "quote_volume": 57167.4295, "trades": 868, "taker_buy_base": 12239.5, "taker_buy_quote": 20356.149 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.637, "high": 1.657, "low": 1.626, "close": 1.639, "volume": 12541.3, "close_time": 1758671999999, "quote_volume": 20629.0111, "trades": 441, "taker_buy_base": 4425.8, "taker_buy_quote": 7274.8009 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.64, "high": 1.662, "low": 1.611, "close": 1.614, "volume": 23630.4, "close_time": 1758686399999, "quote_volume": 38710.9612, "trades": 711, "taker_buy_base": 8119.9, "taker_buy_quote": 13328.3102 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.613, "high": 1.661, "low": 1.594, "close": 1.65, "volume": 28414.7, "close_time": 1758700799999, "quote_volume": 46082.555, "trades": 761, "taker_buy_base": 8921.8, "taker_buy_quote": 14518.5457 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.652, "high": 1.673, "low": 1.647, "close": 1.673, "volume": 14615.9, "close_time": 1758715199999, "quote_volume": 24271.982, "trades": 500, "taker_buy_base": 7118.7, "taker_buy_quote": 11829.4393 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.674, "high": 1.702, "low": 1.664, "close": 1.675, "volume": 85075.3, "close_time": 1758729599999, "quote_volume": 142733.0081, "trades": 1151, "taker_buy_base": 9253.6, "taker_buy_quote": 15565.5504 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.674, "high": 1.684, "low": 1.652, "close": 1.657, "volume": 6990.3, "close_time": 1758743999999, "quote_volume": 11666.8257, "trades": 278, "taker_buy_base": 2724.9, "taker_buy_quote": 4555.5043 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.657, "high": 1.659, "low": 1.639, "close": 1.642, "volume": 11551.7, "close_time": 1758758399999, "quote_volume": 19066.4552, "trades": 348, "taker_buy_base": 4370.3, "taker_buy_quote": 7210.1725 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.642, "high": 1.652, "low": 1.616, "close": 1.63, "volume": 15304.8, "close_time": 1758772799999, "quote_volume": 24959.9718, "trades": 663, "taker_buy_base": 5398.2, "taker_buy_quote": 8811.7877 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.63, "high": 1.635, "low": 1.596, "close": 1.607, "volume": 77623.8, "close_time": 1758787199999, "quote_volume": 124480.8383, "trades": 871, "taker_buy_base": 60005.1, "taker_buy_quote": 96163.708 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.608, "high": 1.618, "low": 1.579, "close": 1.583, "volume": 100332.6, "close_time": 1758801599999, "quote_volume": 160187.6958, "trades": 1064, "taker_buy_base": 21050.4, "taker_buy_quote": 33684.9077 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.585, "high": 1.615, "low": 1.556, "close": 1.581, "volume": 81203.0, "close_time": 1758815999999, "quote_volume": 129368.8269, "trades": 1511, "taker_buy_base": 49614.9, "taker_buy_quote": 79156.2079 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.581, "high": 1.586, "low": 1.508, "close": 1.552, "volume": 109493.5, "close_time": 1758830399999, "quote_volume": 169071.6915, "trades": 1700, "taker_buy_base": 54744.3, "taker_buy_quote": 84562.5194 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.554, "high": 1.558, "low": 1.512, "close": 1.527, "volume": 30700.2, "close_time": 1758844799999, "quote_volume": 47240.6389, "trades": 549, "taker_buy_base": 12227.0, "taker_buy_quote": 18827.0144 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.529, "high": 1.558, "low": 1.52, "close": 1.557, "volume": 19213.0, "close_time": 1758859199999, "quote_volume": 29677.9485, "trades": 554, "taker_buy_base": 7353.6, "taker_buy_quote": 11381.7363 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.555, "high": 1.56, "low": 1.529, "close": 1.544, "volume": 41685.9, "close_time": 1758873599999, "quote_volume": 64384.2995, "trades": 794, "taker_buy_base": 8665.3, "taker_buy_quote": 13386.7749 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.545, "high": 1.551, "low": 1.509, "close": 1.527, "volume": 21521.2, "close_time": 1758887999999, "quote_volume": 32903.2591, "trades": 733, "taker_buy_base": 8225.5, "taker_buy_quote": 12581.5886 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.524, "high": 1.558, "low": 1.507, "close": 1.549, "volume": 30787.4, "close_time": 1758902399999, "quote_volume": 47321.293, "trades": 904, "taker_buy_base": 13818.6, "taker_buy_quote": 21241.6797 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.551, "high": 1.601, "low": 1.551, "close": 1.582, "volume": 15378.1, "close_time": 1758916799999, "quote_volume": 24307.9946, "trades": 526, "taker_buy_base": 6584.6, "taker_buy_quote": 10433.1471 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.58, "high": 1.607, "low": 1.574, "close": 1.606, "volume": 12016.0, "close_time": 1758931199999, "quote_volume": 19154.2207, "trades": 359, "taker_buy_base": 6424.1, "taker_buy_quote": 10244.0702 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.605, "high": 1.606, "low": 1.59, "close": 1.597, "volume": 5729.5, "close_time": 1758945599999, "quote_volume": 9151.2809, "trades": 226, "taker_buy_base": 3172.5, "taker_buy_quote": 5067.9579 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.595, "high": 1.598, "low": 1.585, "close": 1.585, "volume": 4678.0, "close_time": 1758959999999, "quote_volume": 7443.0175, "trades": 147, "taker_buy_base": 2161.2, "taker_buy_quote": 3439.9918 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.585, "high": 1.585, "low": 1.556, "close": 1.577, "volume": 43723.0, "close_time": 1758974399999, "quote_volume": 68377.3828, "trades": 431, "taker_buy_base": 5521.1, "taker_buy_quote": 8690.9963 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.577, "high": 1.593, "low": 1.572, "close": 1.593, "volume": 20917.6, "close_time": 1758988799999, "quote_volume": 33162.4591, "trades": 262, "taker_buy_base": 11356.4, "taker_buy_quote": 18011.0707 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.593, "high": 1.595, "low": 1.568, "close": 1.58, "volume": 21242.5, "close_time": 1759003199999, "quote_volume": 33529.308, "trades": 304, "taker_buy_base": 10230.9, "taker_buy_quote": 16138.4894 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.581, "high": 1.598, "low": 1.58, "close": 1.583, "volume": 4872.8, "close_time": 1759017599999, "quote_volume": 7730.1059, "trades": 164, "taker_buy_base": 2371.6, "taker_buy_quote": 3762.8498 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.584, "high": 1.586, "low": 1.559, "close": 1.572, "volume": 9236.0, "close_time": 1759031999999, "quote_volume": 14508.8442, "trades": 247, "taker_buy_base": 3307.9, "taker_buy_quote": 5194.2843 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.574, "high": 1.576, "low": 1.558, "close": 1.569, "volume": 4866.6, "close_time": 1759046399999, "quote_volume": 7632.3178, "trades": 173, "taker_buy_base": 2265.1, "taker_buy_quote": 3551.925 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.57, "high": 1.573, "low": 1.555, "close": 1.563, "volume": 6000.9, "close_time": 1759060799999, "quote_volume": 9379.6365, "trades": 210, "taker_buy_base": 2582.5, "taker_buy_quote": 4038.4594 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.562, "high": 1.602, "low": 1.553, "close": 1.595, "volume": 82829.6, "close_time": 1759075199999, "quote_volume": 129886.0758, "trades": 1336, "taker_buy_base": 22727.7, "taker_buy_quote": 36020.502 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.597, "high": 1.606, "low": 1.589, "close": 1.597, "volume": 16891.8, "close_time": 1759089599999, "quote_volume": 26937.2914, "trades": 325, "taker_buy_base": 2607.2, "taker_buy_quote": 4166.4498 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.598, "high": 1.63, "low": 1.598, "close": 1.626, "volume": 11258.5, "close_time": 1759103999999, "quote_volume": 18194.7932, "trades": 359, "taker_buy_base": 5915.4, "taker_buy_quote": 9551.6912 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.626, "high": 1.626, "low": 1.6, "close": 1.607, "volume": 7043.1, "close_time": 1759118399999, "quote_volume": 11350.5418, "trades": 240, "taker_buy_base": 2412.0, "taker_buy_quote": 3888.5858 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.606, "high": 1.607, "low": 1.591, "close": 1.601, "volume": 11517.4, "close_time": 1759132799999, "quote_volume": 18382.2314, "trades": 276, "taker_buy_base": 4435.4, "taker_buy_quote": 7083.7672 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.601, "high": 1.606, "low": 1.57, "close": 1.579, "volume": 16054.3, "close_time": 1759147199999, "quote_volume": 25594.7059, "trades": 408, "taker_buy_base": 5905.5, "taker_buy_quote": 9424.6237 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.577, "high": 1.615, "low": 1.557, "close": 1.585, "volume": 16454.0, "close_time": 1759161599999, "quote_volume": 26171.6876, "trades": 615, "taker_buy_base": 7624.2, "taker_buy_quote": 12154.0352 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.587, "high": 1.597, "low": 1.561, "close": 1.595, "volume": 15684.5, "close_time": 1759175999999, "quote_volume": 24687.8989, "trades": 471, "taker_buy_base": 4380.5, "taker_buy_quote": 6926.9175 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.596, "high": 1.613, "low": 1.586, "close": 1.587, "volume": 17077.2, "close_time": 1759190399999, "quote_volume": 27377.7584, "trades": 385, "taker_buy_base": 8540.8, "taker_buy_quote": 13706.8181 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.587, "high": 1.59, "low": 1.561, "close": 1.569, "volume": 8964.5, "close_time": 1759204799999, "quote_volume": 14114.6132, "trades": 349, "taker_buy_base": 3599.4, "taker_buy_quote": 5665.4165 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.571, "high": 1.582, "low": 1.563, "close": 1.57, "volume": 11280.3, "close_time": 1759219199999, "quote_volume": 17750.7994, "trades": 268, "taker_buy_base": 4512.9, "taker_buy_quote": 7104.9454 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.572, "high": 1.576, "low": 1.559, "close": 1.571, "volume": 9214.3, "close_time": 1759233599999, "quote_volume": 14441.48, "trades": 272, "taker_buy_base": 4016.2, "taker_buy_quote": 6297.6825 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.57, "high": 1.579, "low": 1.524, "close": 1.537, "volume": 24634.3, "close_time": 1759247999999, "quote_volume": 38270.0947, "trades": 558, "taker_buy_base": 10890.5, "taker_buy_quote": 16935.7717 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.536, "high": 1.57, "low": 1.519, "close": 1.57, "volume": 20964.1, "close_time": 1759262399999, "quote_volume": 32331.241, "trades": 547, "taker_buy_base": 8483.9, "taker_buy_quote": 13089.8548 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.571, "high": 1.586, "low": 1.561, "close": 1.572, "volume": 32294.0, "close_time": 1759276799999, "quote_volume": 50665.4279, "trades": 416, "taker_buy_base": 12974.7, "taker_buy_quote": 20407.3043 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.574, "high": 1.587, "low": 1.56, "close": 1.561, "volume": 11359.0, "close_time": 1759291199999, "quote_volume": 17898.2312, "trades": 334, "taker_buy_base": 5111.2, "taker_buy_quote": 8054.6957 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.56, "high": 1.586, "low": 1.558, "close": 1.569, "volume": 7408.2, "close_time": 1759305599999, "quote_volume": 11635.8214, "trades": 349, "taker_buy_base": 2906.9, "taker_buy_quote": 4568.2479 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.569, "high": 1.64, "low": 1.568, "close": 1.633, "volume": 29585.4, "close_time": 1759319999999, "quote_volume": 47967.9397, "trades": 810, "taker_buy_base": 12178.1, "taker_buy_quote": 19735.9179 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.632, "high": 1.651, "low": 1.626, "close": 1.645, "volume": 18430.0, "close_time": 1759334399999, "quote_volume": 30203.6483, "trades": 625, "taker_buy_base": 10133.3, "taker_buy_quote": 16604.1345 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.647, "high": 1.653, "low": 1.627, "close": 1.643, "volume": 21923.2, "close_time": 1759348799999, "quote_volume": 35997.7305, "trades": 481, "taker_buy_base": 11191.3, "taker_buy_quote": 18413.6991 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.643, "high": 1.652, "low": 1.629, "close": 1.65, "volume": 12275.1, "close_time": 1759363199999, "quote_volume": 20103.9011, "trades": 375, "taker_buy_base": 4898.1, "taker_buy_quote": 8027.7781 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.651, "high": 1.676, "low": 1.639, "close": 1.672, "volume": 15202.0, "close_time": 1759377599999, "quote_volume": 25217.9103, "trades": 564, "taker_buy_base": 8799.4, "taker_buy_quote": 14599.3537 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.673, "high": 1.691, "low": 1.664, "close": 1.674, "volume": 77854.4, "close_time": 1759391999999, "quote_volume": 130646.9091, "trades": 636, "taker_buy_base": 68116.7, "taker_buy_quote": 114315.0223 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.675, "high": 1.685, "low": 1.667, "close": 1.674, "volume": 10844.6, "close_time": 1759406399999, "quote_volume": 18192.6732, "trades": 301, "taker_buy_base": 6076.6, "taker_buy_quote": 10198.6413 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.674, "high": 1.683, "low": 1.633, "close": 1.663, "volume": 20182.9, "close_time": 1759420799999, "quote_volume": 33507.3815, "trades": 603, "taker_buy_base": 11434.8, "taker_buy_quote": 19029.0689 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.663, "high": 1.696, "low": 1.652, "close": 1.688, "volume": 18961.0, "close_time": 1759435199999, "quote_volume": 31807.6367, "trades": 599, "taker_buy_base": 8325.4, "taker_buy_quote": 13987.7415 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.687, "high": 1.701, "low": 1.679, "close": 1.69, "volume": 15017.2, "close_time": 1759449599999, "quote_volume": 25365.4646, "trades": 449, "taker_buy_base": 10623.9, "taker_buy_quote": 17945.4517 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.691, "high": 1.691, "low": 1.65, "close": 1.664, "volume": 11690.8, "close_time": 1759463999999, "quote_volume": 19492.3737, "trades": 547, "taker_buy_base": 5697.3, "taker_buy_quote": 9505.7064 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.665, "high": 1.675, "low": 1.641, "close": 1.65, "volume": 13795.8, "close_time": 1759478399999, "quote_volume": 22851.5235, "trades": 486, "taker_buy_base": 5424.5, "taker_buy_quote": 8981.4952 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.651, "high": 1.659, "low": 1.638, "close": 1.645, "volume": 10460.9, "close_time": 1759492799999, "quote_volume": 17260.4017, "trades": 352, "taker_buy_base": 3760.4, "taker_buy_quote": 6212.6459 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.644, "high": 1.683, "low": 1.626, "close": 1.682, "volume": 23484.2, "close_time": 1759507199999, "quote_volume": 38739.8172, "trades": 841, "taker_buy_base": 10951.6, "taker_buy_quote": 18101.2483 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.683, "high": 1.727, "low": 1.641, "close": 1.66, "volume": 47319.6, "close_time": 1759521599999, "quote_volume": 79588.78, "trades": 1566, "taker_buy_base": 23522.4, "taker_buy_quote": 39516.9991 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.661, "high": 1.667, "low": 1.648, "close": 1.653, "volume": 8013.4, "close_time": 1759535999999, "quote_volume": 13283.5873, "trades": 273, "taker_buy_base": 5836.7, "taker_buy_quote": 9674.2716 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.655, "high": 1.661, "low": 1.616, "close": 1.625, "volume": 17740.5, "close_time": 1759550399999, "quote_volume": 28933.9171, "trades": 517, "taker_buy_base": 8727.1, "taker_buy_quote": 14223.2022 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.624, "high": 1.64, "low": 1.619, "close": 1.623, "volume": 18498.2, "close_time": 1759564799999, "quote_volume": 30148.2764, "trades": 578, "taker_buy_base": 12104.5, "taker_buy_quote": 19738.7459 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.624, "high": 1.629, "low": 1.588, "close": 1.595, "volume": 17345.7, "close_time": 1759579199999, "quote_volume": 27869.1832, "trades": 530, "taker_buy_base": 9406.6, "taker_buy_quote": 15115.6832 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.595, "high": 1.616, "low": 1.572, "close": 1.582, "volume": 150940.3, "close_time": 1759593599999, "quote_volume": 240029.2493, "trades": 893, "taker_buy_base": 19403.6, "taker_buy_quote": 30873.3323 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.584, "high": 1.596, "low": 1.579, "close": 1.593, "volume": 6155.1, "close_time": 1759607999999, "quote_volume": 9784.5183, "trades": 188, "taker_buy_base": 4937.5, "taker_buy_quote": 7849.6718 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.595, "high": 1.61, "low": 1.595, "close": 1.607, "volume": 43841.7, "close_time": 1759622399999, "quote_volume": 70187.6014, "trades": 410, "taker_buy_base": 19838.4, "taker_buy_quote": 31772.532 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.608, "high": 1.647, "low": 1.591, "close": 1.634, "volume": 59289.3, "close_time": 1759636799999, "quote_volume": 95080.7422, "trades": 637, "taker_buy_base": 11061.2, "taker_buy_quote": 17813.4989 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.634, "high": 1.674, "low": 1.629, "close": 1.674, "volume": 22128.1, "close_time": 1759651199999, "quote_volume": 36654.4058, "trades": 645, "taker_buy_base": 9449.9, "taker_buy_quote": 15659.4803 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.674, "high": 1.683, "low": 1.623, "close": 1.639, "volume": 25543.0, "close_time": 1759665599999, "quote_volume": 42254.7837, "trades": 676, "taker_buy_base": 7196.4, "taker_buy_quote": 11988.6437 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.639, "high": 1.639, "low": 1.611, "close": 1.625, "volume": 22492.5, "close_time": 1759679999999, "quote_volume": 36694.3451, "trades": 339, "taker_buy_base": 5844.4, "taker_buy_quote": 9507.7897 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.625, "high": 1.628, "low": 1.583, "close": 1.585, "volume": 14406.5, "close_time": 1759694399999, "quote_volume": 23054.2008, "trades": 427, "taker_buy_base": 7325.6, "taker_buy_quote": 11731.0025 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.584, "high": 1.607, "low": 1.581, "close": 1.597, "volume": 8803.6, "close_time": 1759708799999, "quote_volume": 14043.6266, "trades": 234, "taker_buy_base": 6534.4, "taker_buy_quote": 10419.6701 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.598, "high": 1.626, "low": 1.588, "close": 1.614, "volume": 11166.5, "close_time": 1759723199999, "quote_volume": 17986.0637, "trades": 387, "taker_buy_base": 6043.7, "taker_buy_quote": 9732.9265 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.614, "high": 1.632, "low": 1.601, "close": 1.614, "volume": 7258.9, "close_time": 1759737599999, "quote_volume": 11732.8942, "trades": 237, "taker_buy_base": 3744.4, "taker_buy_quote": 6054.0905 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.616, "high": 1.637, "low": 1.6, "close": 1.619, "volume": 101708.7, "close_time": 1759751999999, "quote_volume": 164277.6756, "trades": 670, "taker_buy_base": 15387.8, "taker_buy_quote": 24936.65 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.62, "high": 1.678, "low": 1.617, "close": 1.676, "volume": 92691.2, "close_time": 1759766399999, "quote_volume": 152281.0324, "trades": 1321, "taker_buy_base": 65833.8, "taker_buy_quote": 108302.9603 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.677, "high": 1.695, "low": 1.663, "close": 1.681, "volume": 21960.4, "close_time": 1759780799999, "quote_volume": 36762.6582, "trades": 784, "taker_buy_base": 11427.8, "taker_buy_quote": 19156.1021 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.682, "high": 1.685, "low": 1.662, "close": 1.667, "volume": 14824.2, "close_time": 1759795199999, "quote_volume": 24811.6941, "trades": 532, "taker_buy_base": 4351.8, "taker_buy_quote": 7287.5743 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.668, "high": 1.682, "low": 1.658, "close": 1.67, "volume": 13229.7, "close_time": 1759809599999, "quote_volume": 22090.7579, "trades": 469, "taker_buy_base": 5118.0, "taker_buy_quote": 8560.3683 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.669, "high": 1.686, "low": 1.635, "close": 1.641, "volume": 15812.4, "close_time": 1759823999999, "quote_volume": 26196.7182, "trades": 596, "taker_buy_base": 5618.4, "taker_buy_quote": 9329.206 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.64, "high": 1.656, "low": 1.621, "close": 1.654, "volume": 29152.9, "close_time": 1759838399999, "quote_volume": 47912.7003, "trades": 777, "taker_buy_base": 18815.0, "taker_buy_quote": 31000.6673 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.653, "high": 1.653, "low": 1.567, "close": 1.575, "volume": 109625.0, "close_time": 1759852799999, "quote_volume": 177202.2255, "trades": 2421, "taker_buy_base": 35788.2, "taker_buy_quote": 57359.753 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.574, "high": 1.6, "low": 1.567, "close": 1.581, "volume": 19985.6, "close_time": 1759867199999, "quote_volume": 31635.819, "trades": 860, "taker_buy_base": 9319.8, "taker_buy_quote": 14749.3227 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.58, "high": 1.601, "low": 1.58, "close": 1.585, "volume": 11898.3, "close_time": 1759881599999, "quote_volume": 18942.6267, "trades": 542, "taker_buy_base": 6137.0, "taker_buy_quote": 9774.8132 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.586, "high": 1.612, "low": 1.58, "close": 1.582, "volume": 9470.6, "close_time": 1759895999999, "quote_volume": 15115.1407, "trades": 492, "taker_buy_base": 4978.3, "taker_buy_quote": 7946.8368 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.581, "high": 1.597, "low": 1.572, "close": 1.595, "volume": 15301.8, "close_time": 1759910399999, "quote_volume": 24274.9467, "trades": 468, "taker_buy_base": 8705.3, "taker_buy_quote": 13816.7757 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.599, "high": 1.615, "low": 1.586, "close": 1.588, "volume": 21283.5, "close_time": 1759924799999, "quote_volume": 34083.018, "trades": 319, "taker_buy_base": 7549.4, "taker_buy_quote": 12094.7012 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.591, "high": 1.618, "low": 1.578, "close": 1.602, "volume": 11080.8, "close_time": 1759939199999, "quote_volume": 17720.6564, "trades": 419, "taker_buy_base": 5761.8, "taker_buy_quote": 9217.551 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.601, "high": 1.644, "low": 1.599, "close": 1.635, "volume": 35552.1, "close_time": 1759953599999, "quote_volume": 57776.7738, "trades": 800, "taker_buy_base": 16017.3, "taker_buy_quote": 26133.2456 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.636, "high": 1.637, "low": 1.62, "close": 1.626, "volume": 8628.1, "close_time": 1759967999999, "quote_volume": 14064.4742, "trades": 392, "taker_buy_base": 3010.4, "taker_buy_quote": 4903.8547 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.627, "high": 1.63, "low": 1.582, "close": 1.597, "volume": 17572.2, "close_time": 1759982399999, "quote_volume": 28260.0657, "trades": 771, "taker_buy_base": 4624.7, "taker_buy_quote": 7414.6452 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.596, "high": 1.607, "low": 1.575, "close": 1.576, "volume": 15609.1, "close_time": 1759996799999, "quote_volume": 24855.6331, "trades": 482, "taker_buy_base": 5370.5, "taker_buy_quote": 8559.4058 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.575, "high": 1.578, "low": 1.544, "close": 1.564, "volume": 38200.7, "close_time": 1760011199999, "quote_volume": 59681.4938, "trades": 986, "taker_buy_base": 19245.7, "taker_buy_quote": 30064.1739 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.562, "high": 1.584, "low": 1.537, "close": 1.546, "volume": 32754.9, "close_time": 1760025599999, "quote_volume": 51101.5426, "trades": 1221, "taker_buy_base": 15614.0, "taker_buy_quote": 24399.6989 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.544, "high": 1.564, "low": 1.528, "close": 1.553, "volume": 32675.4, "close_time": 1760039999999, "quote_volume": 50627.7677, "trades": 938, "taker_buy_base": 15475.5, "taker_buy_quote": 24011.8234 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.554, "high": 1.574, "low": 1.549, "close": 1.565, "volume": 15847.5, "close_time": 1760054399999, "quote_volume": 24780.0428, "trades": 363, "taker_buy_base": 8903.4, "taker_buy_quote": 13957.5518 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.564, "high": 1.588, "low": 1.559, "close": 1.578, "volume": 6331.6, "close_time": 1760068799999, "quote_volume": 9948.201, "trades": 280, "taker_buy_base": 3671.8, "taker_buy_quote": 5773.6306 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.579, "high": 1.586, "low": 1.547, "close": 1.548, "volume": 8493.8, "close_time": 1760083199999, "quote_volume": 13271.2404, "trades": 301, "taker_buy_base": 2753.5, "taker_buy_quote": 4315.5075 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.548, "high": 1.575, "low": 1.546, "close": 1.566, "volume": 44358.2, "close_time": 1760097599999, "quote_volume": 69492.9341, "trades": 370, "taker_buy_base": 39617.8, "taker_buy_quote": 62102.8061 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.565, "high": 1.588, "low": 1.48, "close": 1.493, "volume": 59104.0, "close_time": 1760111999999, "quote_volume": 90742.5208, "trades": 1391, "taker_buy_base": 27448.1, "taker_buy_quote": 42117.9695 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.492, "high": 1.502, "low": 1.432, "close": 1.443, "volume": 55073.0, "close_time": 1760126399999, "quote_volume": 80576.7256, "trades": 1056, "taker_buy_base": 21844.7, "taker_buy_quote": 31968.2467 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.444, "high": 1.585, "low": 0.333, "close": 1.033, "volume": 978310.4, "close_time": 1760140799999, "quote_volume": 1003390.8193, "trades": 14703, "taker_buy_base": 480362.7, "taker_buy_quote": 503999.5238 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.03, "high": 1.252, "low": 1.009, "close": 1.077, "volume": 208812.5, "close_time": 1760155199999, "quote_volume": 219415.4419, "trades": 3746, "taker_buy_base": 89395.7, "taker_buy_quote": 94181.9228 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.076, "high": 1.12, "low": 1.072, "close": 1.083, "volume": 142083.6, "close_time": 1760169599999, "quote_volume": 155658.8822, "trades": 2275, "taker_buy_base": 80466.5, "taker_buy_quote": 88355.5662 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.08, "high": 1.123, "low": 1.076, "close": 1.107, "volume": 59318.2, "close_time": 1760183999999, "quote_volume": 65302.0717, "trades": 1467, "taker_buy_base": 25855.8, "taker_buy_quote": 28440.0489 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.105, "high": 1.132, "low": 1.065, "close": 1.108, "volume": 117736.8, "close_time": 1760198399999, "quote_volume": 129777.4819, "trades": 1920, "taker_buy_base": 49456.9, "taker_buy_quote": 54533.5322 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.106, "high": 1.117, "low": 1.044, "close": 1.051, "volume": 96378.4, "close_time": 1760212799999, "quote_volume": 106088.4679, "trades": 1245, "taker_buy_base": 49787.3, "taker_buy_quote": 54849.3115 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.051, "high": 1.055, "low": 1.005, "close": 1.035, "volume": 48810.2, "close_time": 1760227199999, "quote_volume": 50378.9136, "trades": 851, "taker_buy_base": 17215.1, "taker_buy_quote": 17871.236 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.037, "high": 1.042, "low": 1.014, "close": 1.027, "volume": 32301.6, "close_time": 1760241599999, "quote_volume": 33258.2528, "trades": 623, "taker_buy_base": 17895.0, "taker_buy_quote": 18417.3023 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.027, "high": 1.058, "low": 1.026, "close": 1.053, "volume": 23781.3, "close_time": 1760255999999, "quote_volume": 24947.8544, "trades": 432, "taker_buy_base": 11960.2, "taker_buy_quote": 12541.2418 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.051, "high": 1.057, "low": 1.029, "close": 1.043, "volume": 23303.5, "close_time": 1760270399999, "quote_volume": 24253.6412, "trades": 475, "taker_buy_base": 13243.4, "taker_buy_quote": 13805.0642 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.045, "high": 1.144, "low": 1.03, "close": 1.136, "volume": 75759.9, "close_time": 1760284799999, "quote_volume": 83404.8027, "trades": 1161, "taker_buy_base": 51223.5, "taker_buy_quote": 56734.6074 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.138, "high": 1.196, "low": 1.138, "close": 1.19, "volume": 254624.0, "close_time": 1760299199999, "quote_volume": 296806.4977, "trades": 2096, "taker_buy_base": 77772.2, "taker_buy_quote": 90802.1405 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.188, "high": 1.199, "low": 1.155, "close": 1.163, "volume": 47488.8, "close_time": 1760313599999, "quote_volume": 55872.8275, "trades": 861, "taker_buy_base": 26586.3, "taker_buy_quote": 31284.6908 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.163, "high": 1.174, "low": 1.135, "close": 1.138, "volume": 51860.2, "close_time": 1760327999999, "quote_volume": 59613.3074, "trades": 951, "taker_buy_base": 26617.4, "taker_buy_quote": 30607.6528 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.14, "high": 1.179, "low": 1.136, "close": 1.161, "volume": 46556.0, "close_time": 1760342399999, "quote_volume": 53804.8044, "trades": 851, "taker_buy_base": 19150.0, "taker_buy_quote": 22107.2014 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.161, "high": 1.185, "low": 1.118, "close": 1.137, "volume": 194073.2, "close_time": 1760356799999, "quote_volume": 224193.7152, "trades": 2350, "taker_buy_base": 90110.5, "taker_buy_quote": 104157.7626 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.136, "high": 1.183, "low": 1.129, "close": 1.179, "volume": 172783.7, "close_time": 1760371199999, "quote_volume": 199354.2511, "trades": 6436, "taker_buy_base": 78009.7, "taker_buy_quote": 90150.6542 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.178, "high": 1.247, "low": 1.169, "close": 1.233, "volume": 202157.2, "close_time": 1760385599999, "quote_volume": 244673.348, "trades": 7293, "taker_buy_base": 105572.1, "taker_buy_quote": 127524.3578 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.232, "high": 1.253, "low": 1.227, "close": 1.235, "volume": 64455.7, "close_time": 1760399999999, "quote_volume": 79961.5201, "trades": 2076, "taker_buy_base": 35561.9, "taker_buy_quote": 44087.1562 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.237, "high": 1.244, "low": 1.191, "close": 1.193, "volume": 19269.1, "close_time": 1760414399999, "quote_volume": 23446.564, "trades": 543, "taker_buy_base": 9111.7, "taker_buy_quote": 11103.4789 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.194, "high": 1.197, "low": 1.1, "close": 1.113, "volume": 104579.3, "close_time": 1760428799999, "quote_volume": 118973.7369, "trades": 1511, "taker_buy_base": 47631.1, "taker_buy_quote": 54298.7709 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.114, "high": 1.132, "low": 1.084, "close": 1.115, "volume": 43865.7, "close_time": 1760443199999, "quote_volume": 48621.8156, "trades": 1251, "taker_buy_base": 19293.2, "taker_buy_quote": 21433.7594 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.116, "high": 1.17, "low": 1.09, "close": 1.17, "volume": 96289.8, "close_time": 1760457599999, "quote_volume": 108514.4074, "trades": 1516, "taker_buy_base": 65864.1, "taker_buy_quote": 74467.473 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.168, "high": 1.192, "low": 1.142, "close": 1.156, "volume": 92894.8, "close_time": 1760471999999, "quote_volume": 108116.8483, "trades": 1478, "taker_buy_base": 36203.2, "taker_buy_quote": 42238.8323 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.158, "high": 1.174, "low": 1.15, "close": 1.169, "volume": 25013.0, "close_time": 1760486399999, "quote_volume": 29077.6411, "trades": 821, "taker_buy_base": 12081.4, "taker_buy_quote": 14050.8284 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.169, "high": 1.177, "low": 1.148, "close": 1.155, "volume": 36768.1, "close_time": 1760500799999, "quote_volume": 42662.4742, "trades": 655, "taker_buy_base": 18271.6, "taker_buy_quote": 21218.225 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.156, "high": 1.179, "low": 1.152, "close": 1.175, "volume": 36151.7, "close_time": 1760515199999, "quote_volume": 42328.8252, "trades": 1161, "taker_buy_base": 18008.1, "taker_buy_quote": 21080.0381 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.175, "high": 1.208, "low": 1.155, "close": 1.17, "volume": 56951.8, "close_time": 1760529599999, "quote_volume": 67433.3677, "trades": 1225, "taker_buy_base": 43383.2, "taker_buy_quote": 51474.8331 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.171, "high": 1.174, "low": 1.125, "close": 1.135, "volume": 59295.7, "close_time": 1760543999999, "quote_volume": 68152.9916, "trades": 964, "taker_buy_base": 28844.8, "taker_buy_quote": 33135.6829 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.135, "high": 1.167, "low": 1.129, "close": 1.139, "volume": 53496.0, "close_time": 1760558399999, "quote_volume": 61198.3245, "trades": 1393, "taker_buy_base": 25602.3, "taker_buy_quote": 29315.6606 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.141, "high": 1.146, "low": 1.114, "close": 1.128, "volume": 41136.4, "close_time": 1760572799999, "quote_volume": 46437.3719, "trades": 870, "taker_buy_base": 16722.3, "taker_buy_quote": 18882.2284 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.13, "high": 1.142, "low": 1.092, "close": 1.093, "volume": 39542.0, "close_time": 1760587199999, "quote_volume": 44131.3842, "trades": 786, "taker_buy_base": 17210.9, "taker_buy_quote": 19187.5647 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.091, "high": 1.115, "low": 1.075, "close": 1.108, "volume": 55937.7, "close_time": 1760601599999, "quote_volume": 61447.147, "trades": 911, "taker_buy_base": 28374.5, "taker_buy_quote": 31140.9078 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.111, "high": 1.135, "low": 1.069, "close": 1.128, "volume": 58206.8, "close_time": 1760615999999, "quote_volume": 64358.8543, "trades": 1040, "taker_buy_base": 29785.2, "taker_buy_quote": 32962.3287 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.127, "high": 1.232, "low": 1.12, "close": 1.132, "volume": 592186.5, "close_time": 1760630399999, "quote_volume": 691158.1083, "trades": 6970, "taker_buy_base": 309020.8, "taker_buy_quote": 360860.9568 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.13, "high": 1.171, "low": 1.105, "close": 1.122, "volume": 133948.5, "close_time": 1760644799999, "quote_volume": 151706.5162, "trades": 1820, "taker_buy_base": 53457.3, "taker_buy_quote": 60654.2883 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.124, "high": 1.145, "low": 1.103, "close": 1.129, "volume": 52681.4, "close_time": 1760659199999, "quote_volume": 58942.9377, "trades": 942, "taker_buy_base": 30768.7, "taker_buy_quote": 34425.1781 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.129, "high": 1.186, "low": 1.128, "close": 1.17, "volume": 73799.8, "close_time": 1760673599999, "quote_volume": 85539.6332, "trades": 1780, "taker_buy_base": 44897.5, "taker_buy_quote": 51940.3342 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.171, "high": 1.211, "low": 1.112, "close": 1.116, "volume": 259065.2, "close_time": 1760687999999, "quote_volume": 297988.9332, "trades": 4031, "taker_buy_base": 114926.3, "taker_buy_quote": 132038.7298 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.117, "high": 1.211, "low": 1.088, "close": 1.19, "volume": 376234.1, "close_time": 1760702399999, "quote_volume": 429428.8274, "trades": 5629, "taker_buy_base": 200286.7, "taker_buy_quote": 229179.5883 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.19, "high": 1.206, "low": 1.124, "close": 1.189, "volume": 190530.6, "close_time": 1760716799999, "quote_volume": 222118.6489, "trades": 4708, "taker_buy_base": 83484.5, "taker_buy_quote": 97333.0419 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.188, "high": 1.2, "low": 1.164, "close": 1.17, "volume": 120233.8, "close_time": 1760731199999, "quote_volume": 142327.7963, "trades": 2323, "taker_buy_base": 65745.8, "taker_buy_quote": 77849.815 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.17, "high": 1.185, "low": 1.128, "close": 1.132, "volume": 115258.9, "close_time": 1760745599999, "quote_volume": 133335.3345, "trades": 1458, "taker_buy_base": 27534.7, "taker_buy_quote": 32015.4438 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.133, "high": 1.14, "low": 1.102, "close": 1.116, "volume": 86368.5, "close_time": 1760759999999, "quote_volume": 96899.8894, "trades": 1587, "taker_buy_base": 43718.3, "taker_buy_quote": 49081.6052 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.115, "high": 1.146, "low": 1.103, "close": 1.127, "volume": 169215.0, "close_time": 1760774399999, "quote_volume": 190248.6966, "trades": 2205, "taker_buy_base": 101154.7, "taker_buy_quote": 113622.8063 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.127, "high": 1.139, "low": 1.105, "close": 1.116, "volume": 304678.8, "close_time": 1760788799999, "quote_volume": 340223.7176, "trades": 2033, "taker_buy_base": 217395.2, "taker_buy_quote": 242716.0772 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.115, "high": 1.115, "low": 1.042, "close": 1.07, "volume": 229855.4, "close_time": 1760803199999, "quote_volume": 246351.1214, "trades": 2605, "taker_buy_base": 93503.5, "taker_buy_quote": 99695.8923 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.069, "high": 1.088, "low": 1.052, "close": 1.078, "volume": 99284.7, "close_time": 1760817599999, "quote_volume": 106602.2027, "trades": 1564, "taker_buy_base": 42298.7, "taker_buy_quote": 45432.4631 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.078, "high": 1.093, "low": 1.068, "close": 1.07, "volume": 142499.9, "close_time": 1760831999999, "quote_volume": 153715.7778, "trades": 897, "taker_buy_base": 93354.5, "taker_buy_quote": 100632.576 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.071, "high": 1.071, "low": 1.051, "close": 1.068, "volume": 30828.3, "close_time": 1760846399999, "quote_volume": 32724.0752, "trades": 334, "taker_buy_base": 10821.5, "taker_buy_quote": 11473.4695 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.069, "high": 1.077, "low": 1.054, "close": 1.061, "volume": 29694.2, "close_time": 1760860799999, "quote_volume": 31651.6203, "trades": 418, "taker_buy_base": 14991.9, "taker_buy_quote": 15989.7192 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.062, "high": 1.099, "low": 1.049, "close": 1.086, "volume": 106496.9, "close_time": 1760875199999, "quote_volume": 115247.4961, "trades": 1208, "taker_buy_base": 45313.9, "taker_buy_quote": 49081.2653 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.087, "high": 1.098, "low": 1.07, "close": 1.089, "volume": 111872.4, "close_time": 1760889599999, "quote_volume": 121192.8191, "trades": 981, "taker_buy_base": 43280.9, "taker_buy_quote": 46888.5141 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.088, "high": 1.102, "low": 1.081, "close": 1.092, "volume": 38382.0, "close_time": 1760903999999, "quote_volume": 41887.6091, "trades": 526, "taker_buy_base": 17828.6, "taker_buy_quote": 19470.2717 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.091, "high": 1.1, "low": 1.085, "close": 1.089, "volume": 28092.8, "close_time": 1760918399999, "quote_volume": 30723.4071, "trades": 331, "taker_buy_base": 15570.4, "taker_buy_quote": 17040.5336 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.09, "high": 1.107, "low": 1.065, "close": 1.102, "volume": 41732.3, "close_time": 1760932799999, "quote_volume": 45006.3483, "trades": 576, "taker_buy_base": 20182.8, "taker_buy_quote": 21790.1458 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.105, "high": 1.154, "low": 1.096, "close": 1.152, "volume": 147361.6, "close_time": 1760947199999, "quote_volume": 165390.0069, "trades": 1385, "taker_buy_base": 105844.9, "taker_buy_quote": 118875.817 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.152, "high": 1.169, "low": 1.133, "close": 1.154, "volume": 220697.9, "close_time": 1760961599999, "quote_volume": 254750.3107, "trades": 2039, "taker_buy_base": 125632.5, "taker_buy_quote": 145205.3097 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.155, "high": 1.172, "low": 1.147, "close": 1.153, "volume": 164572.9, "close_time": 1760975999999, "quote_volume": 190853.9601, "trades": 1223, "taker_buy_base": 108417.5, "taker_buy_quote": 125738.8342 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.152, "high": 1.164, "low": 1.133, "close": 1.147, "volume": 128740.5, "close_time": 1760990399999, "quote_volume": 147726.3028, "trades": 1173, "taker_buy_base": 57659.9, "taker_buy_quote": 66265.5507 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.145, "high": 1.155, "low": 1.137, "close": 1.138, "volume": 30239.9, "close_time": 1761004799999, "quote_volume": 34606.7754, "trades": 366, "taker_buy_base": 17038.3, "taker_buy_quote": 19491.3349 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.137, "high": 1.143, "low": 1.098, "close": 1.101, "volume": 51382.8, "close_time": 1761019199999, "quote_volume": 57584.9148, "trades": 736, "taker_buy_base": 21505.9, "taker_buy_quote": 24197.5451 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.1, "high": 1.101, "low": 1.067, "close": 1.077, "volume": 88662.4, "close_time": 1761033599999, "quote_volume": 95824.8201, "trades": 980, "taker_buy_base": 37966.7, "taker_buy_quote": 41036.2596 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.076, "high": 1.09, "low": 1.059, "close": 1.087, "volume": 51235.3, "close_time": 1761047999999, "quote_volume": 55020.1468, "trades": 606, "taker_buy_base": 20397.0, "taker_buy_quote": 21931.4374 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.086, "high": 1.155, "low": 1.078, "close": 1.15, "volume": 99911.2, "close_time": 1761062399999, "quote_volume": 111797.1138, "trades": 1258, "taker_buy_base": 59456.6, "taker_buy_quote": 66619.9605 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.149, "high": 1.166, "low": 1.133, "close": 1.134, "volume": 135573.3, "close_time": 1761076799999, "quote_volume": 156023.2532, "trades": 1900, "taker_buy_base": 70938.5, "taker_buy_quote": 81751.6191 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.134, "high": 1.134, "low": 1.068, "close": 1.073, "volume": 52514.7, "close_time": 1761091199999, "quote_volume": 57987.7388, "trades": 669, "taker_buy_base": 16936.0, "taker_buy_quote": 18640.3518 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.071, "high": 1.081, "low": 1.062, "close": 1.069, "volume": 40582.4, "close_time": 1761105599999, "quote_volume": 43468.5756, "trades": 379, "taker_buy_base": 14122.9, "taker_buy_quote": 15135.5467 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.067, "high": 1.077, "low": 1.007, "close": 1.074, "volume": 64430.7, "close_time": 1761119999999, "quote_volume": 68238.8745, "trades": 511, "taker_buy_base": 34182.0, "taker_buy_quote": 36361.8011 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.072, "high": 1.097, "low": 1.053, "close": 1.071, "volume": 55598.5, "close_time": 1761134399999, "quote_volume": 59929.2242, "trades": 625, "taker_buy_base": 27548.6, "taker_buy_quote": 29739.2473 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.07, "high": 1.091, "low": 1.063, "close": 1.079, "volume": 52033.0, "close_time": 1761148799999, "quote_volume": 55933.3545, "trades": 613, "taker_buy_base": 29979.0, "taker_buy_quote": 32218.447 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.08, "high": 1.082, "low": 1.042, "close": 1.055, "volume": 42741.5, "close_time": 1761163199999, "quote_volume": 45458.8048, "trades": 565, "taker_buy_base": 18933.5, "taker_buy_quote": 20151.0535 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.055, "high": 1.057, "low": 1.01, "close": 1.035, "volume": 60970.9, "close_time": 1761177599999, "quote_volume": 62518.3946, "trades": 761, "taker_buy_base": 33281.5, "taker_buy_quote": 34141.0579 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.034, "high": 1.061, "low": 1.031, "close": 1.06, "volume": 39920.6, "close_time": 1761191999999, "quote_volume": 41767.2966, "trades": 508, "taker_buy_base": 18601.6, "taker_buy_quote": 19478.0667 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.059, "high": 1.085, "low": 1.056, "close": 1.071, "volume": 40813.1, "close_time": 1761206399999, "quote_volume": 43732.685, "trades": 463, "taker_buy_base": 15894.3, "taker_buy_quote": 17028.019 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.072, "high": 1.083, "low": 1.062, "close": 1.065, "volume": 52151.6, "close_time": 1761220799999, "quote_volume": 55968.7623, "trades": 635, "taker_buy_base": 23873.1, "taker_buy_quote": 25670.2945 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.064, "high": 1.096, "low": 1.054, "close": 1.081, "volume": 148220.0, "close_time": 1761235199999, "quote_volume": 160076.8606, "trades": 1226, "taker_buy_base": 80754.3, "taker_buy_quote": 87417.3418 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.081, "high": 1.108, "low": 1.081, "close": 1.096, "volume": 49101.8, "close_time": 1761249599999, "quote_volume": 53776.3804, "trades": 535, "taker_buy_base": 24923.9, "taker_buy_quote": 27315.5982 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.095, "high": 1.095, "low": 1.073, "close": 1.082, "volume": 28518.2, "close_time": 1761263999999, "quote_volume": 30857.4618, "trades": 310, "taker_buy_base": 7931.7, "taker_buy_quote": 8580.5494 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.085, "high": 1.092, "low": 1.08, "close": 1.081, "volume": 23688.5, "close_time": 1761278399999, "quote_volume": 25751.771, "trades": 181, "taker_buy_base": 12984.5, "taker_buy_quote": 14122.228 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.081, "high": 1.109, "low": 1.08, "close": 1.095, "volume": 17356.4, "close_time": 1761292799999, "quote_volume": 19092.8483, "trades": 264, "taker_buy_base": 7684.4, "taker_buy_quote": 8444.3003 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.096, "high": 1.103, "low": 1.083, "close": 1.094, "volume": 34424.9, "close_time": 1761307199999, "quote_volume": 37501.1769, "trades": 267, "taker_buy_base": 8193.4, "taker_buy_quote": 8948.1887 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.097, "high": 1.131, "low": 1.076, "close": 1.083, "volume": 63093.7, "close_time": 1761321599999, "quote_volume": 69518.496, "trades": 575, "taker_buy_base": 37750.2, "taker_buy_quote": 41670.9468 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.081, "high": 1.111, "low": 1.077, "close": 1.11, "volume": 15896.9, "close_time": 1761335999999, "quote_volume": 17380.8269, "trades": 229, "taker_buy_base": 8141.5, "taker_buy_quote": 8914.0795 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.109, "high": 1.143, "low": 1.108, "close": 1.132, "volume": 51686.8, "close_time": 1761350399999, "quote_volume": 58367.8741, "trades": 641, "taker_buy_base": 34656.8, "taker_buy_quote": 39150.4192 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.131, "high": 1.156, "low": 1.121, "close": 1.132, "volume": 55654.6, "close_time": 1761364799999, "quote_volume": 63271.1508, "trades": 681, "taker_buy_base": 30233.4, "taker_buy_quote": 34411.6104 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.133, "high": 1.144, "low": 1.115, "close": 1.115, "volume": 29223.4, "close_time": 1761379199999, "quote_volume": 33019.3036, "trades": 414, "taker_buy_base": 13668.4, "taker_buy_quote": 15458.4117 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.116, "high": 1.127, "low": 1.109, "close": 1.118, "volume": 17668.6, "close_time": 1761393599999, "quote_volume": 19710.1076, "trades": 339, "taker_buy_base": 7389.5, "taker_buy_quote": 8264.3678 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.119, "high": 1.141, "low": 1.118, "close": 1.138, "volume": 74922.3, "close_time": 1761407999999, "quote_volume": 84460.6531, "trades": 645, "taker_buy_base": 46814.7, "taker_buy_quote": 52758.65 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.14, "high": 1.147, "low": 1.13, "close": 1.143, "volume": 59204.6, "close_time": 1761422399999, "quote_volume": 67416.8955, "trades": 706, "taker_buy_base": 34370.8, "taker_buy_quote": 39173.0134 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.143, "high": 1.144, "low": 1.132, "close": 1.134, "volume": 15197.6, "close_time": 1761436799999, "quote_volume": 17311.2971, "trades": 325, "taker_buy_base": 6779.5, "taker_buy_quote": 7728.7541 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.132, "high": 1.14, "low": 1.125, "close": 1.13, "volume": 11949.6, "close_time": 1761451199999, "quote_volume": 13532.0857, "trades": 165, "taker_buy_base": 7324.3, "taker_buy_quote": 8300.5054 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.129, "high": 1.14, "low": 1.128, "close": 1.135, "volume": 3133.0, "close_time": 1761465599999, "quote_volume": 3559.5671, "trades": 66, "taker_buy_base": 1820.0, "taker_buy_quote": 2066.6082 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.134, "high": 1.157, "low": 1.133, "close": 1.154, "volume": 20029.8, "close_time": 1761479999999, "quote_volume": 22987.1565, "trades": 272, "taker_buy_base": 14509.5, "taker_buy_quote": 16671.1453 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.154, "high": 1.16, "low": 1.146, "close": 1.16, "volume": 25169.7, "close_time": 1761494399999, "quote_volume": 29001.5909, "trades": 335, "taker_buy_base": 12051.7, "taker_buy_quote": 13893.6931 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.159, "high": 1.159, "low": 1.141, "close": 1.143, "volume": 10701.6, "close_time": 1761508799999, "quote_volume": 12279.4529, "trades": 129, "taker_buy_base": 4492.7, "taker_buy_quote": 5163.5385 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.143, "high": 1.17, "low": 1.136, "close": 1.151, "volume": 24891.6, "close_time": 1761523199999, "quote_volume": 28673.8239, "trades": 333, "taker_buy_base": 16487.6, "taker_buy_quote": 18996.6822 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.153, "high": 1.178, "low": 1.146, "close": 1.165, "volume": 39234.6, "close_time": 1761537599999, "quote_volume": 45728.8357, "trades": 435, "taker_buy_base": 17796.6, "taker_buy_quote": 20770.2083 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.165, "high": 1.178, "low": 1.136, "close": 1.144, "volume": 35947.1, "close_time": 1761551999999, "quote_volume": 41577.0238, "trades": 437, "taker_buy_base": 16706.6, "taker_buy_quote": 19354.4964 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.142, "high": 1.145, "low": 1.115, "close": 1.129, "volume": 50638.5, "close_time": 1761566399999, "quote_volume": 57162.4075, "trades": 623, "taker_buy_base": 27234.7, "taker_buy_quote": 30791.5693 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.131, "high": 1.131, "low": 1.102, "close": 1.109, "volume": 33397.3, "close_time": 1761580799999, "quote_volume": 37183.6062, "trades": 494, "taker_buy_base": 13888.3, "taker_buy_quote": 15465.3049 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.11, "high": 1.153, "low": 1.106, "close": 1.108, "volume": 94847.1, "close_time": 1761595199999, "quote_volume": 107067.716, "trades": 905, "taker_buy_base": 54198.5, "taker_buy_quote": 61119.5699 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.107, "high": 1.111, "low": 1.087, "close": 1.096, "volume": 35486.2, "close_time": 1761609599999, "quote_volume": 39052.2876, "trades": 408, "taker_buy_base": 10570.3, "taker_buy_quote": 11642.1257 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.097, "high": 1.106, "low": 1.085, "close": 1.089, "volume": 29004.2, "close_time": 1761623999999, "quote_volume": 31827.9183, "trades": 281, "taker_buy_base": 19216.1, "taker_buy_quote": 21103.7716 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.089, "high": 1.107, "low": 1.078, "close": 1.094, "volume": 24570.6, "close_time": 1761638399999, "quote_volume": 27010.2222, "trades": 253, "taker_buy_base": 10969.0, "taker_buy_quote": 12053.9117 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.095, "high": 1.118, "low": 1.095, "close": 1.104, "volume": 12989.2, "close_time": 1761652799999, "quote_volume": 14422.674, "trades": 211, "taker_buy_base": 7910.8, "taker_buy_quote": 8789.8745 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.105, "high": 1.124, "low": 1.083, "close": 1.095, "volume": 31575.5, "close_time": 1761667199999, "quote_volume": 34866.9093, "trades": 396, "taker_buy_base": 15026.0, "taker_buy_quote": 16611.7409 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.096, "high": 1.103, "low": 1.067, "close": 1.072, "volume": 18023.5, "close_time": 1761681599999, "quote_volume": 19560.0134, "trades": 258, "taker_buy_base": 8695.2, "taker_buy_quote": 9493.5086 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.07, "high": 1.071, "low": 1.036, "close": 1.057, "volume": 95687.4, "close_time": 1761695999999, "quote_volume": 100868.2697, "trades": 698, "taker_buy_base": 33161.5, "taker_buy_quote": 34902.2809 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.056, "high": 1.068, "low": 1.055, "close": 1.062, "volume": 9930.4, "close_time": 1761710399999, "quote_volume": 10531.3329, "trades": 167, "taker_buy_base": 5038.3, "taker_buy_quote": 5345.2016 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.063, "high": 1.074, "low": 1.057, "close": 1.06, "volume": 34838.7, "close_time": 1761724799999, "quote_volume": 37016.2606, "trades": 263, "taker_buy_base": 7221.7, "taker_buy_quote": 7692.1889 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.06, "high": 1.069, "low": 1.049, "close": 1.067, "volume": 67843.8, "close_time": 1761739199999, "quote_volume": 71468.1938, "trades": 609, "taker_buy_base": 14768.4, "taker_buy_quote": 15580.6055 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.066, "high": 1.081, "low": 1.046, "close": 1.051, "volume": 115813.1, "close_time": 1761753599999, "quote_volume": 122051.9652, "trades": 711, "taker_buy_base": 13311.6, "taker_buy_quote": 14213.6299 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.05, "high": 1.08, "low": 1.025, "close": 1.067, "volume": 93008.3, "close_time": 1761767999999, "quote_volume": 97918.9828, "trades": 945, "taker_buy_base": 47574.7, "taker_buy_quote": 49962.2104 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.068, "high": 1.086, "low": 1.054, "close": 1.061, "volume": 23907.2, "close_time": 1761782399999, "quote_volume": 25488.2121, "trades": 298, "taker_buy_base": 14058.2, "taker_buy_quote": 15008.5282 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.062, "high": 1.082, "low": 1.054, "close": 1.072, "volume": 5571.3, "close_time": 1761796799999, "quote_volume": 5955.2172, "trades": 160, "taker_buy_base": 3729.9, "taker_buy_quote": 3986.1709 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.071, "high": 1.071, "low": 1.024, "close": 1.062, "volume": 28171.9, "close_time": 1761811199999, "quote_volume": 29308.2392, "trades": 451, "taker_buy_base": 17378.2, "taker_buy_quote": 18077.326 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.061, "high": 1.063, "low": 1.02, "close": 1.025, "volume": 19832.2, "close_time": 1761825599999, "quote_volume": 20479.4267, "trades": 246, "taker_buy_base": 6257.6, "taker_buy_quote": 6482.219 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.023, "high": 1.025, "low": 0.946, "close": 0.946, "volume": 131584.4, "close_time": 1761839999999, "quote_volume": 128734.6525, "trades": 863, "taker_buy_base": 39085.0, "taker_buy_quote": 38279.4132 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.944, "high": 0.953, "low": 0.901, "close": 0.913, "volume": 68822.3, "close_time": 1761854399999, "quote_volume": 63623.0673, "trades": 749, "taker_buy_base": 35338.1, "taker_buy_quote": 32747.5077 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.912, "high": 0.925, "low": 0.909, "close": 0.925, "volume": 33276.6, "close_time": 1761868799999, "quote_volume": 30552.4437, "trades": 349, "taker_buy_base": 20995.7, "taker_buy_quote": 19275.9182 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.924, "high": 0.937, "low": 0.908, "close": 0.912, "volume": 22559.5, "close_time": 1761883199999, "quote_volume": 20841.1842, "trades": 312, "taker_buy_base": 11176.2, "taker_buy_quote": 10349.7061 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.913, "high": 0.923, "low": 0.885, "close": 0.9, "volume": 48707.7, "close_time": 1761897599999, "quote_volume": 43923.882, "trades": 543, "taker_buy_base": 25724.0, "taker_buy_quote": 23221.5396 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.899, "high": 0.929, "low": 0.894, "close": 0.929, "volume": 133907.8, "close_time": 1761911999999, "quote_volume": 121092.894, "trades": 631, "taker_buy_base": 36526.2, "taker_buy_quote": 33054.8919 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.929, "high": 0.932, "low": 0.903, "close": 0.905, "volume": 51808.7, "close_time": 1761926399999, "quote_volume": 47667.5113, "trades": 498, "taker_buy_base": 18922.9, "taker_buy_quote": 17366.8577 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.904, "high": 0.907, "low": 0.87, "close": 0.904, "volume": 52675.1, "close_time": 1761940799999, "quote_volume": 46876.4568, "trades": 623, "taker_buy_base": 26484.3, "taker_buy_quote": 23569.3172 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.906, "high": 0.919, "low": 0.902, "close": 0.902, "volume": 15450.1, "close_time": 1761955199999, "quote_volume": 14031.8374, "trades": 205, "taker_buy_base": 5909.6, "taker_buy_quote": 5371.8084 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.902, "high": 0.927, "low": 0.896, "close": 0.925, "volume": 18808.2, "close_time": 1761969599999, "quote_volume": 17085.5327, "trades": 153, "taker_buy_base": 11500.3, "taker_buy_quote": 10471.096 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.926, "high": 0.94, "low": 0.917, "close": 0.936, "volume": 18788.8, "close_time": 1761983999999, "quote_volume": 17401.9707, "trades": 180, "taker_buy_base": 9699.2, "taker_buy_quote": 9005.1226 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.938, "high": 0.939, "low": 0.92, "close": 0.932, "volume": 17925.0, "close_time": 1761998399999, "quote_volume": 16660.2014, "trades": 183, "taker_buy_base": 8157.7, "taker_buy_quote": 7594.0928 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.932, "high": 0.937, "low": 0.923, "close": 0.93, "volume": 36939.1, "close_time": 1762012799999, "quote_volume": 34345.018, "trades": 258, "taker_buy_base": 7487.5, "taker_buy_quote": 6967.6007 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.93, "high": 0.939, "low": 0.929, "close": 0.939, "volume": 14043.0, "close_time": 1762027199999, "quote_volume": 13114.1836, "trades": 133, "taker_buy_base": 8729.9, "taker_buy_quote": 8152.0586 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.939, "high": 0.945, "low": 0.928, "close": 0.942, "volume": 16493.3, "close_time": 1762041599999, "quote_volume": 15445.9885, "trades": 165, "taker_buy_base": 8246.7, "taker_buy_quote": 7716.8705 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.941, "high": 0.941, "low": 0.931, "close": 0.933, "volume": 19466.9, "close_time": 1762055999999, "quote_volume": 18230.3573, "trades": 185, "taker_buy_base": 13564.7, "taker_buy_quote": 12702.3774 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.934, "high": 0.965, "low": 0.934, "close": 0.961, "volume": 30223.8, "close_time": 1762070399999, "quote_volume": 28817.5786, "trades": 322, "taker_buy_base": 18742.4, "taker_buy_quote": 17870.2317 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.961, "high": 0.962, "low": 0.942, "close": 0.957, "volume": 28645.7, "close_time": 1762084799999, "quote_volume": 27263.2999, "trades": 290, "taker_buy_base": 14774.1, "taker_buy_quote": 14085.36 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.956, "high": 0.958, "low": 0.923, "close": 0.928, "volume": 49465.2, "close_time": 1762099199999, "quote_volume": 46327.5064, "trades": 364, "taker_buy_base": 18245.8, "taker_buy_quote": 17089.3061 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.927, "high": 0.935, "low": 0.916, "close": 0.93, "volume": 18549.0, "close_time": 1762113599999, "quote_volume": 17204.439, "trades": 240, "taker_buy_base": 9494.2, "taker_buy_quote": 8815.2404 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.929, "high": 0.964, "low": 0.928, "close": 0.962, "volume": 32951.3, "close_time": 1762127999999, "quote_volume": 31129.014, "trades": 272, "taker_buy_base": 20927.2, "taker_buy_quote": 19803.143 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.961, "high": 0.964, "low": 0.885, "close": 0.887, "volume": 26032.4, "close_time": 1762142399999, "quote_volume": 23895.3272, "trades": 359, "taker_buy_base": 8134.2, "taker_buy_quote": 7499.6232 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.885, "high": 0.894, "low": 0.859, "close": 0.873, "volume": 53740.4, "close_time": 1762156799999, "quote_volume": 47103.9302, "trades": 488, "taker_buy_base": 26888.4, "taker_buy_quote": 23596.1366 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.873, "high": 0.878, "low": 0.851, "close": 0.857, "volume": 110995.3, "close_time": 1762171199999, "quote_volume": 96005.6948, "trades": 475, "taker_buy_base": 19328.5, "taker_buy_quote": 16759.3261 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.859, "high": 0.872, "low": 0.701, "close": 0.802, "volume": 185655.1, "close_time": 1762185599999, "quote_volume": 153676.822, "trades": 1123, "taker_buy_base": 69472.0, "taker_buy_quote": 57275.3054 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.803, "high": 0.835, "low": 0.8, "close": 0.81, "volume": 52940.2, "close_time": 1762199999999, "quote_volume": 43295.6426, "trades": 506, "taker_buy_base": 30232.2, "taker_buy_quote": 24727.7569 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.811, "high": 0.818, "low": 0.793, "close": 0.816, "volume": 41495.0, "close_time": 1762214399999, "quote_volume": 33487.1259, "trades": 438, "taker_buy_base": 18138.8, "taker_buy_quote": 14671.0075 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.817, "high": 0.846, "low": 0.811, "close": 0.842, "volume": 35562.7, "close_time": 1762228799999, "quote_volume": 29636.1568, "trades": 436, "taker_buy_base": 23937.8, "taker_buy_quote": 19970.5714 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.841, "high": 0.849, "low": 0.796, "close": 0.802, "volume": 80316.0, "close_time": 1762243199999, "quote_volume": 65506.0399, "trades": 838, "taker_buy_base": 33580.2, "taker_buy_quote": 27421.0957 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.802, "high": 0.826, "low": 0.797, "close": 0.814, "volume": 72683.8, "close_time": 1762257599999, "quote_volume": 59284.7217, "trades": 735, "taker_buy_base": 38042.6, "taker_buy_quote": 31020.7732 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.815, "high": 0.832, "low": 0.797, "close": 0.81, "volume": 49695.1, "close_time": 1762271999999, "quote_volume": 40314.1962, "trades": 592, "taker_buy_base": 23205.4, "taker_buy_quote": 18830.8511 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.812, "high": 0.815, "low": 0.742, "close": 0.751, "volume": 129693.0, "close_time": 1762286399999, "quote_volume": 100383.9243, "trades": 1310, "taker_buy_base": 45554.0, "taker_buy_quote": 35237.9105 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.753, "high": 0.769, "low": 0.716, "close": 0.764, "volume": 178614.4, "close_time": 1762300799999, "quote_volume": 132596.3308, "trades": 1691, "taker_buy_base": 95874.2, "taker_buy_quote": 71271.7023 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.764, "high": 0.786, "low": 0.717, "close": 0.782, "volume": 52812.6, "close_time": 1762315199999, "quote_volume": 40084.7598, "trades": 669, "taker_buy_base": 27269.3, "taker_buy_quote": 20672.2628 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.784, "high": 0.793, "low": 0.769, "close": 0.77, "volume": 47156.6, "close_time": 1762329599999, "quote_volume": 36830.8574, "trades": 390, "taker_buy_base": 32946.1, "taker_buy_quote": 25725.3575 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.769, "high": 0.781, "low": 0.752, "close": 0.777, "volume": 47485.7, "close_time": 1762343999999, "quote_volume": 36424.1513, "trades": 485, "taker_buy_base": 24485.6, "taker_buy_quote": 18917.0565 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.778, "high": 0.802, "low": 0.775, "close": 0.799, "volume": 36532.2, "close_time": 1762358399999, "quote_volume": 28871.2282, "trades": 511, "taker_buy_base": 20313.5, "taker_buy_quote": 16064.223 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.799, "high": 0.808, "low": 0.789, "close": 0.796, "volume": 52939.3, "close_time": 1762372799999, "quote_volume": 42227.1468, "trades": 389, "taker_buy_base": 23850.1, "taker_buy_quote": 19104.3096 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.795, "high": 0.802, "low": 0.79, "close": 0.793, "volume": 17874.7, "close_time": 1762387199999, "quote_volume": 14214.6027, "trades": 329, "taker_buy_base": 8017.6, "taker_buy_quote": 6377.245 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.792, "high": 0.792, "low": 0.776, "close": 0.787, "volume": 25594.5, "close_time": 1762401599999, "quote_volume": 20104.8937, "trades": 258, "taker_buy_base": 11094.2, "taker_buy_quote": 8705.4227 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.787, "high": 0.788, "low": 0.761, "close": 0.767, "volume": 26494.4, "close_time": 1762415999999, "quote_volume": 20507.9229, "trades": 290, "taker_buy_base": 15965.1, "taker_buy_quote": 12361.889 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.766, "high": 0.774, "low": 0.76, "close": 0.764, "volume": 20531.8, "close_time": 1762430399999, "quote_volume": 15741.7415, "trades": 224, "taker_buy_base": 9325.7, "taker_buy_quote": 7152.2628 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.764, "high": 0.777, "low": 0.735, "close": 0.74, "volume": 32493.5, "close_time": 1762444799999, "quote_volume": 24597.4937, "trades": 416, "taker_buy_base": 17098.3, "taker_buy_quote": 12958.4579 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.741, "high": 0.759, "low": 0.727, "close": 0.757, "volume": 31501.6, "close_time": 1762459199999, "quote_volume": 23457.7714, "trades": 393, "taker_buy_base": 13963.2, "taker_buy_quote": 10417.2081 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.757, "high": 0.763, "low": 0.737, "close": 0.745, "volume": 27888.0, "close_time": 1762473599999, "quote_volume": 20881.9234, "trades": 263, "taker_buy_base": 8845.0, "taker_buy_quote": 6633.2597 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.745, "high": 0.773, "low": 0.744, "close": 0.759, "volume": 13800.1, "close_time": 1762487999999, "quote_volume": 10438.1132, "trades": 290, "taker_buy_base": 7130.8, "taker_buy_quote": 5396.9097 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.759, "high": 0.784, "low": 0.755, "close": 0.784, "volume": 15315.1, "close_time": 1762502399999, "quote_volume": 11821.6555, "trades": 331, "taker_buy_base": 8466.0, "taker_buy_quote": 6535.7606 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.783, "high": 0.785, "low": 0.746, "close": 0.755, "volume": 34910.1, "close_time": 1762516799999, "quote_volume": 26537.4653, "trades": 1139, "taker_buy_base": 17955.1, "taker_buy_quote": 13641.9191 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.755, "high": 0.768, "low": 0.719, "close": 0.767, "volume": 103258.2, "close_time": 1762531199999, "quote_volume": 76889.1401, "trades": 2318, "taker_buy_base": 58165.7, "taker_buy_quote": 43514.4493 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.767, "high": 0.833, "low": 0.766, "close": 0.825, "volume": 109087.1, "close_time": 1762545599999, "quote_volume": 88695.8573, "trades": 1917, "taker_buy_base": 72057.7, "taker_buy_quote": 58597.9089 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.826, "high": 0.839, "low": 0.818, "close": 0.824, "volume": 54621.4, "close_time": 1762559999999, "quote_volume": 45392.6108, "trades": 397, "taker_buy_base": 36393.3, "taker_buy_quote": 30269.1469 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.825, "high": 0.854, "low": 0.813, "close": 0.833, "volume": 33686.3, "close_time": 1762574399999, "quote_volume": 28137.5282, "trades": 429, "taker_buy_base": 19910.9, "taker_buy_quote": 16683.6197 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.833, "high": 0.848, "low": 0.818, "close": 0.84, "volume": 55499.2, "close_time": 1762588799999, "quote_volume": 46357.3819, "trades": 441, "taker_buy_base": 30914.9, "taker_buy_quote": 25869.156 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.84, "high": 0.846, "low": 0.816, "close": 0.82, "volume": 63168.5, "close_time": 1762603199999, "quote_volume": 52172.3997, "trades": 455, "taker_buy_base": 19619.7, "taker_buy_quote": 16299.0704 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.82, "high": 0.827, "low": 0.794, "close": 0.799, "volume": 71730.1, "close_time": 1762617599999, "quote_volume": 58615.2563, "trades": 492, "taker_buy_base": 57247.4, "taker_buy_quote": 46883.7766 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.799, "high": 0.809, "low": 0.794, "close": 0.803, "volume": 35730.7, "close_time": 1762631999999, "quote_volume": 28671.7984, "trades": 323, "taker_buy_base": 21125.8, "taker_buy_quote": 16970.0673 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.802, "high": 0.813, "low": 0.798, "close": 0.803, "volume": 14924.0, "close_time": 1762646399999, "quote_volume": 12056.4273, "trades": 143, "taker_buy_base": 8237.1, "taker_buy_quote": 6655.3926 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.804, "low": 0.763, "close": 0.765, "volume": 24070.3, "close_time": 1762660799999, "quote_volume": 18774.2359, "trades": 271, "taker_buy_base": 8829.5, "taker_buy_quote": 6910.8558 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.766, "high": 0.783, "low": 0.763, "close": 0.774, "volume": 49149.1, "close_time": 1762675199999, "quote_volume": 37837.7872, "trades": 246, "taker_buy_base": 27142.6, "taker_buy_quote": 20896.0691 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.773, "high": 0.782, "low": 0.76, "close": 0.779, "volume": 17202.2, "close_time": 1762689599999, "quote_volume": 13221.3356, "trades": 143, "taker_buy_base": 8998.3, "taker_buy_quote": 6910.496 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.776, "high": 0.802, "low": 0.774, "close": 0.793, "volume": 30173.4, "close_time": 1762703999999, "quote_volume": 23633.4154, "trades": 266, "taker_buy_base": 17607.3, "taker_buy_quote": 13781.2318 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.795, "high": 0.806, "low": 0.788, "close": 0.806, "volume": 19839.1, "close_time": 1762718399999, "quote_volume": 15796.1872, "trades": 212, "taker_buy_base": 9745.1, "taker_buy_quote": 7760.4377 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.805, "high": 0.805, "low": 0.781, "close": 0.784, "volume": 13338.9, "close_time": 1762732799999, "quote_volume": 10523.0978, "trades": 166, "taker_buy_base": 8649.2, "taker_buy_quote": 6819.5194 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.785, "high": 0.814, "low": 0.779, "close": 0.797, "volume": 83626.2, "close_time": 1762747199999, "quote_volume": 67332.0519, "trades": 388, "taker_buy_base": 69816.7, "taker_buy_quote": 56263.7959 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.798, "high": 0.802, "low": 0.786, "close": 0.794, "volume": 37324.5, "close_time": 1762761599999, "quote_volume": 29660.8315, "trades": 367, "taker_buy_base": 23696.8, "taker_buy_quote": 18824.584 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.794, "high": 0.805, "low": 0.78, "close": 0.797, "volume": 49974.6, "close_time": 1762775999999, "quote_volume": 39710.3338, "trades": 438, "taker_buy_base": 22651.1, "taker_buy_quote": 17977.1811 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.798, "high": 0.801, "low": 0.77, "close": 0.783, "volume": 54801.7, "close_time": 1762790399999, "quote_volume": 43161.5531, "trades": 530, "taker_buy_base": 30783.8, "taker_buy_quote": 24245.7072 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.784, "high": 0.842, "low": 0.773, "close": 0.812, "volume": 172299.3, "close_time": 1762804799999, "quote_volume": 138893.8571, "trades": 1141, "taker_buy_base": 98794.0, "taker_buy_quote": 79480.4429 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.813, "high": 0.822, "low": 0.793, "close": 0.802, "volume": 172399.1, "close_time": 1762819199999, "quote_volume": 139424.9473, "trades": 750, "taker_buy_base": 75397.9, "taker_buy_quote": 61124.7759 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.802, "high": 0.84, "low": 0.782, "close": 0.834, "volume": 140025.5, "close_time": 1762833599999, "quote_volume": 114049.0209, "trades": 804, "taker_buy_base": 73950.5, "taker_buy_quote": 60119.2055 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.834, "high": 0.837, "low": 0.758, "close": 0.758, "volume": 130941.9, "close_time": 1762847999999, "quote_volume": 102335.4553, "trades": 644, "taker_buy_base": 25991.3, "taker_buy_quote": 20559.2768 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.761, "high": 0.774, "low": 0.751, "close": 0.755, "volume": 58112.4, "close_time": 1762862399999, "quote_volume": 44270.9293, "trades": 444, "taker_buy_base": 30376.1, "taker_buy_quote": 23174.2521 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.754, "high": 0.76, "low": 0.737, "close": 0.743, "volume": 77614.9, "close_time": 1762876799999, "quote_volume": 58011.3805, "trades": 402, "taker_buy_base": 56625.0, "taker_buy_quote": 42341.1118 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.743, "high": 0.753, "low": 0.725, "close": 0.725, "volume": 41826.1, "close_time": 1762891199999, "quote_volume": 30876.2606, "trades": 292, "taker_buy_base": 21922.3, "taker_buy_quote": 16138.0454 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.725, "high": 0.728, "low": 0.708, "close": 0.712, "volume": 75352.8, "close_time": 1762905599999, "quote_volume": 53855.359, "trades": 386, "taker_buy_base": 25419.7, "taker_buy_quote": 18230.0796 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.712, "high": 0.716, "low": 0.698, "close": 0.709, "volume": 32835.6, "close_time": 1762919999999, "quote_volume": 23268.1578, "trades": 507, "taker_buy_base": 18328.7, "taker_buy_quote": 13003.7845 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.71, "high": 0.726, "low": 0.708, "close": 0.719, "volume": 65098.9, "close_time": 1762934399999, "quote_volume": 46613.5766, "trades": 622, "taker_buy_base": 36040.1, "taker_buy_quote": 25833.6974 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.72, "high": 0.746, "low": 0.718, "close": 0.745, "volume": 63246.0, "close_time": 1762948799999, "quote_volume": 46516.6184, "trades": 616, "taker_buy_base": 35891.4, "taker_buy_quote": 26396.7447 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.745, "high": 0.767, "low": 0.736, "close": 0.738, "volume": 115785.7, "close_time": 1762963199999, "quote_volume": 87109.428, "trades": 947, "taker_buy_base": 55036.9, "taker_buy_quote": 41489.755 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.739, "high": 0.744, "low": 0.699, "close": 0.705, "volume": 117951.9, "close_time": 1762977599999, "quote_volume": 84702.1222, "trades": 847, "taker_buy_base": 54600.1, "taker_buy_quote": 39220.8422 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.705, "high": 0.723, "low": 0.701, "close": 0.708, "volume": 31620.3, "close_time": 1762991999999, "quote_volume": 22572.9868, "trades": 459, "taker_buy_base": 17126.9, "taker_buy_quote": 12224.0455 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.708, "high": 0.759, "low": 0.708, "close": 0.745, "volume": 99101.7, "close_time": 1763006399999, "quote_volume": 72653.2204, "trades": 929, "taker_buy_base": 57507.1, "taker_buy_quote": 42114.9382 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.744, "high": 0.774, "low": 0.739, "close": 0.746, "volume": 98840.6, "close_time": 1763020799999, "quote_volume": 74595.434, "trades": 858, "taker_buy_base": 56309.7, "taker_buy_quote": 42591.7745 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.745, "high": 0.759, "low": 0.736, "close": 0.746, "volume": 68455.7, "close_time": 1763035199999, "quote_volume": 51094.7812, "trades": 371, "taker_buy_base": 28668.9, "taker_buy_quote": 21418.3318 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.745, "high": 0.75, "low": 0.721, "close": 0.723, "volume": 69792.5, "close_time": 1763049599999, "quote_volume": 51338.6393, "trades": 421, "taker_buy_base": 29838.8, "taker_buy_quote": 21957.8731 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.724, "high": 0.726, "low": 0.662, "close": 0.664, "volume": 160186.5, "close_time": 1763063999999, "quote_volume": 110457.4712, "trades": 786, "taker_buy_base": 67852.6, "taker_buy_quote": 46709.7007 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.662, "high": 0.669, "low": 0.647, "close": 0.661, "volume": 103664.7, "close_time": 1763078399999, "quote_volume": 68242.4806, "trades": 640, "taker_buy_base": 43692.6, "taker_buy_quote": 28799.6961 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.66, "high": 0.67, "low": 0.639, "close": 0.643, "volume": 147374.1, "close_time": 1763092799999, "quote_volume": 96167.0183, "trades": 1665, "taker_buy_base": 84653.3, "taker_buy_quote": 55260.8004 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.643, "high": 0.657, "low": 0.616, "close": 0.653, "volume": 148934.0, "close_time": 1763107199999, "quote_volume": 95267.4325, "trades": 1777, "taker_buy_base": 75622.7, "taker_buy_quote": 48339.2021 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.653, "high": 0.653, "low": 0.63, "close": 0.634, "volume": 48054.2, "close_time": 1763121599999, "quote_volume": 30853.4724, "trades": 904, "taker_buy_base": 21181.8, "taker_buy_quote": 13608.9331 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.633, "high": 0.633, "low": 0.603, "close": 0.623, "volume": 216623.1, "close_time": 1763135999999, "quote_volume": 134037.5231, "trades": 2651, "taker_buy_base": 118476.5, "taker_buy_quote": 73384.9183 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.624, "high": 0.635, "low": 0.619, "close": 0.628, "volume": 105565.7, "close_time": 1763150399999, "quote_volume": 66109.1237, "trades": 1626, "taker_buy_base": 72372.6, "taker_buy_quote": 45295.3332 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.63, "high": 0.63, "low": 0.586, "close": 0.595, "volume": 110080.2, "close_time": 1763164799999, "quote_volume": 67356.5436, "trades": 1161, "taker_buy_base": 39236.2, "taker_buy_quote": 23939.5167 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.596, "high": 0.612, "low": 0.594, "close": 0.61, "volume": 27065.8, "close_time": 1763179199999, "quote_volume": 16320.9033, "trades": 420, "taker_buy_base": 11522.3, "taker_buy_quote": 6941.8385 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.612, "high": 0.614, "low": 0.598, "close": 0.599, "volume": 29917.4, "close_time": 1763193599999, "quote_volume": 18169.7521, "trades": 337, "taker_buy_base": 16964.1, "taker_buy_quote": 10301.8656 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.597, "high": 0.598, "low": 0.584, "close": 0.591, "volume": 28043.2, "close_time": 1763207999999, "quote_volume": 16611.023, "trades": 204, "taker_buy_base": 14010.6, "taker_buy_quote": 8313.9206 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.591, "high": 0.6, "low": 0.588, "close": 0.588, "volume": 8045.1, "close_time": 1763222399999, "quote_volume": 4773.0176, "trades": 129, "taker_buy_base": 3399.6, "taker_buy_quote": 2017.3685 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.588, "high": 0.604, "low": 0.578, "close": 0.599, "volume": 28357.4, "close_time": 1763236799999, "quote_volume": 16834.7458, "trades": 217, "taker_buy_base": 17573.3, "taker_buy_quote": 10462.8445 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.598, "high": 0.6, "low": 0.583, "close": 0.589, "volume": 45623.8, "close_time": 1763251199999, "quote_volume": 27010.4646, "trades": 198, "taker_buy_base": 20966.7, "taker_buy_quote": 12415.42 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.589, "high": 0.596, "low": 0.576, "close": 0.595, "volume": 21087.7, "close_time": 1763265599999, "quote_volume": 12325.185, "trades": 193, "taker_buy_base": 8966.1, "taker_buy_quote": 5231.5226 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.596, "high": 0.612, "low": 0.593, "close": 0.594, "volume": 39240.4, "close_time": 1763279999999, "quote_volume": 23649.326, "trades": 196, "taker_buy_base": 29784.2, "taker_buy_quote": 17959.2793 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.594, "high": 0.599, "low": 0.58, "close": 0.584, "volume": 14267.8, "close_time": 1763294399999, "quote_volume": 8432.6951, "trades": 147, "taker_buy_base": 7929.6, "taker_buy_quote": 4689.4911 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.583, "high": 0.594, "low": 0.569, "close": 0.571, "volume": 25795.8, "close_time": 1763308799999, "quote_volume": 14975.2575, "trades": 186, "taker_buy_base": 10865.2, "taker_buy_quote": 6332.4208 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.57, "high": 0.577, "low": 0.554, "close": 0.571, "volume": 46373.6, "close_time": 1763323199999, "quote_volume": 26210.6226, "trades": 332, "taker_buy_base": 22047.1, "taker_buy_quote": 12470.284 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.57, "high": 0.578, "low": 0.562, "close": 0.574, "volume": 31327.4, "close_time": 1763337599999, "quote_volume": 17844.1344, "trades": 235, "taker_buy_base": 15702.7, "taker_buy_quote": 8933.5532 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.573, "high": 0.583, "low": 0.565, "close": 0.581, "volume": 28031.3, "close_time": 1763351999999, "quote_volume": 16173.4025, "trades": 218, "taker_buy_base": 17671.9, "taker_buy_quote": 10185.7073 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.581, "high": 0.582, "low": 0.573, "close": 0.576, "volume": 20283.1, "close_time": 1763366399999, "quote_volume": 11682.9223, "trades": 199, "taker_buy_base": 8876.3, "taker_buy_quote": 5115.5741 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.577, "high": 0.579, "low": 0.57, "close": 0.572, "volume": 19543.2, "close_time": 1763380799999, "quote_volume": 11236.4578, "trades": 186, "taker_buy_base": 10712.6, "taker_buy_quote": 6169.0811 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.571, "high": 0.579, "low": 0.542, "close": 0.56, "volume": 103938.2, "close_time": 1763395199999, "quote_volume": 58226.0081, "trades": 677, "taker_buy_base": 56931.5, "taker_buy_quote": 31895.9195 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.56, "high": 0.567, "low": 0.533, "close": 0.538, "volume": 57524.3, "close_time": 1763409599999, "quote_volume": 31566.1771, "trades": 499, "taker_buy_base": 32137.4, "taker_buy_quote": 17646.9415 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.538, "high": 0.55, "low": 0.535, "close": 0.55, "volume": 78849.7, "close_time": 1763423999999, "quote_volume": 42746.9456, "trades": 339, "taker_buy_base": 28595.4, "taker_buy_quote": 15512.3822 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.549, "high": 0.56, "low": 0.535, "close": 0.557, "volume": 57565.9, "close_time": 1763438399999, "quote_volume": 31493.9162, "trades": 454, "taker_buy_base": 25601.6, "taker_buy_quote": 14017.8871 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.555, "high": 0.584, "low": 0.552, "close": 0.564, "volume": 135070.6, "close_time": 1763452799999, "quote_volume": 77048.8774, "trades": 553, "taker_buy_base": 72359.8, "taker_buy_quote": 41467.4512 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.565, "high": 0.569, "low": 0.557, "close": 0.561, "volume": 46881.5, "close_time": 1763467199999, "quote_volume": 26427.9719, "trades": 334, "taker_buy_base": 25782.0, "taker_buy_quote": 14529.1778 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.561, "high": 0.571, "low": 0.552, "close": 0.57, "volume": 62588.5, "close_time": 1763481599999, "quote_volume": 35031.0791, "trades": 426, "taker_buy_base": 29713.9, "taker_buy_quote": 16618.5853 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.569, "high": 0.576, "low": 0.558, "close": 0.566, "volume": 48437.1, "close_time": 1763495999999, "quote_volume": 27429.745, "trades": 366, "taker_buy_base": 22916.9, "taker_buy_quote": 13009.9036 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.568, "high": 0.572, "low": 0.558, "close": 0.562, "volume": 54551.6, "close_time": 1763510399999, "quote_volume": 30890.4259, "trades": 387, "taker_buy_base": 26954.6, "taker_buy_quote": 15275.5772 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.561, "high": 0.566, "low": 0.554, "close": 0.554, "volume": 27904.3, "close_time": 1763524799999, "quote_volume": 15629.0929, "trades": 218, "taker_buy_base": 14158.7, "taker_buy_quote": 7935.0781 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.554, "high": 0.559, "low": 0.543, "close": 0.558, "volume": 42390.5, "close_time": 1763539199999, "quote_volume": 23264.5413, "trades": 290, "taker_buy_base": 17957.2, "taker_buy_quote": 9873.2711 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.557, "high": 0.559, "low": 0.552, "close": 0.552, "volume": 22082.3, "close_time": 1763553599999, "quote_volume": 12281.3757, "trades": 203, "taker_buy_base": 10637.6, "taker_buy_quote": 5919.7354 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.551, "high": 0.555, "low": 0.534, "close": 0.535, "volume": 38295.2, "close_time": 1763567999999, "quote_volume": 21034.6052, "trades": 342, "taker_buy_base": 25537.9, "taker_buy_quote": 14050.2809 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.535, "high": 0.538, "low": 0.516, "close": 0.521, "volume": 35820.4, "close_time": 1763582399999, "quote_volume": 18764.52, "trades": 411, "taker_buy_base": 17669.6, "taker_buy_quote": 9267.6648 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.522, "high": 0.547, "low": 0.521, "close": 0.546, "volume": 44100.6, "close_time": 1763596799999, "quote_volume": 23659.4787, "trades": 364, "taker_buy_base": 29492.0, "taker_buy_quote": 15829.9836 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.546, "high": 0.559, "low": 0.542, "close": 0.554, "volume": 72363.7, "close_time": 1763611199999, "quote_volume": 39842.3826, "trades": 343, "taker_buy_base": 24275.4, "taker_buy_quote": 13376.0116 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.555, "high": 0.562, "low": 0.552, "close": 0.559, "volume": 30087.7, "close_time": 1763625599999, "quote_volume": 16743.3982, "trades": 214, "taker_buy_base": 11970.5, "taker_buy_quote": 6672.0059 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.559, "high": 0.567, "low": 0.556, "close": 0.563, "volume": 53146.7, "close_time": 1763639999999, "quote_volume": 29853.0395, "trades": 367, "taker_buy_base": 31674.4, "taker_buy_quote": 17817.5105 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.563, "high": 0.57, "low": 0.549, "close": 0.549, "volume": 112033.5, "close_time": 1763654399999, "quote_volume": 62668.9123, "trades": 604, "taker_buy_base": 75139.3, "taker_buy_quote": 42050.5477 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.55, "high": 0.55, "low": 0.518, "close": 0.531, "volume": 88610.2, "close_time": 1763668799999, "quote_volume": 47105.9832, "trades": 708, "taker_buy_base": 44679.7, "taker_buy_quote": 23719.9539 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.53, "high": 0.539, "low": 0.524, "close": 0.525, "volume": 21909.5, "close_time": 1763683199999, "quote_volume": 11619.5146, "trades": 276, "taker_buy_base": 10637.7, "taker_buy_quote": 5647.1188 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.525, "high": 0.532, "low": 0.511, "close": 0.517, "volume": 33150.3, "close_time": 1763697599999, "quote_volume": 17285.0226, "trades": 315, "taker_buy_base": 12558.6, "taker_buy_quote": 6580.4115 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.517, "high": 0.518, "low": 0.449, "close": 0.483, "volume": 176178.1, "close_time": 1763711999999, "quote_volume": 86109.509, "trades": 989, "taker_buy_base": 91911.9, "taker_buy_quote": 44664.0838 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.481, "high": 0.489, "low": 0.473, "close": 0.475, "volume": 69212.7, "close_time": 1763726399999, "quote_volume": 33369.0214, "trades": 584, "taker_buy_base": 48805.8, "taker_buy_quote": 23542.2942 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.475, "high": 0.496, "low": 0.464, "close": 0.483, "volume": 74143.0, "close_time": 1763740799999, "quote_volume": 35592.9696, "trades": 753, "taker_buy_base": 40843.9, "taker_buy_quote": 19629.2556 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.482, "high": 0.5, "low": 0.476, "close": 0.489, "volume": 54506.4, "close_time": 1763755199999, "quote_volume": 26684.1424, "trades": 521, "taker_buy_base": 24938.2, "taker_buy_quote": 12212.7856 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.49, "high": 0.49, "low": 0.459, "close": 0.479, "volume": 36064.5, "close_time": 1763769599999, "quote_volume": 17211.6545, "trades": 362, "taker_buy_base": 17885.4, "taker_buy_quote": 8551.87 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.478, "high": 0.48, "low": 0.472, "close": 0.473, "volume": 24477.4, "close_time": 1763783999999, "quote_volume": 11665.8943, "trades": 267, "taker_buy_base": 13649.9, "taker_buy_quote": 6516.2074 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.472, "high": 0.472, "low": 0.452, "close": 0.464, "volume": 63246.5, "close_time": 1763798399999, "quote_volume": 29038.2634, "trades": 404, "taker_buy_base": 33381.7, "taker_buy_quote": 15344.6946 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.463, "high": 0.464, "low": 0.451, "close": 0.462, "volume": 41652.5, "close_time": 1763812799999, "quote_volume": 19019.0517, "trades": 399, "taker_buy_base": 20468.9, "taker_buy_quote": 9345.9239 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.461, "high": 0.467, "low": 0.454, "close": 0.46, "volume": 106445.3, "close_time": 1763827199999, "quote_volume": 49216.8436, "trades": 511, "taker_buy_base": 41479.1, "taker_buy_quote": 19144.7416 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.46, "high": 0.466, "low": 0.46, "close": 0.461, "volume": 132916.3, "close_time": 1763841599999, "quote_volume": 61459.1989, "trades": 413, "taker_buy_base": 83810.2, "taker_buy_quote": 38706.283 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.462, "high": 0.47, "low": 0.456, "close": 0.464, "volume": 49233.8, "close_time": 1763855999999, "quote_volume": 22766.3006, "trades": 322, "taker_buy_base": 30054.8, "taker_buy_quote": 13898.3692 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.464, "high": 0.467, "low": 0.456, "close": 0.458, "volume": 83858.2, "close_time": 1763870399999, "quote_volume": 38829.1279, "trades": 533, "taker_buy_base": 42140.3, "taker_buy_quote": 19508.2588 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.458, "high": 0.467, "low": 0.456, "close": 0.463, "volume": 69242.8, "close_time": 1763884799999, "quote_volume": 31996.9388, "trades": 415, "taker_buy_base": 43540.2, "taker_buy_quote": 20128.257 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.464, "high": 0.467, "low": 0.459, "close": 0.463, "volume": 50571.8, "close_time": 1763899199999, "quote_volume": 23436.3025, "trades": 342, "taker_buy_base": 26737.1, "taker_buy_quote": 12393.1587 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.463, "high": 0.472, "low": 0.461, "close": 0.468, "volume": 75703.7, "close_time": 1763913599999, "quote_volume": 35340.4088, "trades": 417, "taker_buy_base": 40254.1, "taker_buy_quote": 18770.3156 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.468, "high": 0.472, "low": 0.461, "close": 0.468, "volume": 150016.0, "close_time": 1763927999999, "quote_volume": 69975.8584, "trades": 430, "taker_buy_base": 52626.6, "taker_buy_quote": 24608.2487 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.469, "high": 0.476, "low": 0.464, "close": 0.464, "volume": 138806.4, "close_time": 1763942399999, "quote_volume": 65032.9955, "trades": 382, "taker_buy_base": 105359.9, "taker_buy_quote": 49386.0729 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.464, "high": 0.48, "low": 0.459, "close": 0.476, "volume": 129378.5, "close_time": 1763956799999, "quote_volume": 60708.811, "trades": 693, "taker_buy_base": 60522.4, "taker_buy_quote": 28380.6647 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.477, "high": 0.479, "low": 0.466, "close": 0.471, "volume": 77406.7, "close_time": 1763971199999, "quote_volume": 36514.9387, "trades": 481, "taker_buy_base": 33233.1, "taker_buy_quote": 15693.4979 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.471, "high": 0.471, "low": 0.459, "close": 0.467, "volume": 70893.0, "close_time": 1763985599999, "quote_volume": 32962.555, "trades": 437, "taker_buy_base": 32104.8, "taker_buy_quote": 14945.2179 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.467, "high": 0.477, "low": 0.462, "close": 0.474, "volume": 89112.2, "close_time": 1763999999999, "quote_volume": 41715.494, "trades": 533, "taker_buy_base": 42842.2, "taker_buy_quote": 20071.3235 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.475, "high": 0.499, "low": 0.475, "close": 0.492, "volume": 118565.3, "close_time": 1764014399999, "quote_volume": 58192.1819, "trades": 661, "taker_buy_base": 62726.0, "taker_buy_quote": 30831.0276 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.493, "high": 0.508, "low": 0.493, "close": 0.508, "volume": 73128.8, "close_time": 1764028799999, "quote_volume": 36716.4747, "trades": 407, "taker_buy_base": 31604.7, "taker_buy_quote": 15848.6782 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.507, "high": 0.525, "low": 0.505, "close": 0.524, "volume": 161437.5, "close_time": 1764043199999, "quote_volume": 82736.2522, "trades": 677, "taker_buy_base": 77101.2, "taker_buy_quote": 39560.8699 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.523, "high": 0.544, "low": 0.497, "close": 0.498, "volume": 343004.7, "close_time": 1764057599999, "quote_volume": 178239.7174, "trades": 1307, "taker_buy_base": 175966.5, "taker_buy_quote": 92105.014 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.498, "high": 0.503, "low": 0.494, "close": 0.5, "volume": 111870.8, "close_time": 1764071999999, "quote_volume": 55789.3891, "trades": 463, "taker_buy_base": 46891.3, "taker_buy_quote": 23439.7383 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.5, "high": 0.507, "low": 0.486, "close": 0.498, "volume": 118799.1, "close_time": 1764086399999, "quote_volume": 59219.9388, "trades": 539, "taker_buy_base": 54763.8, "taker_buy_quote": 27315.0027 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.498, "high": 0.512, "low": 0.497, "close": 0.505, "volume": 82849.9, "close_time": 1764100799999, "quote_volume": 41748.3206, "trades": 467, "taker_buy_base": 37823.6, "taker_buy_quote": 19065.3096 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.505, "high": 0.514, "low": 0.501, "close": 0.51, "volume": 39733.6, "close_time": 1764115199999, "quote_volume": 20162.2985, "trades": 308, "taker_buy_base": 22007.3, "taker_buy_quote": 11177.9721 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.511, "high": 0.524, "low": 0.51, "close": 0.522, "volume": 78705.6, "close_time": 1764129599999, "quote_volume": 40673.6263, "trades": 653, "taker_buy_base": 38848.1, "taker_buy_quote": 20084.4082 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.523, "high": 0.546, "low": 0.523, "close": 0.538, "volume": 316180.2, "close_time": 1764143999999, "quote_volume": 169150.752, "trades": 1251, "taker_buy_base": 171958.7, "taker_buy_quote": 91916.5997 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.538, "high": 0.552, "low": 0.513, "close": 0.533, "volume": 229468.8, "close_time": 1764158399999, "quote_volume": 122209.648, "trades": 1001, "taker_buy_base": 110942.9, "taker_buy_quote": 59325.8178 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.534, "high": 0.547, "low": 0.525, "close": 0.537, "volume": 191413.0, "close_time": 1764172799999, "quote_volume": 103155.5109, "trades": 833, "taker_buy_base": 103784.1, "taker_buy_quote": 55961.9649 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.538, "high": 0.608, "low": 0.536, "close": 0.562, "volume": 654615.7, "close_time": 1764187199999, "quote_volume": 375903.7168, "trades": 2482, "taker_buy_base": 303630.7, "taker_buy_quote": 175303.7073 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.563, "high": 0.563, "low": 0.541, "close": 0.542, "volume": 167984.9, "close_time": 1764201599999, "quote_volume": 92726.5196, "trades": 854, "taker_buy_base": 79030.1, "taker_buy_quote": 43724.5566 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.542, "high": 0.544, "low": 0.529, "close": 0.54, "volume": 120084.0, "close_time": 1764215999999, "quote_volume": 64488.0812, "trades": 598, "taker_buy_base": 64014.4, "taker_buy_quote": 34398.7607 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.539, "high": 0.546, "low": 0.528, "close": 0.528, "volume": 80944.9, "close_time": 1764230399999, "quote_volume": 43363.3353, "trades": 394, "taker_buy_base": 43388.2, "taker_buy_quote": 23246.6171 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.528, "high": 0.533, "low": 0.516, "close": 0.517, "volume": 119567.9, "close_time": 1764244799999, "quote_volume": 62833.1461, "trades": 611, "taker_buy_base": 61740.4, "taker_buy_quote": 32485.0046 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.517, "high": 0.518, "low": 0.506, "close": 0.514, "volume": 136404.7, "close_time": 1764259199999, "quote_volume": 69723.0591, "trades": 445, "taker_buy_base": 89318.4, "taker_buy_quote": 45689.4843 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.513, "high": 0.523, "low": 0.513, "close": 0.519, "volume": 59484.2, "close_time": 1764273599999, "quote_volume": 30890.4227, "trades": 259, "taker_buy_base": 27058.9, "taker_buy_quote": 14045.8318 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.518, "high": 0.521, "low": 0.508, "close": 0.509, "volume": 81678.7, "close_time": 1764287999999, "quote_volume": 42235.1717, "trades": 250, "taker_buy_base": 55626.4, "taker_buy_quote": 28812.1442 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.51, "high": 0.514, "low": 0.492, "close": 0.497, "volume": 101741.3, "close_time": 1764302399999, "quote_volume": 51303.3496, "trades": 528, "taker_buy_base": 55549.4, "taker_buy_quote": 28156.8287 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.498, "high": 0.502, "low": 0.496, "close": 0.496, "volume": 72926.4, "close_time": 1764316799999, "quote_volume": 36419.0254, "trades": 374, "taker_buy_base": 42993.1, "taker_buy_quote": 21497.694 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.496, "high": 0.508, "low": 0.493, "close": 0.495, "volume": 62615.2, "close_time": 1764331199999, "quote_volume": 31443.9736, "trades": 329, "taker_buy_base": 37013.0, "taker_buy_quote": 18599.0647 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.494, "high": 0.507, "low": 0.492, "close": 0.503, "volume": 79030.0, "close_time": 1764345599999, "quote_volume": 39498.3774, "trades": 435, "taker_buy_base": 44911.1, "taker_buy_quote": 22452.2896 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.503, "high": 0.503, "low": 0.481, "close": 0.495, "volume": 160240.4, "close_time": 1764359999999, "quote_volume": 78760.5205, "trades": 626, "taker_buy_base": 77877.3, "taker_buy_quote": 38318.5533 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.495, "high": 0.497, "low": 0.493, "close": 0.495, "volume": 58171.3, "close_time": 1764374399999, "quote_volume": 28773.5872, "trades": 256, "taker_buy_base": 26312.6, "taker_buy_quote": 13027.4212 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.494, "high": 0.495, "low": 0.485, "close": 0.485, "volume": 89530.2, "close_time": 1764388799999, "quote_volume": 43824.7939, "trades": 225, "taker_buy_base": 34142.0, "taker_buy_quote": 16766.7609 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.483, "high": 0.486, "low": 0.479, "close": 0.482, "volume": 54460.6, "close_time": 1764403199999, "quote_volume": 26278.6377, "trades": 288, "taker_buy_base": 34817.7, "taker_buy_quote": 16800.6499 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.481, "high": 0.483, "low": 0.478, "close": 0.481, "volume": 37883.2, "close_time": 1764417599999, "quote_volume": 18217.3421, "trades": 267, "taker_buy_base": 24487.8, "taker_buy_quote": 11780.8193 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.482, "high": 0.489, "low": 0.476, "close": 0.484, "volume": 53004.2, "close_time": 1764431999999, "quote_volume": 25563.1694, "trades": 266, "taker_buy_base": 31966.6, "taker_buy_quote": 15452.68 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.484, "high": 0.484, "low": 0.477, "close": 0.478, "volume": 34309.5, "close_time": 1764446399999, "quote_volume": 16490.5117, "trades": 167, "taker_buy_base": 14077.0, "taker_buy_quote": 6771.1863 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.477, "high": 0.478, "low": 0.473, "close": 0.475, "volume": 79924.1, "close_time": 1764460799999, "quote_volume": 38004.2138, "trades": 302, "taker_buy_base": 30136.0, "taker_buy_quote": 14337.6835 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.474, "high": 0.476, "low": 0.465, "close": 0.472, "volume": 31443.7, "close_time": 1764475199999, "quote_volume": 14837.4385, "trades": 223, "taker_buy_base": 12707.0, "taker_buy_quote": 5996.7278 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.473, "high": 0.475, "low": 0.467, "close": 0.475, "volume": 26591.7, "close_time": 1764489599999, "quote_volume": 12549.3423, "trades": 213, "taker_buy_base": 12289.9, "taker_buy_quote": 5804.9803 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.475, "high": 0.477, "low": 0.47, "close": 0.472, "volume": 159779.1, "close_time": 1764503999999, "quote_volume": 75753.3406, "trades": 378, "taker_buy_base": 70725.7, "taker_buy_quote": 33515.4828 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.472, "high": 0.483, "low": 0.472, "close": 0.474, "volume": 61721.1, "close_time": 1764518399999, "quote_volume": 29415.5046, "trades": 327, "taker_buy_base": 35704.7, "taker_buy_quote": 17027.3203 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.475, "high": 0.479, "low": 0.474, "close": 0.479, "volume": 167627.8, "close_time": 1764532799999, "quote_volume": 79847.1639, "trades": 332, "taker_buy_base": 131336.7, "taker_buy_quote": 62550.8946 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.479, "high": 0.481, "low": 0.465, "close": 0.465, "volume": 66175.0, "close_time": 1764547199999, "quote_volume": 31443.6096, "trades": 302, "taker_buy_base": 24623.1, "taker_buy_quote": 11719.0301 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.465, "high": 0.466, "low": 0.423, "close": 0.424, "volume": 243034.0, "close_time": 1764561599999, "quote_volume": 107628.635, "trades": 1111, "taker_buy_base": 106943.8, "taker_buy_quote": 47564.3143 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.422, "high": 0.424, "low": 0.419, "close": 0.421, "volume": 163143.9, "close_time": 1764575999999, "quote_volume": 68734.3151, "trades": 475, "taker_buy_base": 62133.6, "taker_buy_quote": 26212.2476 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.422, "high": 0.423, "low": 0.413, "close": 0.415, "volume": 105403.1, "close_time": 1764590399999, "quote_volume": 43959.6217, "trades": 496, "taker_buy_base": 38485.9, "taker_buy_quote": 16081.7101 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.415, "high": 0.423, "low": 0.407, "close": 0.418, "volume": 162236.5, "close_time": 1764604799999, "quote_volume": 67661.2959, "trades": 580, "taker_buy_base": 92075.0, "taker_buy_quote": 38542.3178 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.417, "high": 0.418, "low": 0.407, "close": 0.41, "volume": 72909.1, "close_time": 1764619199999, "quote_volume": 29900.4762, "trades": 389, "taker_buy_base": 41853.6, "taker_buy_quote": 17159.3431 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.41, "high": 0.418, "low": 0.41, "close": 0.417, "volume": 79539.4, "close_time": 1764633599999, "quote_volume": 32900.0131, "trades": 347, "taker_buy_base": 35995.0, "taker_buy_quote": 14889.7866 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.417, "high": 0.419, "low": 0.407, "close": 0.412, "volume": 68429.4, "close_time": 1764647999999, "quote_volume": 28291.3427, "trades": 355, "taker_buy_base": 29522.8, "taker_buy_quote": 12217.3973 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.413, "high": 0.428, "low": 0.412, "close": 0.423, "volume": 132611.2, "close_time": 1764662399999, "quote_volume": 55554.6214, "trades": 570, "taker_buy_base": 78336.7, "taker_buy_quote": 32821.1875 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.424, "high": 0.427, "low": 0.413, "close": 0.424, "volume": 109713.1, "close_time": 1764676799999, "quote_volume": 46160.1131, "trades": 464, "taker_buy_base": 64093.8, "taker_buy_quote": 26942.9544 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.425, "high": 0.466, "low": 0.422, "close": 0.463, "volume": 148176.1, "close_time": 1764691199999, "quote_volume": 65491.9613, "trades": 603, "taker_buy_base": 92195.1, "taker_buy_quote": 40779.9912 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.464, "high": 0.478, "low": 0.464, "close": 0.467, "volume": 165505.6, "close_time": 1764705599999, "quote_volume": 77858.6328, "trades": 754, "taker_buy_base": 77772.0, "taker_buy_quote": 36646.7346 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.467, "high": 0.472, "low": 0.462, "close": 0.467, "volume": 98560.5, "close_time": 1764719999999, "quote_volume": 46046.9125, "trades": 271, "taker_buy_base": 60450.1, "taker_buy_quote": 28304.1606 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.467, "high": 0.473, "low": 0.467, "close": 0.47, "volume": 58537.6, "close_time": 1764734399999, "quote_volume": 27521.8475, "trades": 396, "taker_buy_base": 28006.8, "taker_buy_quote": 13163.7689 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.47, "high": 0.477, "low": 0.468, "close": 0.468, "volume": 69659.3, "close_time": 1764748799999, "quote_volume": 32955.6009, "trades": 279, "taker_buy_base": 32535.5, "taker_buy_quote": 15412.6046 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.469, "high": 0.472, "low": 0.464, "close": 0.468, "volume": 80630.8, "close_time": 1764763199999, "quote_volume": 37696.1955, "trades": 224, "taker_buy_base": 18823.0, "taker_buy_quote": 8837.5592 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.468, "high": 0.472, "low": 0.457, "close": 0.465, "volume": 80660.0, "close_time": 1764777599999, "quote_volume": 37550.669, "trades": 353, "taker_buy_base": 35708.1, "taker_buy_quote": 16640.311 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.466, "high": 0.475, "low": 0.463, "close": 0.47, "volume": 96290.3, "close_time": 1764791999999, "quote_volume": 45254.5829, "trades": 340, "taker_buy_base": 56630.2, "taker_buy_quote": 26668.5381 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.469, "high": 0.478, "low": 0.468, "close": 0.473, "volume": 64805.4, "close_time": 1764806399999, "quote_volume": 30580.5523, "trades": 259, "taker_buy_base": 33270.4, "taker_buy_quote": 15703.348 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.474, "high": 0.48, "low": 0.469, "close": 0.47, "volume": 50833.6, "close_time": 1764820799999, "quote_volume": 24072.5322, "trades": 315, "taker_buy_base": 26742.4, "taker_buy_quote": 12669.9067 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.468, "high": 0.468, "low": 0.464, "close": 0.466, "volume": 43239.1, "close_time": 1764835199999, "quote_volume": 20161.7414, "trades": 218, "taker_buy_base": 22484.9, "taker_buy_quote": 10487.3251 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.466, "high": 0.471, "low": 0.464, "close": 0.471, "volume": 82149.2, "close_time": 1764849599999, "quote_volume": 38418.4668, "trades": 841, "taker_buy_base": 45008.3, "taker_buy_quote": 21054.9656 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.472, "high": 0.477, "low": 0.463, "close": 0.473, "volume": 99585.2, "close_time": 1764863999999, "quote_volume": 46950.0574, "trades": 440, "taker_buy_base": 55192.9, "taker_buy_quote": 26037.7336 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.473, "high": 0.476, "low": 0.449, "close": 0.459, "volume": 101181.0, "close_time": 1764878399999, "quote_volume": 46950.1164, "trades": 463, "taker_buy_base": 35966.6, "taker_buy_quote": 16742.7213 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.46, "high": 0.461, "low": 0.455, "close": 0.456, "volume": 55522.5, "close_time": 1764892799999, "quote_volume": 25417.9665, "trades": 229, "taker_buy_base": 33530.7, "taker_buy_quote": 15357.4275 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.457, "high": 0.46, "low": 0.454, "close": 0.455, "volume": 102102.0, "close_time": 1764907199999, "quote_volume": 46754.6885, "trades": 359, "taker_buy_base": 36776.0, "taker_buy_quote": 16844.5798 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.455, "high": 0.462, "low": 0.452, "close": 0.461, "volume": 52660.7, "close_time": 1764921599999, "quote_volume": 24049.7864, "trades": 202, "taker_buy_base": 29361.9, "taker_buy_quote": 13438.8492 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.461, "high": 0.462, "low": 0.444, "close": 0.448, "volume": 92500.4, "close_time": 1764935999999, "quote_volume": 41595.9905, "trades": 283, "taker_buy_base": 34204.2, "taker_buy_quote": 15456.8627 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.447, "high": 0.451, "low": 0.439, "close": 0.441, "volume": 105928.3, "close_time": 1764950399999, "quote_volume": 47205.5624, "trades": 430, "taker_buy_base": 62139.7, "taker_buy_quote": 27725.7443 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.441, "high": 0.442, "low": 0.422, "close": 0.431, "volume": 78990.5, "close_time": 1764964799999, "quote_volume": 33951.4217, "trades": 380, "taker_buy_base": 36097.8, "taker_buy_quote": 15501.9612 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.429, "high": 0.434, "low": 0.427, "close": 0.433, "volume": 90244.5, "close_time": 1764979199999, "quote_volume": 38882.2997, "trades": 282, "taker_buy_base": 54282.8, "taker_buy_quote": 23408.9124 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.434, "high": 0.444, "low": 0.433, "close": 0.444, "volume": 62625.4, "close_time": 1764993599999, "quote_volume": 27415.7456, "trades": 143, "taker_buy_base": 35232.5, "taker_buy_quote": 15442.3733 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.443, "high": 0.443, "low": 0.433, "close": 0.435, "volume": 21571.9, "close_time": 1765007999999, "quote_volume": 9408.8355, "trades": 128, "taker_buy_base": 8913.7, "taker_buy_quote": 3878.0562 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.434, "high": 0.435, "low": 0.431, "close": 0.434, "volume": 44942.0, "close_time": 1765022399999, "quote_volume": 19447.1847, "trades": 228, "taker_buy_base": 21025.9, "taker_buy_quote": 9095.782 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.435, "high": 0.443, "low": 0.435, "close": 0.439, "volume": 67332.3, "close_time": 1765036799999, "quote_volume": 29508.627, "trades": 329, "taker_buy_base": 35582.8, "taker_buy_quote": 15602.1804 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.439, "high": 0.447, "low": 0.439, "close": 0.442, "volume": 49173.2, "close_time": 1765051199999, "quote_volume": 21844.1541, "trades": 225, "taker_buy_base": 24102.2, "taker_buy_quote": 10704.5909 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.443, "high": 0.453, "low": 0.443, "close": 0.449, "volume": 62046.8, "close_time": 1765065599999, "quote_volume": 27870.384, "trades": 306, "taker_buy_base": 33091.1, "taker_buy_quote": 14856.9483 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.449, "high": 0.465, "low": 0.448, "close": 0.462, "volume": 137419.0, "close_time": 1765079999999, "quote_volume": 62889.1337, "trades": 454, "taker_buy_base": 74427.8, "taker_buy_quote": 34141.8823 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.462, "high": 0.465, "low": 0.449, "close": 0.449, "volume": 119678.8, "close_time": 1765094399999, "quote_volume": 54619.6938, "trades": 391, "taker_buy_base": 51024.4, "taker_buy_quote": 23274.6863 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.45, "high": 0.45, "low": 0.443, "close": 0.445, "volume": 61235.0, "close_time": 1765108799999, "quote_volume": 27332.3398, "trades": 186, "taker_buy_base": 32311.0, "taker_buy_quote": 14436.6028 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.446, "high": 0.449, "low": 0.429, "close": 0.446, "volume": 124274.3, "close_time": 1765123199999, "quote_volume": 54333.9868, "trades": 497, "taker_buy_base": 59323.3, "taker_buy_quote": 25948.3696 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.445, "high": 0.47, "low": 0.436, "close": 0.465, "volume": 191810.9, "close_time": 1765137599999, "quote_volume": 87524.193, "trades": 662, "taker_buy_base": 106861.9, "taker_buy_quote": 48797.4013 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.465, "high": 0.465, "low": 0.432, "close": 0.436, "volume": 213480.7, "close_time": 1765151999999, "quote_volume": 94462.6909, "trades": 683, "taker_buy_base": 104773.4, "taker_buy_quote": 46388.2599 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.436, "high": 0.453, "low": 0.436, "close": 0.449, "volume": 106016.4, "close_time": 1765166399999, "quote_volume": 47180.0722, "trades": 348, "taker_buy_base": 62895.8, "taker_buy_quote": 28023.645 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.45, "high": 0.452, "low": 0.444, "close": 0.445, "volume": 128160.3, "close_time": 1765180799999, "quote_volume": 57311.8581, "trades": 522, "taker_buy_base": 80304.7, "taker_buy_quote": 35911.0715 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.444, "high": 0.451, "low": 0.442, "close": 0.449, "volume": 165204.5, "close_time": 1765195199999, "quote_volume": 73889.2694, "trades": 682, "taker_buy_base": 92643.0, "taker_buy_quote": 41429.173 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.449, "high": 0.451, "low": 0.438, "close": 0.44, "volume": 200382.6, "close_time": 1765209599999, "quote_volume": 89276.7414, "trades": 873, "taker_buy_base": 134712.4, "taker_buy_quote": 60018.6957 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.439, "high": 0.447, "low": 0.432, "close": 0.434, "volume": 156724.4, "close_time": 1765223999999, "quote_volume": 68717.7577, "trades": 696, "taker_buy_base": 91085.0, "taker_buy_quote": 39996.7338 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.433, "high": 0.436, "low": 0.427, "close": 0.431, "volume": 143937.1, "close_time": 1765238399999, "quote_volume": 62159.2616, "trades": 768, "taker_buy_base": 100360.3, "taker_buy_quote": 43346.7278 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.43, "high": 0.431, "low": 0.42, "close": 0.427, "volume": 122507.7, "close_time": 1765252799999, "quote_volume": 52037.2003, "trades": 524, "taker_buy_base": 75828.5, "taker_buy_quote": 32192.9372 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.426, "high": 0.426, "low": 0.417, "close": 0.424, "volume": 70484.0, "close_time": 1765267199999, "quote_volume": 29744.923, "trades": 290, "taker_buy_base": 39806.9, "taker_buy_quote": 16803.6203 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.425, "high": 0.425, "low": 0.417, "close": 0.421, "volume": 89090.2, "close_time": 1765281599999, "quote_volume": 37462.5978, "trades": 290, "taker_buy_base": 50723.1, "taker_buy_quote": 21355.9863 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.42, "high": 0.435, "low": 0.415, "close": 0.435, "volume": 179773.9, "close_time": 1765295999999, "quote_volume": 75989.0646, "trades": 713, "taker_buy_base": 114063.0, "taker_buy_quote": 48318.1238 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.435, "high": 0.475, "low": 0.435, "close": 0.455, "volume": 520656.7, "close_time": 1765310399999, "quote_volume": 239971.8726, "trades": 2362, "taker_buy_base": 288603.3, "taker_buy_quote": 133069.7299 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.455, "high": 0.455, "low": 0.433, "close": 0.438, "volume": 151312.4, "close_time": 1765324799999, "quote_volume": 66959.9934, "trades": 859, "taker_buy_base": 73194.0, "taker_buy_quote": 32388.9986 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.439, "high": 0.44, "low": 0.428, "close": 0.43, "volume": 75958.4, "close_time": 1765339199999, "quote_volume": 32800.656, "trades": 473, "taker_buy_base": 44861.0, "taker_buy_quote": 19386.2047 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.43, "high": 0.434, "low": 0.424, "close": 0.425, "volume": 74247.2, "close_time": 1765353599999, "quote_volume": 31788.9876, "trades": 327, "taker_buy_base": 43120.1, "taker_buy_quote": 18454.2255 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.425, "high": 0.427, "low": 0.412, "close": 0.415, "volume": 134675.2, "close_time": 1765367999999, "quote_volume": 56728.1024, "trades": 523, "taker_buy_base": 55682.5, "taker_buy_quote": 23465.4936 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.416, "high": 0.422, "low": 0.414, "close": 0.42, "volume": 56605.7, "close_time": 1765382399999, "quote_volume": 23660.4205, "trades": 339, "taker_buy_base": 34548.0, "taker_buy_quote": 14440.1237 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.419, "high": 0.456, "low": 0.419, "close": 0.451, "volume": 455566.9, "close_time": 1765396799999, "quote_volume": 200836.2659, "trades": 1953, "taker_buy_base": 262089.1, "taker_buy_quote": 115554.3032 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.451, "high": 0.46, "low": 0.416, "close": 0.419, "volume": 159943.1, "close_time": 1765411199999, "quote_volume": 69657.9183, "trades": 767, "taker_buy_base": 70185.1, "taker_buy_quote": 30721.074 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.418, "high": 0.419, "low": 0.396, "close": 0.396, "volume": 111480.7, "close_time": 1765425599999, "quote_volume": 45062.8263, "trades": 512, "taker_buy_base": 42975.3, "taker_buy_quote": 17405.0562 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.396, "high": 0.401, "low": 0.394, "close": 0.398, "volume": 92257.7, "close_time": 1765439999999, "quote_volume": 36723.0448, "trades": 307, "taker_buy_base": 29742.0, "taker_buy_quote": 11841.2527 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.396, "high": 0.401, "low": 0.392, "close": 0.397, "volume": 70916.7, "close_time": 1765454399999, "quote_volume": 28128.0463, "trades": 237, "taker_buy_base": 26752.7, "taker_buy_quote": 10617.4001 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.397, "high": 0.402, "low": 0.391, "close": 0.395, "volume": 125295.1, "close_time": 1765468799999, "quote_volume": 49821.6379, "trades": 384, "taker_buy_base": 65766.7, "taker_buy_quote": 26177.0712 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.395, "high": 0.401, "low": 0.388, "close": 0.396, "volume": 147795.4, "close_time": 1765483199999, "quote_volume": 58352.8505, "trades": 498, "taker_buy_base": 58703.2, "taker_buy_quote": 23217.5577 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.396, "high": 0.414, "low": 0.396, "close": 0.406, "volume": 93033.4, "close_time": 1765497599999, "quote_volume": 37675.4734, "trades": 331, "taker_buy_base": 35246.4, "taker_buy_quote": 14286.0455 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.406, "high": 0.41, "low": 0.401, "close": 0.406, "volume": 62623.6, "close_time": 1765511999999, "quote_volume": 25400.9559, "trades": 274, "taker_buy_base": 24593.4, "taker_buy_quote": 9976.4366 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.405, "high": 0.41, "low": 0.401, "close": 0.407, "volume": 51862.2, "close_time": 1765526399999, "quote_volume": 21064.3615, "trades": 265, "taker_buy_base": 23634.8, "taker_buy_quote": 9586.8058 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.407, "high": 0.409, "low": 0.402, "close": 0.406, "volume": 70125.7, "close_time": 1765540799999, "quote_volume": 28436.4684, "trades": 485, "taker_buy_base": 31065.7, "taker_buy_quote": 12603.7217 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.405, "high": 0.413, "low": 0.382, "close": 0.385, "volume": 126597.3, "close_time": 1765555199999, "quote_volume": 50817.4826, "trades": 455, "taker_buy_base": 67683.2, "taker_buy_quote": 27365.0372 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.387, "high": 0.389, "low": 0.377, "close": 0.385, "volume": 100254.3, "close_time": 1765569599999, "quote_volume": 38396.6926, "trades": 427, "taker_buy_base": 49218.7, "taker_buy_quote": 18873.3569 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.386, "high": 0.392, "low": 0.386, "close": 0.39, "volume": 73790.6, "close_time": 1765583999999, "quote_volume": 28736.0671, "trades": 269, "taker_buy_base": 25958.0, "taker_buy_quote": 10112.0333 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.391, "high": 0.395, "low": 0.39, "close": 0.394, "volume": 42881.9, "close_time": 1765598399999, "quote_volume": 16794.7986, "trades": 187, "taker_buy_base": 23813.3, "taker_buy_quote": 9327.671 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.394, "high": 0.398, "low": 0.393, "close": 0.397, "volume": 72580.5, "close_time": 1765612799999, "quote_volume": 28699.5127, "trades": 231, "taker_buy_base": 39915.7, "taker_buy_quote": 15783.7431 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.397, "high": 0.399, "low": 0.391, "close": 0.394, "volume": 97286.7, "close_time": 1765627199999, "quote_volume": 38540.3103, "trades": 284, "taker_buy_base": 35784.8, "taker_buy_quote": 14175.6825 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.394, "high": 0.396, "low": 0.389, "close": 0.391, "volume": 140803.4, "close_time": 1765641599999, "quote_volume": 55246.3414, "trades": 443, "taker_buy_base": 91380.5, "taker_buy_quote": 35874.4538 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.391, "high": 0.397, "low": 0.391, "close": 0.396, "volume": 61130.7, "close_time": 1765655999999, "quote_volume": 24066.4201, "trades": 169, "taker_buy_base": 35733.5, "taker_buy_quote": 14070.9891 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.396, "high": 0.396, "low": 0.391, "close": 0.395, "volume": 34274.0, "close_time": 1765670399999, "quote_volume": 13503.8699, "trades": 126, "taker_buy_base": 13559.1, "taker_buy_quote": 5342.2932 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.395, "high": 0.399, "low": 0.394, "close": 0.395, "volume": 24256.8, "close_time": 1765684799999, "quote_volume": 9601.7506, "trades": 94, "taker_buy_base": 15411.1, "taker_buy_quote": 6102.9538 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.394, "high": 0.394, "low": 0.389, "close": 0.391, "volume": 53668.0, "close_time": 1765699199999, "quote_volume": 20963.1951, "trades": 181, "taker_buy_base": 32094.5, "taker_buy_quote": 12535.5174 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.392, "high": 0.392, "low": 0.382, "close": 0.386, "volume": 57918.0, "close_time": 1765713599999, "quote_volume": 22496.2681, "trades": 231, "taker_buy_base": 27704.5, "taker_buy_quote": 10769.5438 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.385, "high": 0.388, "low": 0.38, "close": 0.381, "volume": 71957.1, "close_time": 1765727999999, "quote_volume": 27656.4284, "trades": 198, "taker_buy_base": 35511.2, "taker_buy_quote": 13650.4945 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.382, "high": 0.385, "low": 0.374, "close": 0.375, "volume": 104943.4, "close_time": 1765742399999, "quote_volume": 39718.1938, "trades": 295, "taker_buy_base": 46785.5, "taker_buy_quote": 17684.4168 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.375, "high": 0.378, "low": 0.366, "close": 0.371, "volume": 125301.6, "close_time": 1765756799999, "quote_volume": 46694.2728, "trades": 316, "taker_buy_base": 61221.0, "taker_buy_quote": 22809.5883 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.371, "high": 0.383, "low": 0.371, "close": 0.376, "volume": 85920.8, "close_time": 1765771199999, "quote_volume": 32185.5188, "trades": 259, "taker_buy_base": 39642.8, "taker_buy_quote": 14854.2654 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.376, "high": 0.381, "low": 0.376, "close": 0.377, "volume": 54658.9, "close_time": 1765785599999, "quote_volume": 20673.8366, "trades": 143, "taker_buy_base": 36285.3, "taker_buy_quote": 13722.3836 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.378, "high": 0.382, "low": 0.377, "close": 0.378, "volume": 115545.6, "close_time": 1765799999999, "quote_volume": 43833.3732, "trades": 271, "taker_buy_base": 62264.1, "taker_buy_quote": 23624.547 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.378, "high": 0.382, "low": 0.356, "close": 0.359, "volume": 178827.6, "close_time": 1765814399999, "quote_volume": 66029.7305, "trades": 496, "taker_buy_base": 72904.1, "taker_buy_quote": 26925.4028 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.359, "high": 0.361, "low": 0.345, "close": 0.353, "volume": 122945.9, "close_time": 1765828799999, "quote_volume": 43384.8224, "trades": 324, "taker_buy_base": 52280.0, "taker_buy_quote": 18472.1417 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.352, "high": 0.359, "low": 0.349, "close": 0.359, "volume": 55224.3, "close_time": 1765843199999, "quote_volume": 19469.4076, "trades": 173, "taker_buy_base": 24137.6, "taker_buy_quote": 8506.8287 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.359, "high": 0.36, "low": 0.352, "close": 0.357, "volume": 92493.8, "close_time": 1765857599999, "quote_volume": 32899.9349, "trades": 240, "taker_buy_base": 43719.8, "taker_buy_quote": 15549.4228 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.357, "high": 0.361, "low": 0.351, "close": 0.355, "volume": 95128.9, "close_time": 1765871999999, "quote_volume": 33999.1381, "trades": 250, "taker_buy_base": 39040.7, "taker_buy_quote": 13954.9834 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.354, "high": 0.364, "low": 0.354, "close": 0.364, "volume": 109299.1, "close_time": 1765886399999, "quote_volume": 39062.198, "trades": 287, "taker_buy_base": 51931.4, "taker_buy_quote": 18565.184 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.364, "high": 0.367, "low": 0.357, "close": 0.366, "volume": 158028.7, "close_time": 1765900799999, "quote_volume": 57250.6014, "trades": 478, "taker_buy_base": 84780.5, "taker_buy_quote": 30736.9964 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.367, "high": 0.367, "low": 0.358, "close": 0.362, "volume": 83366.8, "close_time": 1765915199999, "quote_volume": 30139.91, "trades": 236, "taker_buy_base": 39954.0, "taker_buy_quote": 14445.2918 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.362, "high": 0.365, "low": 0.361, "close": 0.364, "volume": 77388.8, "close_time": 1765929599999, "quote_volume": 28110.4316, "trades": 195, "taker_buy_base": 36941.5, "taker_buy_quote": 13412.0916 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.364, "high": 0.367, "low": 0.362, "close": 0.362, "volume": 100583.5, "close_time": 1765943999999, "quote_volume": 36599.1472, "trades": 232, "taker_buy_base": 46556.9, "taker_buy_quote": 16938.3595 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.362, "high": 0.362, "low": 0.358, "close": 0.36, "volume": 67997.8, "close_time": 1765958399999, "quote_volume": 24463.7473, "trades": 169, "taker_buy_base": 29998.9, "taker_buy_quote": 10792.7277 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.359, "high": 0.359, "low": 0.355, "close": 0.359, "volume": 210686.0, "close_time": 1765972799999, "quote_volume": 75263.2376, "trades": 250, "taker_buy_base": 35648.2, "taker_buy_quote": 12753.262 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.359, "high": 0.369, "low": 0.352, "close": 0.352, "volume": 171947.1, "close_time": 1765987199999, "quote_volume": 61897.8828, "trades": 444, "taker_buy_base": 84008.3, "taker_buy_quote": 30274.2153 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.352, "high": 0.354, "low": 0.333, "close": 0.338, "volume": 429809.0, "close_time": 1766001599999, "quote_volume": 146270.4325, "trades": 908, "taker_buy_base": 112652.8, "taker_buy_quote": 38435.7147 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.339, "high": 0.341, "low": 0.333, "close": 0.335, "volume": 202011.5, "close_time": 1766015999999, "quote_volume": 67993.8179, "trades": 418, "taker_buy_base": 33248.1, "taker_buy_quote": 11234.247 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.335, "high": 0.336, "low": 0.327, "close": 0.329, "volume": 254910.3, "close_time": 1766030399999, "quote_volume": 84536.3225, "trades": 576, "taker_buy_base": 60348.2, "taker_buy_quote": 20019.8375 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.329, "high": 0.333, "low": 0.323, "close": 0.327, "volume": 387803.3, "close_time": 1766044799999, "quote_volume": 126781.8056, "trades": 861, "taker_buy_base": 186495.8, "taker_buy_quote": 61016.25 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.328, "high": 0.332, "low": 0.327, "close": 0.33, "volume": 427687.7, "close_time": 1766059199999, "quote_volume": 140839.247, "trades": 848, "taker_buy_base": 111201.7, "taker_buy_quote": 36649.0147 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.33, "high": 0.347, "low": 0.329, "close": 0.339, "volume": 318184.7, "close_time": 1766073599999, "quote_volume": 107044.7844, "trades": 815, "taker_buy_base": 125402.4, "taker_buy_quote": 42197.3329 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.339, "high": 0.339, "low": 0.307, "close": 0.308, "volume": 191881.8, "close_time": 1766087999999, "quote_volume": 62211.9405, "trades": 530, "taker_buy_base": 76274.7, "taker_buy_quote": 24475.6527 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.309, "high": 0.321, "low": 0.309, "close": 0.321, "volume": 426990.0, "close_time": 1766102399999, "quote_volume": 133956.2928, "trades": 598, "taker_buy_base": 76983.7, "taker_buy_quote": 24386.0171 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.322, "high": 0.332, "low": 0.316, "close": 0.328, "volume": 194618.9, "close_time": 1766116799999, "quote_volume": 62673.8932, "trades": 392, "taker_buy_base": 98807.3, "taker_buy_quote": 31828.3378 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.328, "high": 0.337, "low": 0.327, "close": 0.335, "volume": 64273.3, "close_time": 1766131199999, "quote_volume": 21283.293, "trades": 187, "taker_buy_base": 37175.8, "taker_buy_quote": 12297.9757 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.336, "high": 0.337, "low": 0.333, "close": 0.337, "volume": 186842.6, "close_time": 1766145599999, "quote_volume": 62673.9127, "trades": 278, "taker_buy_base": 50871.4, "taker_buy_quote": 17037.3602 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.336, "high": 0.352, "low": 0.336, "close": 0.342, "volume": 132433.9, "close_time": 1766159999999, "quote_volume": 45431.3213, "trades": 349, "taker_buy_base": 60260.7, "taker_buy_quote": 20656.581 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.342, "high": 0.348, "low": 0.337, "close": 0.347, "volume": 182589.7, "close_time": 1766174399999, "quote_volume": 62437.781, "trades": 518, "taker_buy_base": 87900.5, "taker_buy_quote": 30065.9096 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 109164.1, "close_time": 1766188799999, "quote_volume": 37888.2672, "trades": 246, "taker_buy_base": 44252.0, "taker_buy_quote": 15359.0133 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.346, "high": 0.348, "low": 0.344, "close": 0.347, "volume": 122938.4, "close_time": 1766203199999, "quote_volume": 42517.6956, "trades": 243, "taker_buy_base": 43455.8, "taker_buy_quote": 15036.99 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.347, "high": 0.357, "low": 0.345, "close": 0.357, "volume": 115042.4, "close_time": 1766217599999, "quote_volume": 40162.1378, "trades": 264, "taker_buy_base": 46716.9, "taker_buy_quote": 16337.6472 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.358, "high": 0.364, "low": 0.354, "close": 0.362, "volume": 235945.6, "close_time": 1766231999999, "quote_volume": 84678.8742, "trades": 484, "taker_buy_base": 116141.3, "taker_buy_quote": 41666.8363 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.361, "high": 0.364, "low": 0.357, "close": 0.359, "volume": 214199.0, "close_time": 1766246399999, "quote_volume": 77120.446, "trades": 475, "taker_buy_base": 99155.9, "taker_buy_quote": 35700.0504 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.36, "high": 0.366, "low": 0.36, "close": 0.364, "volume": 128829.8, "close_time": 1766260799999, "quote_volume": 46854.3074, "trades": 245, "taker_buy_base": 45818.1, "taker_buy_quote": 16665.8986 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.364, "high": 0.368, "low": 0.363, "close": 0.364, "volume": 111493.1, "close_time": 1766275199999, "quote_volume": 40747.9473, "trades": 181, "taker_buy_base": 34061.3, "taker_buy_quote": 12432.8511 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.364, "high": 0.367, "low": 0.355, "close": 0.356, "volume": 137404.5, "close_time": 1766289599999, "quote_volume": 49474.4702, "trades": 297, "taker_buy_base": 60154.3, "taker_buy_quote": 21663.1451 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.357, "volume": 70136.1, "close_time": 1766303999999, "quote_volume": 25011.9239, "trades": 143, "taker_buy_base": 29436.5, "taker_buy_quote": 10500.144 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.356, "high": 0.359, "low": 0.355, "close": 0.356, "volume": 116175.3, "close_time": 1766318399999, "quote_volume": 41502.6917, "trades": 263, "taker_buy_base": 52392.7, "taker_buy_quote": 18728.3942 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.356, "high": 0.358, "low": 0.344, "close": 0.348, "volume": 130229.0, "close_time": 1766332799999, "quote_volume": 45265.4834, "trades": 340, "taker_buy_base": 50686.0, "taker_buy_quote": 17636.3856 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.348, "high": 0.355, "low": 0.347, "close": 0.353, "volume": 186598.6, "close_time": 1766347199999, "quote_volume": 65495.4022, "trades": 385, "taker_buy_base": 73969.0, "taker_buy_quote": 25965.1164 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.353, "high": 0.36, "low": 0.349, "close": 0.357, "volume": 83956.6, "close_time": 1766361599999, "quote_volume": 29581.27, "trades": 185, "taker_buy_base": 29783.8, "taker_buy_quote": 10507.2722 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.357, "high": 0.364, "low": 0.349, "close": 0.355, "volume": 192178.9, "close_time": 1766375999999, "quote_volume": 68424.5448, "trades": 493, "taker_buy_base": 78470.1, "taker_buy_quote": 27945.6555 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.356, "high": 0.363, "low": 0.355, "close": 0.362, "volume": 106094.4, "close_time": 1766390399999, "quote_volume": 38001.0957, "trades": 222, "taker_buy_base": 53747.1, "taker_buy_quote": 19262.8507 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.363, "high": 0.364, "low": 0.359, "close": 0.362, "volume": 138775.0, "close_time": 1766404799999, "quote_volume": 50045.7232, "trades": 316, "taker_buy_base": 61058.6, "taker_buy_quote": 22023.5241 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.363, "high": 0.365, "low": 0.357, "close": 0.361, "volume": 169888.5, "close_time": 1766419199999, "quote_volume": 61428.2671, "trades": 404, "taker_buy_base": 75032.2, "taker_buy_quote": 27136.4968 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.361, "high": 0.365, "low": 0.353, "close": 0.353, "volume": 218762.8, "close_time": 1766433599999, "quote_volume": 78943.6293, "trades": 602, "taker_buy_base": 76689.7, "taker_buy_quote": 27689.6634 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.353, "high": 0.357, "low": 0.35, "close": 0.356, "volume": 103617.5, "close_time": 1766447999999, "quote_volume": 36608.6441, "trades": 252, "taker_buy_base": 54406.7, "taker_buy_quote": 19230.2817 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.356, "high": 0.358, "low": 0.351, "close": 0.354, "volume": 84644.3, "close_time": 1766462399999, "quote_volume": 30067.063, "trades": 234, "taker_buy_base": 38334.5, "taker_buy_quote": 13623.4961 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.353, "high": 0.354, "low": 0.35, "close": 0.351, "volume": 97952.7, "close_time": 1766476799999, "quote_volume": 34488.5921, "trades": 291, "taker_buy_base": 52228.1, "taker_buy_quote": 18389.4595 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.352, "high": 0.356, "low": 0.348, "close": 0.355, "volume": 84972.5, "close_time": 1766491199999, "quote_volume": 30037.6105, "trades": 185, "taker_buy_base": 30591.9, "taker_buy_quote": 10797.0188 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.354, "high": 0.356, "low": 0.344, "close": 0.348, "volume": 164175.5, "close_time": 1766505599999, "quote_volume": 57580.8823, "trades": 404, "taker_buy_base": 82401.5, "taker_buy_quote": 28922.9217 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.348, "high": 0.358, "low": 0.348, "close": 0.357, "volume": 141968.4, "close_time": 1766519999999, "quote_volume": 50207.3279, "trades": 406, "taker_buy_base": 62491.3, "taker_buy_quote": 22072.4091 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.357, "high": 0.362, "low": 0.354, "close": 0.358, "volume": 99036.2, "close_time": 1766534399999, "quote_volume": 35482.0585, "trades": 222, "taker_buy_base": 46565.8, "taker_buy_quote": 16675.072 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.359, "high": 0.36, "low": 0.349, "close": 0.353, "volume": 130753.5, "close_time": 1766548799999, "quote_volume": 46401.5635, "trades": 347, "taker_buy_base": 56952.7, "taker_buy_quote": 20208.491 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.354, "high": 0.356, "low": 0.349, "close": 0.351, "volume": 56364.3, "close_time": 1766563199999, "quote_volume": 19857.5975, "trades": 157, "taker_buy_base": 20534.3, "taker_buy_quote": 7242.7245 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 131494.8, "close_time": 1766577599999, "quote_volume": 46101.7775, "trades": 203, "taker_buy_base": 92651.5, "taker_buy_quote": 32496.5259 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.351, "high": 0.357, "low": 0.347, "close": 0.357, "volume": 112088.9, "close_time": 1766591999999, "quote_volume": 39411.1244, "trades": 282, "taker_buy_base": 39319.3, "taker_buy_quote": 13843.3675 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.357, "high": 0.364, "low": 0.355, "close": 0.362, "volume": 150824.3, "close_time": 1766606399999, "quote_volume": 54158.7894, "trades": 399, "taker_buy_base": 68646.8, "taker_buy_quote": 24653.9487 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.363, "high": 0.365, "low": 0.361, "close": 0.363, "volume": 76986.8, "close_time": 1766620799999, "quote_volume": 27943.3702, "trades": 188, "taker_buy_base": 36119.7, "taker_buy_quote": 13110.9005 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.363, "high": 0.368, "low": 0.36, "close": 0.365, "volume": 100309.8, "close_time": 1766635199999, "quote_volume": 36489.4095, "trades": 215, "taker_buy_base": 49364.6, "taker_buy_quote": 17973.3559 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.365, "high": 0.374, "low": 0.363, "close": 0.37, "volume": 144079.6, "close_time": 1766649599999, "quote_volume": 53084.6895, "trades": 344, "taker_buy_base": 63110.2, "taker_buy_quote": 23275.6909 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.37, "high": 0.374, "low": 0.366, "close": 0.368, "volume": 115802.5, "close_time": 1766663999999, "quote_volume": 42856.3296, "trades": 292, "taker_buy_base": 63429.8, "taker_buy_quote": 23483.8811 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.369, "high": 0.377, "low": 0.368, "close": 0.375, "volume": 117582.3, "close_time": 1766678399999, "quote_volume": 43780.7134, "trades": 284, "taker_buy_base": 59010.2, "taker_buy_quote": 21973.6215 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.376, "high": 0.381, "low": 0.371, "close": 0.379, "volume": 118242.3, "close_time": 1766692799999, "quote_volume": 44367.3978, "trades": 283, "taker_buy_base": 54420.0, "taker_buy_quote": 20419.8396 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.378, "high": 0.38, "low": 0.361, "close": 0.362, "volume": 120180.5, "close_time": 1766707199999, "quote_volume": 44622.4634, "trades": 282, "taker_buy_base": 59062.5, "taker_buy_quote": 21876.5637 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.363, "high": 0.377, "low": 0.36, "close": 0.373, "volume": 136213.1, "close_time": 1766721599999, "quote_volume": 50056.0535, "trades": 329, "taker_buy_base": 66224.9, "taker_buy_quote": 24332.9938 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.372, "high": 0.374, "low": 0.369, "close": 0.369, "volume": 39332.5, "close_time": 1766735999999, "quote_volume": 14637.5093, "trades": 103, "taker_buy_base": 14043.9, "taker_buy_quote": 5227.0808 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.37, "high": 0.376, "low": 0.369, "close": 0.376, "volume": 53292.3, "close_time": 1766750399999, "quote_volume": 19855.467, "trades": 132, "taker_buy_base": 26267.4, "taker_buy_quote": 9774.5623 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.376, "high": 0.386, "low": 0.371, "close": 0.373, "volume": 147724.8, "close_time": 1766764799999, "quote_volume": 56035.096, "trades": 433, "taker_buy_base": 66780.9, "taker_buy_quote": 25323.2415 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.374, "high": 0.381, "low": 0.368, "close": 0.38, "volume": 43482.0, "close_time": 1766779199999, "quote_volume": 16368.0631, "trades": 138, "taker_buy_base": 23637.0, "taker_buy_quote": 8895.5083 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.379, "high": 0.38, "low": 0.375, "close": 0.379, "volume": 43744.4, "close_time": 1766793599999, "quote_volume": 16535.2772, "trades": 133, "taker_buy_base": 22142.0, "taker_buy_quote": 8374.7215 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.378, "high": 0.385, "low": 0.377, "close": 0.384, "volume": 55548.1, "close_time": 1766807999999, "quote_volume": 21095.7317, "trades": 157, "taker_buy_base": 24643.0, "taker_buy_quote": 9364.7918 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.383, "high": 0.385, "low": 0.381, "close": 0.385, "volume": 78322.7, "close_time": 1766822399999, "quote_volume": 30004.6447, "trades": 182, "taker_buy_base": 40648.5, "taker_buy_quote": 15585.4997 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.385, "high": 0.388, "low": 0.382, "close": 0.387, "volume": 91181.3, "close_time": 1766836799999, "quote_volume": 35131.9368, "trades": 250, "taker_buy_base": 42735.7, "taker_buy_quote": 16475.0466 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.387, "high": 0.392, "low": 0.384, "close": 0.391, "volume": 78179.0, "close_time": 1766851199999, "quote_volume": 30318.5252, "trades": 191, "taker_buy_base": 36363.5, "taker_buy_quote": 14103.8616 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.391, "high": 0.398, "low": 0.391, "close": 0.393, "volume": 86293.4, "close_time": 1766865599999, "quote_volume": 33973.9057, "trades": 242, "taker_buy_base": 35571.0, "taker_buy_quote": 14004.5852 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.394, "high": 0.398, "low": 0.392, "close": 0.396, "volume": 66591.2, "close_time": 1766879999999, "quote_volume": 26296.6521, "trades": 198, "taker_buy_base": 22229.0, "taker_buy_quote": 8784.4023 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.397, "high": 0.399, "low": 0.394, "close": 0.395, "volume": 42033.4, "close_time": 1766894399999, "quote_volume": 16650.5999, "trades": 114, "taker_buy_base": 20923.4, "taker_buy_quote": 8293.434 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.395, "high": 0.398, "low": 0.394, "close": 0.398, "volume": 49404.1, "close_time": 1766908799999, "quote_volume": 19537.7034, "trades": 133, "taker_buy_base": 21750.2, "taker_buy_quote": 8601.8608 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.398, "high": 0.399, "low": 0.395, "close": 0.396, "volume": 24131.7, "close_time": 1766923199999, "quote_volume": 9572.864, "trades": 82, "taker_buy_base": 10166.1, "taker_buy_quote": 4031.2817 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.396, "high": 0.398, "low": 0.392, "close": 0.395, "volume": 57347.2, "close_time": 1766937599999, "quote_volume": 22647.4159, "trades": 176, "taker_buy_base": 21450.4, "taker_buy_quote": 8461.5852 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.395, "high": 0.397, "low": 0.388, "close": 0.389, "volume": 72524.9, "close_time": 1766951999999, "quote_volume": 28457.8272, "trades": 343, "taker_buy_base": 39715.8, "taker_buy_quote": 15585.9989 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.389, "high": 0.394, "low": 0.388, "close": 0.394, "volume": 39329.9, "close_time": 1766966399999, "quote_volume": 15322.8614, "trades": 96, "taker_buy_base": 21034.1, "taker_buy_quote": 8194.2587 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.393, "high": 0.403, "low": 0.393, "close": 0.399, "volume": 95303.5, "close_time": 1766980799999, "quote_volume": 37889.518, "trades": 279, "taker_buy_base": 42951.8, "taker_buy_quote": 17094.2608 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.398, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 47091.6, "close_time": 1766995199999, "quote_volume": 18738.8897, "trades": 148, "taker_buy_base": 23097.7, "taker_buy_quote": 9195.0678 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.398, "high": 0.401, "low": 0.389, "close": 0.398, "volume": 86262.7, "close_time": 1767009599999, "quote_volume": 34217.3455, "trades": 407, "taker_buy_base": 47955.5, "taker_buy_quote": 19043.0571 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.398, "high": 0.4, "low": 0.388, "close": 0.394, "volume": 76989.8, "close_time": 1767023999999, "quote_volume": 30354.0093, "trades": 468, "taker_buy_base": 39879.0, "taker_buy_quote": 15719.9737 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.393, "high": 0.393, "low": 0.385, "close": 0.386, "volume": 33747.2, "close_time": 1767038399999, "quote_volume": 13136.1638, "trades": 104, "taker_buy_base": 15136.4, "taker_buy_quote": 5899.4221 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.387, "high": 0.389, "low": 0.383, "close": 0.385, "volume": 44865.2, "close_time": 1767052799999, "quote_volume": 17285.969, "trades": 125, "taker_buy_base": 17036.2, "taker_buy_quote": 6580.0965 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.386, "high": 0.39, "low": 0.384, "close": 0.39, "volume": 39900.1, "close_time": 1767067199999, "quote_volume": 15392.4921, "trades": 145, "taker_buy_base": 20264.1, "taker_buy_quote": 7819.4874 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.39, "high": 0.39, "low": 0.385, "close": 0.386, "volume": 24500.5, "close_time": 1767081599999, "quote_volume": 9491.6902, "trades": 94, "taker_buy_base": 10266.5, "taker_buy_quote": 3972.1671 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.387, "high": 0.398, "low": 0.387, "close": 0.392, "volume": 90263.5, "close_time": 1767095999999, "quote_volume": 35446.4845, "trades": 262, "taker_buy_base": 43956.6, "taker_buy_quote": 17266.449 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.392, "high": 0.398, "low": 0.39, "close": 0.395, "volume": 52035.9, "close_time": 1767110399999, "quote_volume": 20494.0212, "trades": 164, "taker_buy_base": 27070.2, "taker_buy_quote": 10659.0574 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.397, "high": 0.401, "low": 0.392, "close": 0.398, "volume": 56283.2, "close_time": 1767124799999, "quote_volume": 22220.7464, "trades": 170, "taker_buy_base": 26124.9, "taker_buy_quote": 10296.9305 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.399, "high": 0.399, "low": 0.392, "close": 0.396, "volume": 34204.6, "close_time": 1767139199999, "quote_volume": 13496.6265, "trades": 111, "taker_buy_base": 8673.7, "taker_buy_quote": 3427.0354 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.395, "high": 0.397, "low": 0.392, "close": 0.394, "volume": 40954.9, "close_time": 1767153599999, "quote_volume": 16153.541, "trades": 132, "taker_buy_base": 10473.7, "taker_buy_quote": 4132.7002 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.395, "high": 0.396, "low": 0.39, "close": 0.39, "volume": 23024.1, "close_time": 1767167999999, "quote_volume": 9034.3223, "trades": 107, "taker_buy_base": 12614.8, "taker_buy_quote": 4949.8779 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.391, "high": 0.393, "low": 0.388, "close": 0.392, "volume": 67960.3, "close_time": 1767182399999, "quote_volume": 26544.9083, "trades": 237, "taker_buy_base": 33840.8, "taker_buy_quote": 13229.0105 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.391, "high": 0.395, "low": 0.389, "close": 0.391, "volume": 40793.4, "close_time": 1767196799999, "quote_volume": 15970.2036, "trades": 134, "taker_buy_base": 13854.6, "taker_buy_quote": 5425.1647 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.389, "high": 0.389, "low": 0.378, "close": 0.387, "volume": 71012.4, "close_time": 1767211199999, "quote_volume": 27153.8456, "trades": 231, "taker_buy_base": 42330.4, "taker_buy_quote": 16181.4767 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.386, "high": 0.393, "low": 0.384, "close": 0.391, "volume": 59786.3, "close_time": 1767225599999, "quote_volume": 23266.5604, "trades": 206, "taker_buy_base": 33542.2, "taker_buy_quote": 13047.967 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.393, "high": 0.394, "low": 0.387, "close": 0.391, "volume": 53146.0, "close_time": 1767239999999, "quote_volume": 20794.3349, "trades": 173, "taker_buy_base": 25103.9, "taker_buy_quote": 9823.511 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.39, "high": 0.398, "low": 0.389, "close": 0.398, "volume": 35576.7, "close_time": 1767254399999, "quote_volume": 14036.5678, "trades": 106, "taker_buy_base": 18466.0, "taker_buy_quote": 7298.7051 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.396, "high": 0.404, "low": 0.396, "close": 0.4, "volume": 63181.9, "close_time": 1767268799999, "quote_volume": 25314.1298, "trades": 230, "taker_buy_base": 31237.5, "taker_buy_quote": 12503.3389 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.399, "high": 0.405, "low": 0.397, "close": 0.403, "volume": 59030.9, "close_time": 1767283199999, "quote_volume": 23608.0597, "trades": 250, "taker_buy_base": 27650.1, "taker_buy_quote": 11070.9208 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.403, "high": 0.413, "low": 0.402, "close": 0.413, "volume": 39683.9, "close_time": 1767297599999, "quote_volume": 16100.3049, "trades": 137, "taker_buy_base": 18290.3, "taker_buy_quote": 7419.6521 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.414, "high": 0.423, "low": 0.412, "close": 0.422, "volume": 62023.1, "close_time": 1767311999999, "quote_volume": 25825.0741, "trades": 209, "taker_buy_base": 27495.7, "taker_buy_quote": 11440.717 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.422, "high": 0.425, "low": 0.416, "close": 0.425, "volume": 63186.3, "close_time": 1767326399999, "quote_volume": 26542.4417, "trades": 207, "taker_buy_base": 21285.7, "taker_buy_quote": 8935.5814 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.426, "high": 0.426, "low": 0.42, "close": 0.421, "volume": 51721.5, "close_time": 1767340799999, "quote_volume": 21861.6036, "trades": 172, "taker_buy_base": 20700.3, "taker_buy_quote": 8758.0594 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.421, "high": 0.435, "low": 0.42, "close": 0.429, "volume": 72670.4, "close_time": 1767355199999, "quote_volume": 31178.9637, "trades": 219, "taker_buy_base": 27720.5, "taker_buy_quote": 11891.2941 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.429, "high": 0.442, "low": 0.427, "close": 0.439, "volume": 186914.8, "close_time": 1767369599999, "quote_volume": 81294.0873, "trades": 487, "taker_buy_base": 84877.5, "taker_buy_quote": 36931.8611 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.437, "high": 0.452, "low": 0.436, "close": 0.445, "volume": 159516.8, "close_time": 1767383999999, "quote_volume": 71111.7485, "trades": 453, "taker_buy_base": 78726.9, "taker_buy_quote": 35125.6303 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.446, "high": 0.454, "low": 0.443, "close": 0.45, "volume": 138213.0, "close_time": 1767398399999, "quote_volume": 61911.4427, "trades": 339, "taker_buy_base": 74442.6, "taker_buy_quote": 33399.6885 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.45, "high": 0.458, "low": 0.447, "close": 0.457, "volume": 99180.1, "close_time": 1767412799999, "quote_volume": 44754.9106, "trades": 474, "taker_buy_base": 52033.7, "taker_buy_quote": 23503.7457 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.456, "high": 0.457, "low": 0.437, "close": 0.44, "volume": 93751.2, "close_time": 1767427199999, "quote_volume": 42027.1765, "trades": 463, "taker_buy_base": 42323.6, "taker_buy_quote": 18977.0662 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.439, "high": 0.445, "low": 0.439, "close": 0.444, "volume": 124196.4, "close_time": 1767441599999, "quote_volume": 54934.493, "trades": 673, "taker_buy_base": 66652.4, "taker_buy_quote": 29478.4443 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.443, "high": 0.447, "low": 0.442, "close": 0.444, "volume": 68638.1, "close_time": 1767455999999, "quote_volume": 30556.878, "trades": 306, "taker_buy_base": 38839.8, "taker_buy_quote": 17292.3531 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.445, "high": 0.452, "low": 0.444, "close": 0.448, "volume": 60502.7, "close_time": 1767470399999, "quote_volume": 27129.9644, "trades": 208, "taker_buy_base": 30238.5, "taker_buy_quote": 13567.358 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.449, "high": 0.455, "low": 0.447, "close": 0.455, "volume": 46289.6, "close_time": 1767484799999, "quote_volume": 20898.0041, "trades": 151, "taker_buy_base": 26178.6, "taker_buy_quote": 11825.7924 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.455, "high": 0.487, "low": 0.454, "close": 0.487, "volume": 196788.1, "close_time": 1767499199999, "quote_volume": 92345.6751, "trades": 903, "taker_buy_base": 106665.0, "taker_buy_quote": 49921.1771 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.485, "high": 0.485, "low": 0.47, "close": 0.479, "volume": 117500.4, "close_time": 1767513599999, "quote_volume": 56093.5174, "trades": 573, "taker_buy_base": 63001.2, "taker_buy_quote": 30044.9495 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.478, "high": 0.485, "low": 0.474, "close": 0.482, "volume": 148510.4, "close_time": 1767527999999, "quote_volume": 71161.0728, "trades": 779, "taker_buy_base": 86377.2, "taker_buy_quote": 41396.0523 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.481, "high": 0.498, "low": 0.476, "close": 0.488, "volume": 153887.7, "close_time": 1767542399999, "quote_volume": 74788.5085, "trades": 795, "taker_buy_base": 78299.7, "taker_buy_quote": 38031.5356 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.489, "high": 0.496, "low": 0.48, "close": 0.483, "volume": 168496.2, "close_time": 1767556799999, "quote_volume": 82742.4856, "trades": 885, "taker_buy_base": 89228.9, "taker_buy_quote": 43843.8763 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.483, "high": 0.49, "low": 0.482, "close": 0.489, "volume": 93784.1, "close_time": 1767571199999, "quote_volume": 45600.4739, "trades": 483, "taker_buy_base": 58505.8, "taker_buy_quote": 28455.3722 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.487, "high": 0.494, "low": 0.483, "close": 0.483, "volume": 87127.1, "close_time": 1767585599999, "quote_volume": 42557.6544, "trades": 747, "taker_buy_base": 45047.8, "taker_buy_quote": 21997.6175 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.483, "high": 0.483, "low": 0.472, "close": 0.479, "volume": 110212.4, "close_time": 1767599999999, "quote_volume": 52505.1429, "trades": 652, "taker_buy_base": 63608.2, "taker_buy_quote": 30287.3914 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.479, "high": 0.48, "low": 0.471, "close": 0.475, "volume": 80539.8, "close_time": 1767614399999, "quote_volume": 38229.6295, "trades": 364, "taker_buy_base": 45390.5, "taker_buy_quote": 21569.5454 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.476, "high": 0.482, "low": 0.468, "close": 0.48, "volume": 93786.3, "close_time": 1767628799999, "quote_volume": 44436.2997, "trades": 500, "taker_buy_base": 60193.1, "taker_buy_quote": 28511.5943 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.48, "high": 0.493, "low": 0.474, "close": 0.49, "volume": 143606.4, "close_time": 1767643199999, "quote_volume": 69315.5322, "trades": 1010, "taker_buy_base": 78165.3, "taker_buy_quote": 37750.658 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.489, "high": 0.498, "low": 0.485, "close": 0.489, "volume": 86474.9, "close_time": 1767657599999, "quote_volume": 42335.9172, "trades": 553, "taker_buy_base": 37413.9, "taker_buy_quote": 18322.7768 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.489, "high": 0.504, "low": 0.483, "close": 0.501, "volume": 131473.8, "close_time": 1767671999999, "quote_volume": 65019.5073, "trades": 695, "taker_buy_base": 68816.2, "taker_buy_quote": 34069.3981 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.502, "high": 0.504, "low": 0.488, "close": 0.489, "volume": 114833.6, "close_time": 1767686399999, "quote_volume": 57120.8055, "trades": 758, "taker_buy_base": 55842.3, "taker_buy_quote": 27732.0392 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.489, "high": 0.51, "low": 0.489, "close": 0.506, "volume": 114437.3, "close_time": 1767700799999, "quote_volume": 57005.8702, "trades": 654, "taker_buy_base": 69594.7, "taker_buy_quote": 34608.4039 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.506, "high": 0.527, "low": 0.499, "close": 0.501, "volume": 194383.6, "close_time": 1767715199999, "quote_volume": 99458.3018, "trades": 1100, "taker_buy_base": 93492.3, "taker_buy_quote": 47794.137 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.502, "high": 0.503, "low": 0.476, "close": 0.483, "volume": 166277.0, "close_time": 1767729599999, "quote_volume": 81114.1558, "trades": 865, "taker_buy_base": 91958.3, "taker_buy_quote": 44815.6052 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.483, "high": 0.499, "low": 0.483, "close": 0.49, "volume": 96958.2, "close_time": 1767743999999, "quote_volume": 47621.4238, "trades": 342, "taker_buy_base": 37702.3, "taker_buy_quote": 18487.3583 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.49, "high": 0.491, "low": 0.47, "close": 0.47, "volume": 500642.3, "close_time": 1767758399999, "quote_volume": 238199.3496, "trades": 1262, "taker_buy_base": 74415.8, "taker_buy_quote": 35387.9049 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.47, "high": 0.471, "low": 0.46, "close": 0.463, "volume": 451270.4, "close_time": 1767772799999, "quote_volume": 209371.8671, "trades": 1185, "taker_buy_base": 49829.0, "taker_buy_quote": 23119.9872 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.465, "high": 0.468, "low": 0.451, "close": 0.455, "volume": 505311.0, "close_time": 1767787199999, "quote_volume": 231398.9942, "trades": 1450, "taker_buy_base": 85832.0, "taker_buy_quote": 39349.4597 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.455, "high": 0.456, "low": 0.435, "close": 0.435, "volume": 524495.4, "close_time": 1767801599999, "quote_volume": 234460.7504, "trades": 1464, "taker_buy_base": 86303.7, "taker_buy_quote": 38721.7103 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.436, "high": 0.439, "low": 0.428, "close": 0.431, "volume": 497980.6, "close_time": 1767815999999, "quote_volume": 216109.1786, "trades": 1419, "taker_buy_base": 79745.5, "taker_buy_quote": 34628.272 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.431, "high": 0.433, "low": 0.424, "close": 0.431, "volume": 461028.5, "close_time": 1767830399999, "quote_volume": 197592.7827, "trades": 1221, "taker_buy_base": 88133.5, "taker_buy_quote": 37872.5807 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.431, "high": 0.438, "low": 0.431, "close": 0.434, "volume": 53871.7, "close_time": 1767844799999, "quote_volume": 23445.0458, "trades": 172, "taker_buy_base": 33295.2, "taker_buy_quote": 14493.8935 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.434, "high": 0.445, "low": 0.432, "close": 0.445, "volume": 66162.6, "close_time": 1767859199999, "quote_volume": 29147.8093, "trades": 254, "taker_buy_base": 32291.8, "taker_buy_quote": 14233.6758 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.445, "high": 0.446, "low": 0.429, "close": 0.435, "volume": 80423.6, "close_time": 1767873599999, "quote_volume": 35318.6904, "trades": 435, "taker_buy_base": 35265.6, "taker_buy_quote": 15485.0811 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.435, "high": 0.448, "low": 0.428, "close": 0.448, "volume": 99279.6, "close_time": 1767887999999, "quote_volume": 43255.7648, "trades": 322, "taker_buy_base": 55373.0, "taker_buy_quote": 24161.0501 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.449, "high": 0.465, "low": 0.442, "close": 0.445, "volume": 178468.3, "close_time": 1767902399999, "quote_volume": 81079.9077, "trades": 766, "taker_buy_base": 81565.8, "taker_buy_quote": 37086.1246 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.443, "high": 0.452, "low": 0.44, "close": 0.445, "volume": 33502.1, "close_time": 1767916799999, "quote_volume": 14927.7417, "trades": 126, "taker_buy_base": 16467.4, "taker_buy_quote": 7344.6027 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.444, "high": 0.459, "low": 0.441, "close": 0.457, "volume": 84758.7, "close_time": 1767931199999, "quote_volume": 37969.8503, "trades": 261, "taker_buy_base": 35062.8, "taker_buy_quote": 15722.7762 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.457, "high": 0.46, "low": 0.45, "close": 0.451, "volume": 102745.0, "close_time": 1767945599999, "quote_volume": 46725.3276, "trades": 300, "taker_buy_base": 52073.0, "taker_buy_quote": 23688.9716 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.451, "high": 0.451, "low": 0.441, "close": 0.446, "volume": 49949.1, "close_time": 1767959999999, "quote_volume": 22359.5624, "trades": 155, "taker_buy_base": 21085.3, "taker_buy_quote": 9432.0952 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.446, "high": 0.455, "low": 0.439, "close": 0.446, "volume": 101720.7, "close_time": 1767974399999, "quote_volume": 45483.6227, "trades": 289, "taker_buy_base": 41147.1, "taker_buy_quote": 18406.1405 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.45, "high": 0.46, "low": 0.439, "close": 0.443, "volume": 57368.1, "close_time": 1767988799999, "quote_volume": 25898.8155, "trades": 226, "taker_buy_base": 27321.9, "taker_buy_quote": 12332.9616 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.442, "high": 0.447, "low": 0.44, "close": 0.445, "volume": 42571.4, "close_time": 1768003199999, "quote_volume": 18893.763, "trades": 129, "taker_buy_base": 23413.5, "taker_buy_quote": 10397.1607 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.445, "high": 0.446, "low": 0.441, "close": 0.443, "volume": 39283.4, "close_time": 1768017599999, "quote_volume": 17451.8844, "trades": 144, "taker_buy_base": 18274.3, "taker_buy_quote": 8120.579 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.441, "high": 0.443, "low": 0.437, "close": 0.442, "volume": 31056.7, "close_time": 1768031999999, "quote_volume": 13673.57, "trades": 131, "taker_buy_base": 12045.4, "taker_buy_quote": 5311.2873 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.443, "high": 0.451, "low": 0.443, "close": 0.451, "volume": 39518.7, "close_time": 1768046399999, "quote_volume": 17688.4023, "trades": 173, "taker_buy_base": 19543.5, "taker_buy_quote": 8758.1853 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.451, "high": 0.453, "low": 0.448, "close": 0.451, "volume": 27641.3, "close_time": 1768060799999, "quote_volume": 12454.7317, "trades": 128, "taker_buy_base": 10739.5, "taker_buy_quote": 4843.7872 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.45, "high": 0.45, "low": 0.443, "close": 0.449, "volume": 22531.9, "close_time": 1768075199999, "quote_volume": 10083.5361, "trades": 105, "taker_buy_base": 11388.6, "taker_buy_quote": 5093.0815 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.449, "high": 0.449, "low": 0.44, "close": 0.443, "volume": 22166.8, "close_time": 1768089599999, "quote_volume": 9846.5746, "trades": 119, "taker_buy_base": 6747.4, "taker_buy_quote": 2996.9079 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.443, "high": 0.447, "low": 0.442, "close": 0.445, "volume": 29987.3, "close_time": 1768103999999, "quote_volume": 13336.0485, "trades": 138, "taker_buy_base": 12871.8, "taker_buy_quote": 5728.5147 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.445, "high": 0.451, "low": 0.445, "close": 0.448, "volume": 21292.2, "close_time": 1768118399999, "quote_volume": 9526.2603, "trades": 90, "taker_buy_base": 11585.3, "taker_buy_quote": 5180.8027 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.448, "high": 0.456, "low": 0.447, "close": 0.453, "volume": 43526.7, "close_time": 1768132799999, "quote_volume": 19654.001, "trades": 147, "taker_buy_base": 24948.6, "taker_buy_quote": 11257.827 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.453, "high": 0.46, "low": 0.452, "close": 0.452, "volume": 51689.3, "close_time": 1768147199999, "quote_volume": 23531.1413, "trades": 204, "taker_buy_base": 24199.0, "taker_buy_quote": 11017.4774 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.453, "high": 0.461, "low": 0.45, "close": 0.452, "volume": 42711.1, "close_time": 1768161599999, "quote_volume": 19420.9103, "trades": 180, "taker_buy_base": 22298.1, "taker_buy_quote": 10158.2606 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.451, "high": 0.451, "low": 0.435, "close": 0.444, "volume": 68305.9, "close_time": 1768175999999, "quote_volume": 30316.5083, "trades": 347, "taker_buy_base": 29896.3, "taker_buy_quote": 13269.352 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.443, "high": 0.453, "low": 0.438, "close": 0.446, "volume": 53590.0, "close_time": 1768190399999, "quote_volume": 23959.582, "trades": 380, "taker_buy_base": 24163.6, "taker_buy_quote": 10801.2193 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.446, "high": 0.452, "low": 0.436, "close": 0.437, "volume": 49636.3, "close_time": 1768204799999, "quote_volume": 22195.7499, "trades": 216, "taker_buy_base": 19968.6, "taker_buy_quote": 8948.341 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.437, "high": 0.44, "low": 0.431, "close": 0.435, "volume": 41767.6, "close_time": 1768219199999, "quote_volume": 18138.9837, "trades": 184, "taker_buy_base": 20928.7, "taker_buy_quote": 9086.2582 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.435, "high": 0.436, "low": 0.424, "close": 0.436, "volume": 44022.2, "close_time": 1768233599999, "quote_volume": 18938.298, "trades": 236, "taker_buy_base": 21650.8, "taker_buy_quote": 9318.6395 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.434, "high": 0.441, "low": 0.431, "close": 0.436, "volume": 23864.4, "close_time": 1768247999999, "quote_volume": 10408.8983, "trades": 165, "taker_buy_base": 13497.4, "taker_buy_quote": 5899.3315 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.434, "high": 0.437, "low": 0.422, "close": 0.425, "volume": 28470.7, "close_time": 1768262399999, "quote_volume": 12227.2525, "trades": 118, "taker_buy_base": 15029.1, "taker_buy_quote": 6480.3137 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.427, "high": 0.433, "low": 0.426, "close": 0.432, "volume": 41186.3, "close_time": 1768276799999, "quote_volume": 17724.0724, "trades": 146, "taker_buy_base": 25624.2, "taker_buy_quote": 11035.1684 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.432, "high": 0.442, "low": 0.431, "close": 0.44, "volume": 32050.1, "close_time": 1768291199999, "quote_volume": 13997.6584, "trades": 136, "taker_buy_base": 17795.9, "taker_buy_quote": 7774.1756 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.441, "high": 0.444, "low": 0.439, "close": 0.441, "volume": 28183.8, "close_time": 1768305599999, "quote_volume": 12442.8622, "trades": 104, "taker_buy_base": 9294.7, "taker_buy_quote": 4106.1414 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.44, "high": 0.451, "low": 0.44, "close": 0.447, "volume": 59842.4, "close_time": 1768319999999, "quote_volume": 26628.4887, "trades": 227, "taker_buy_base": 29347.0, "taker_buy_quote": 13073.6011 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.449, "high": 0.452, "low": 0.44, "close": 0.448, "volume": 102341.8, "close_time": 1768334399999, "quote_volume": 45649.6261, "trades": 385, "taker_buy_base": 49560.9, "taker_buy_quote": 22123.0466 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.448, "high": 0.466, "low": 0.442, "close": 0.46, "volume": 105502.1, "close_time": 1768348799999, "quote_volume": 48145.182, "trades": 423, "taker_buy_base": 59542.9, "taker_buy_quote": 27215.556 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.461, "high": 0.467, "low": 0.458, "close": 0.463, "volume": 104585.1, "close_time": 1768363199999, "quote_volume": 48456.943, "trades": 399, "taker_buy_base": 49861.3, "taker_buy_quote": 23107.6465 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.464, "high": 0.464, "low": 0.456, "close": 0.463, "volume": 95463.0, "close_time": 1768377599999, "quote_volume": 43979.5105, "trades": 285, "taker_buy_base": 43188.5, "taker_buy_quote": 19884.17 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.462, "high": 0.472, "low": 0.459, "close": 0.459, "volume": 166358.0, "close_time": 1768391999999, "quote_volume": 77166.0564, "trades": 410, "taker_buy_base": 81670.5, "taker_buy_quote": 37883.7679 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.46, "high": 0.469, "low": 0.457, "close": 0.468, "volume": 232592.7, "close_time": 1768406399999, "quote_volume": 107496.1229, "trades": 470, "taker_buy_base": 153863.4, "taker_buy_quote": 70987.7519 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.469, "high": 0.475, "low": 0.453, "close": 0.462, "volume": 320646.9, "close_time": 1768420799999, "quote_volume": 148885.5978, "trades": 670, "taker_buy_base": 122854.1, "taker_buy_quote": 57066.0737 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.463, "high": 0.466, "low": 0.455, "close": 0.456, "volume": 127389.1, "close_time": 1768435199999, "quote_volume": 58628.6508, "trades": 298, "taker_buy_base": 53300.7, "taker_buy_quote": 24532.1867 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.455, "high": 0.456, "low": 0.434, "close": 0.434, "volume": 89746.4, "close_time": 1768449599999, "quote_volume": 40210.2006, "trades": 394, "taker_buy_base": 39942.5, "taker_buy_quote": 17905.0307 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.434, "high": 0.444, "low": 0.434, "close": 0.441, "volume": 130227.5, "close_time": 1768463999999, "quote_volume": 57303.1439, "trades": 352, "taker_buy_base": 68357.7, "taker_buy_quote": 30096.0481 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.442, "high": 0.444, "low": 0.437, "close": 0.437, "volume": 79430.0, "close_time": 1768478399999, "quote_volume": 35024.0867, "trades": 331, "taker_buy_base": 42720.2, "taker_buy_quote": 18847.5597 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.439, "high": 0.441, "low": 0.417, "close": 0.423, "volume": 129086.2, "close_time": 1768492799999, "quote_volume": 55791.1643, "trades": 460, "taker_buy_base": 66458.4, "taker_buy_quote": 28758.359 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.422, "high": 0.429, "low": 0.412, "close": 0.417, "volume": 135527.0, "close_time": 1768507199999, "quote_volume": 56959.8467, "trades": 490, "taker_buy_base": 67734.5, "taker_buy_quote": 28427.6096 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.417, "high": 0.419, "low": 0.413, "close": 0.416, "volume": 62815.3, "close_time": 1768521599999, "quote_volume": 26113.0366, "trades": 231, "taker_buy_base": 33036.0, "taker_buy_quote": 13728.9328 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.416, "high": 0.417, "low": 0.407, "close": 0.41, "volume": 143773.7, "close_time": 1768535999999, "quote_volume": 59353.0822, "trades": 422, "taker_buy_base": 73045.5, "taker_buy_quote": 30135.6777 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.411, "high": 0.415, "low": 0.409, "close": 0.41, "volume": 73853.9, "close_time": 1768550399999, "quote_volume": 30400.9584, "trades": 248, "taker_buy_base": 34536.4, "taker_buy_quote": 14226.1621 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.411, "high": 0.415, "low": 0.408, "close": 0.41, "volume": 100841.2, "close_time": 1768564799999, "quote_volume": 41565.7187, "trades": 320, "taker_buy_base": 51092.2, "taker_buy_quote": 21046.5005 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.411, "high": 0.411, "low": 0.397, "close": 0.4, "volume": 121662.8, "close_time": 1768579199999, "quote_volume": 49446.146, "trades": 386, "taker_buy_base": 72084.4, "taker_buy_quote": 29309.7444 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.399, "high": 0.409, "low": 0.399, "close": 0.409, "volume": 84290.5, "close_time": 1768593599999, "quote_volume": 34080.2186, "trades": 348, "taker_buy_base": 57303.3, "taker_buy_quote": 23185.4258 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.409, "high": 0.421, "low": 0.407, "close": 0.42, "volume": 100539.4, "close_time": 1768607999999, "quote_volume": 41570.0561, "trades": 419, "taker_buy_base": 63435.4, "taker_buy_quote": 26256.6934 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.42, "high": 0.424, "low": 0.414, "close": 0.416, "volume": 87058.5, "close_time": 1768622399999, "quote_volume": 36428.5266, "trades": 355, "taker_buy_base": 43042.7, "taker_buy_quote": 18018.6736 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.416, "high": 0.417, "low": 0.413, "close": 0.413, "volume": 64083.6, "close_time": 1768636799999, "quote_volume": 26574.4231, "trades": 194, "taker_buy_base": 29676.4, "taker_buy_quote": 12312.0392 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.413, "high": 0.416, "low": 0.41, "close": 0.411, "volume": 86689.2, "close_time": 1768651199999, "quote_volume": 35852.464, "trades": 259, "taker_buy_base": 40671.5, "taker_buy_quote": 16814.2133 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.41, "high": 0.415, "low": 0.41, "close": 0.413, "volume": 153920.5, "close_time": 1768665599999, "quote_volume": 63464.7248, "trades": 461, "taker_buy_base": 84945.2, "taker_buy_quote": 35021.7399 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.413, "high": 0.413, "low": 0.406, "close": 0.406, "volume": 106633.3, "close_time": 1768679999999, "quote_volume": 43567.6102, "trades": 317, "taker_buy_base": 53402.1, "taker_buy_quote": 21807.4183 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.407, "high": 0.407, "low": 0.4, "close": 0.401, "volume": 125053.6, "close_time": 1768694399999, "quote_volume": 50495.1259, "trades": 291, "taker_buy_base": 55128.9, "taker_buy_quote": 22266.4468 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.401, "high": 0.405, "low": 0.398, "close": 0.399, "volume": 131548.2, "close_time": 1768708799999, "quote_volume": 52693.0564, "trades": 342, "taker_buy_base": 74093.9, "taker_buy_quote": 29676.582 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.398, "high": 0.398, "low": 0.394, "close": 0.396, "volume": 70680.4, "close_time": 1768723199999, "quote_volume": 28001.6592, "trades": 203, "taker_buy_base": 34360.1, "taker_buy_quote": 13613.3387 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.395, "high": 0.401, "low": 0.395, "close": 0.398, "volume": 81067.8, "close_time": 1768737599999, "quote_volume": 32170.0155, "trades": 242, "taker_buy_base": 40381.4, "taker_buy_quote": 16027.0808 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.398, "high": 0.399, "low": 0.393, "close": 0.395, "volume": 95900.1, "close_time": 1768751999999, "quote_volume": 37975.7012, "trades": 312, "taker_buy_base": 45833.8, "taker_buy_quote": 18156.099 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.395, "high": 0.4, "low": 0.394, "close": 0.396, "volume": 116977.7, "close_time": 1768766399999, "quote_volume": 46389.6802, "trades": 331, "taker_buy_base": 61867.8, "taker_buy_quote": 24538.8816 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.396, "high": 0.402, "low": 0.375, "close": 0.375, "volume": 148829.8, "close_time": 1768780799999, "quote_volume": 58178.6716, "trades": 465, "taker_buy_base": 75324.5, "taker_buy_quote": 29456.2298 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.375, "high": 0.375, "low": 0.334, "close": 0.36, "volume": 339691.6, "close_time": 1768795199999, "quote_volume": 121562.8088, "trades": 1243, "taker_buy_base": 162633.8, "taker_buy_quote": 58265.9686 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.36, "high": 0.363, "low": 0.356, "close": 0.359, "volume": 119784.5, "close_time": 1768809599999, "quote_volume": 43023.0761, "trades": 346, "taker_buy_base": 72288.3, "taker_buy_quote": 25967.4231 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.358, "high": 0.363, "low": 0.357, "close": 0.358, "volume": 128478.8, "close_time": 1768823999999, "quote_volume": 46153.4312, "trades": 373, "taker_buy_base": 72273.2, "taker_buy_quote": 25972.0834 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.357, "high": 0.357, "low": 0.351, "close": 0.354, "volume": 170321.8, "close_time": 1768838399999, "quote_volume": 60390.5071, "trades": 421, "taker_buy_base": 95444.2, "taker_buy_quote": 33848.4569 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.354, "high": 0.364, "low": 0.354, "close": 0.362, "volume": 112729.2, "close_time": 1768852799999, "quote_volume": 40485.8424, "trades": 270, "taker_buy_base": 59735.8, "taker_buy_quote": 21430.5695 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.363, "high": 0.364, "low": 0.356, "close": 0.361, "volume": 120220.2, "close_time": 1768867199999, "quote_volume": 43329.4949, "trades": 279, "taker_buy_base": 59755.5, "taker_buy_quote": 21533.8888 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.36, "high": 0.364, "low": 0.358, "close": 0.36, "volume": 120513.2, "close_time": 1768881599999, "quote_volume": 43496.3242, "trades": 302, "taker_buy_base": 58737.3, "taker_buy_quote": 21195.6154 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.359, "high": 0.36, "low": 0.35, "close": 0.35, "volume": 119312.6, "close_time": 1768895999999, "quote_volume": 42458.6588, "trades": 283, "taker_buy_base": 47678.5, "taker_buy_quote": 16990.0709 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.349, "high": 0.35, "low": 0.344, "close": 0.347, "volume": 80774.8, "close_time": 1768910399999, "quote_volume": 28049.0369, "trades": 200, "taker_buy_base": 45335.4, "taker_buy_quote": 15737.9914 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.346, "high": 0.349, "low": 0.34, "close": 0.342, "volume": 116248.3, "close_time": 1768924799999, "quote_volume": 39963.073, "trades": 295, "taker_buy_base": 58080.8, "taker_buy_quote": 19922.6341 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.343, "high": 0.344, "low": 0.334, "close": 0.335, "volume": 97734.9, "close_time": 1768939199999, "quote_volume": 32933.1565, "trades": 322, "taker_buy_base": 53043.1, "taker_buy_quote": 17882.106 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.336, "high": 0.34, "low": 0.328, "close": 0.336, "volume": 105733.1, "close_time": 1768953599999, "quote_volume": 35560.0131, "trades": 384, "taker_buy_base": 56145.6, "taker_buy_quote": 18912.3487 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.337, "high": 0.346, "low": 0.337, "close": 0.343, "volume": 94129.6, "close_time": 1768967999999, "quote_volume": 32257.3879, "trades": 337, "taker_buy_base": 37363.5, "taker_buy_quote": 12802.4804 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.342, "volume": 126154.2, "close_time": 1768982399999, "quote_volume": 43377.6598, "trades": 404, "taker_buy_base": 38202.8, "taker_buy_quote": 13140.1149 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.342, "high": 0.344, "low": 0.337, "close": 0.337, "volume": 127827.8, "close_time": 1768996799999, "quote_volume": 43615.0438, "trades": 430, "taker_buy_base": 56238.6, "taker_buy_quote": 19189.2246 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.337, "high": 0.349, "low": 0.334, "close": 0.349, "volume": 146317.6, "close_time": 1769011199999, "quote_volume": 49998.0744, "trades": 507, "taker_buy_base": 69508.7, "taker_buy_quote": 23690.0877 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.349, "high": 0.349, "low": 0.33, "close": 0.348, "volume": 125451.8, "close_time": 1769025599999, "quote_volume": 42633.9731, "trades": 471, "taker_buy_base": 63690.4, "taker_buy_quote": 21569.0456 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.348, "high": 0.35, "low": 0.337, "close": 0.339, "volume": 109025.9, "close_time": 1769039999999, "quote_volume": 37559.4291, "trades": 378, "taker_buy_base": 30837.8, "taker_buy_quote": 10623.7202 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.34, "high": 0.342, "low": 0.338, "close": 0.341, "volume": 123409.1, "close_time": 1769054399999, "quote_volume": 42054.1212, "trades": 447, "taker_buy_base": 53852.0, "taker_buy_quote": 18353.2023 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.34, "high": 0.346, "low": 0.338, "close": 0.338, "volume": 159986.5, "close_time": 1769068799999, "quote_volume": 54704.0361, "trades": 623, "taker_buy_base": 76711.7, "taker_buy_quote": 26283.054 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.339, "high": 0.341, "low": 0.336, "close": 0.338, "volume": 107537.9, "close_time": 1769083199999, "quote_volume": 36441.6518, "trades": 402, "taker_buy_base": 45328.8, "taker_buy_quote": 15365.1239 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.338, "high": 0.341, "low": 0.328, "close": 0.331, "volume": 113169.3, "close_time": 1769097599999, "quote_volume": 37916.1037, "trades": 434, "taker_buy_base": 56565.0, "taker_buy_quote": 18916.648 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.335, "low": 0.328, "close": 0.33, "volume": 116880.3, "close_time": 1769111999999, "quote_volume": 38714.0388, "trades": 409, "taker_buy_base": 52507.4, "taker_buy_quote": 17401.0765 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.33, "high": 0.331, "low": 0.326, "close": 0.327, "volume": 168183.4, "close_time": 1769126399999, "quote_volume": 55181.2248, "trades": 592, "taker_buy_base": 63878.2, "taker_buy_quote": 20964.2688 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.328, "high": 0.331, "low": 0.327, "close": 0.33, "volume": 126291.8, "close_time": 1769140799999, "quote_volume": 41569.0194, "trades": 482, "taker_buy_base": 31834.4, "taker_buy_quote": 10492.4581 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.33, "high": 0.337, "low": 0.329, "close": 0.337, "volume": 149073.0, "close_time": 1769155199999, "quote_volume": 49526.9339, "trades": 514, "taker_buy_base": 84843.2, "taker_buy_quote": 28239.5585 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.336, "high": 0.338, "low": 0.332, "close": 0.337, "volume": 161458.5, "close_time": 1769169599999, "quote_volume": 54260.5471, "trades": 532, "taker_buy_base": 91958.4, "taker_buy_quote": 30907.5499 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.338, "high": 0.338, "low": 0.324, "close": 0.334, "volume": 123645.3, "close_time": 1769183999999, "quote_volume": 41153.1533, "trades": 443, "taker_buy_base": 66760.0, "taker_buy_quote": 22211.5837 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.335, "high": 0.34, "low": 0.327, "close": 0.327, "volume": 97172.1, "close_time": 1769198399999, "quote_volume": 32458.3283, "trades": 321, "taker_buy_base": 45062.8, "taker_buy_quote": 15055.666 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.326, "high": 0.33, "low": 0.323, "close": 0.329, "volume": 109987.9, "close_time": 1769212799999, "quote_volume": 36015.4456, "trades": 407, "taker_buy_base": 47176.1, "taker_buy_quote": 15427.4747 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.329, "high": 0.334, "low": 0.327, "close": 0.332, "volume": 109575.7, "close_time": 1769227199999, "quote_volume": 36137.7482, "trades": 425, "taker_buy_base": 41113.5, "taker_buy_quote": 13582.8783 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.333, "high": 0.333, "low": 0.329, "close": 0.33, "volume": 147853.8, "close_time": 1769241599999, "quote_volume": 48891.3401, "trades": 570, "taker_buy_base": 63756.7, "taker_buy_quote": 21099.786 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.33, "high": 0.332, "low": 0.326, "close": 0.331, "volume": 128547.4, "close_time": 1769255999999, "quote_volume": 42373.0918, "trades": 516, "taker_buy_base": 62700.0, "taker_buy_quote": 20678.7084 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.331, "high": 0.334, "low": 0.329, "close": 0.329, "volume": 115676.5, "close_time": 1769270399999, "quote_volume": 38286.5012, "trades": 450, "taker_buy_base": 50052.4, "taker_buy_quote": 16573.3932 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.329, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 124093.7, "close_time": 1769284799999, "quote_volume": 40744.7828, "trades": 494, "taker_buy_base": 58095.7, "taker_buy_quote": 19078.2217 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.328, "high": 0.331, "low": 0.327, "close": 0.331, "volume": 127039.1, "close_time": 1769299199999, "quote_volume": 41723.9155, "trades": 490, "taker_buy_base": 68447.6, "taker_buy_quote": 22491.5976 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.331, "high": 0.342, "low": 0.33, "close": 0.334, "volume": 201977.5, "close_time": 1769313599999, "quote_volume": 68051.7804, "trades": 613, "taker_buy_base": 141618.8, "taker_buy_quote": 47713.5596 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.335, "high": 0.34, "low": 0.333, "close": 0.339, "volume": 106484.2, "close_time": 1769327999999, "quote_volume": 35951.757, "trades": 231, "taker_buy_base": 75629.9, "taker_buy_quote": 25540.5661 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.339, "high": 0.347, "low": 0.333, "close": 0.344, "volume": 241376.8, "close_time": 1769342399999, "quote_volume": 82359.9667, "trades": 653, "taker_buy_base": 156594.1, "taker_buy_quote": 53467.2584 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.343, "high": 0.38, "low": 0.338, "close": 0.339, "volume": 689522.7, "close_time": 1769356799999, "quote_volume": 243396.6126, "trades": 2358, "taker_buy_base": 302053.0, "taker_buy_quote": 106650.606 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.339, "high": 0.339, "low": 0.308, "close": 0.31, "volume": 455771.5, "close_time": 1769371199999, "quote_volume": 145723.7893, "trades": 1073, "taker_buy_base": 158624.7, "taker_buy_quote": 50801.5568 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.312, "high": 0.314, "low": 0.307, "close": 0.308, "volume": 131819.5, "close_time": 1769385599999, "quote_volume": 40980.0917, "trades": 340, "taker_buy_base": 53513.0, "taker_buy_quote": 16647.2853 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.309, "high": 0.325, "low": 0.302, "close": 0.323, "volume": 218324.4, "close_time": 1769399999999, "quote_volume": 69018.8974, "trades": 596, "taker_buy_base": 126105.4, "taker_buy_quote": 40093.759 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.325, "high": 0.344, "low": 0.321, "close": 0.322, "volume": 346896.2, "close_time": 1769414399999, "quote_volume": 114251.5552, "trades": 960, "taker_buy_base": 163429.7, "taker_buy_quote": 54039.6672 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.322, "high": 0.33, "low": 0.321, "close": 0.329, "volume": 62552.9, "close_time": 1769428799999, "quote_volume": 20371.3304, "trades": 259, "taker_buy_base": 34737.0, "taker_buy_quote": 11342.1065 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.329, "high": 0.342, "low": 0.323, "close": 0.338, "volume": 301170.5, "close_time": 1769443199999, "quote_volume": 100235.5177, "trades": 742, "taker_buy_base": 145513.8, "taker_buy_quote": 48513.1407 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.339, "high": 0.366, "low": 0.338, "close": 0.344, "volume": 785760.2, "close_time": 1769457599999, "quote_volume": 277017.4627, "trades": 2946, "taker_buy_base": 323620.3, "taker_buy_quote": 114195.9424 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.343, "high": 0.36, "low": 0.34, "close": 0.347, "volume": 306754.4, "close_time": 1769471999999, "quote_volume": 107284.0866, "trades": 928, "taker_buy_base": 133375.3, "taker_buy_quote": 46736.1315 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.347, "high": 0.347, "low": 0.334, "close": 0.335, "volume": 195515.9, "close_time": 1769486399999, "quote_volume": 66453.287, "trades": 540, "taker_buy_base": 67279.0, "taker_buy_quote": 22899.6899 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.335, "high": 0.339, "low": 0.331, "close": 0.332, "volume": 74345.2, "close_time": 1769500799999, "quote_volume": 24884.5072, "trades": 269, "taker_buy_base": 29220.1, "taker_buy_quote": 9791.9217 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.333, "high": 0.337, "low": 0.331, "close": 0.333, "volume": 72786.6, "close_time": 1769515199999, "quote_volume": 24315.637, "trades": 175, "taker_buy_base": 43381.7, "taker_buy_quote": 14500.9742 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.333, "high": 0.35, "low": 0.33, "close": 0.349, "volume": 92245.0, "close_time": 1769529599999, "quote_volume": 31155.537, "trades": 324, "taker_buy_base": 33816.3, "taker_buy_quote": 11446.373 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.348, "high": 0.365, "low": 0.341, "close": 0.355, "volume": 286845.0, "close_time": 1769543999999, "quote_volume": 101453.9457, "trades": 1285, "taker_buy_base": 136656.1, "taker_buy_quote": 48345.4617 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.355, "high": 0.371, "low": 0.354, "close": 0.37, "volume": 167933.7, "close_time": 1769558399999, "quote_volume": 60581.1117, "trades": 592, "taker_buy_base": 70900.5, "taker_buy_quote": 25632.8027 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.37, "high": 0.389, "low": 0.362, "close": 0.376, "volume": 370986.8, "close_time": 1769572799999, "quote_volume": 138977.29, "trades": 1673, "taker_buy_base": 180792.1, "taker_buy_quote": 67870.0742 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.375, "high": 0.398, "low": 0.366, "close": 0.395, "volume": 274897.1, "close_time": 1769587199999, "quote_volume": 105795.1204, "trades": 1272, "taker_buy_base": 125874.1, "taker_buy_quote": 48591.4273 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.396, "high": 0.506, "low": 0.393, "close": 0.497, "volume": 1809037.5, "close_time": 1769601599999, "quote_volume": 809514.5168, "trades": 12876, "taker_buy_base": 835244.5, "taker_buy_quote": 373391.3261 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.496, "high": 0.501, "low": 0.45, "close": 0.483, "volume": 1871253.0, "close_time": 1769615999999, "quote_volume": 882317.5892, "trades": 7052, "taker_buy_base": 802859.9, "taker_buy_quote": 378798.51 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.482, "high": 0.498, "low": 0.456, "close": 0.464, "volume": 1061079.9, "close_time": 1769630399999, "quote_volume": 503168.7091, "trades": 6935, "taker_buy_base": 543216.6, "taker_buy_quote": 257474.1472 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.463, "high": 0.475, "low": 0.421, "close": 0.425, "volume": 798750.5, "close_time": 1769644799999, "quote_volume": 356886.9509, "trades": 5147, "taker_buy_base": 436046.7, "taker_buy_quote": 194953.4053 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.425, "high": 0.458, "low": 0.4, "close": 0.404, "volume": 1061686.8, "close_time": 1769659199999, "quote_volume": 455234.3191, "trades": 6437, "taker_buy_base": 499007.1, "taker_buy_quote": 214808.2415 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.403, "high": 0.404, "low": 0.3888, "close": 0.391, "volume": 446256.3, "close_time": 1769673599999, "quote_volume": 175880.30468, "trades": 3602, "taker_buy_base": 197675.3, "taker_buy_quote": 77916.97247 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3912, "high": 0.3914, "low": 0.3774, "close": 0.3858, "volume": 537512.0, "close_time": 1769687999999, "quote_volume": 205868.51496, "trades": 2754, "taker_buy_base": 259480.6, "taker_buy_quote": 99267.17366 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.386, "high": 0.3941, "low": 0.3739, "close": 0.3762, "volume": 636734.5, "close_time": 1769702399999, "quote_volume": 244702.82152, "trades": 2179, "taker_buy_base": 294462.3, "taker_buy_quote": 113348.83152 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3762, "high": 0.387, "low": 0.3733, "close": 0.3845, "volume": 443832.8, "close_time": 1769716799999, "quote_volume": 168543.21534, "trades": 1522, "taker_buy_base": 224481.6, "taker_buy_quote": 85304.62078 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3838, "high": 0.3853, "low": 0.3716, "close": 0.3724, "volume": 236131.0, "close_time": 1769731199999, "quote_volume": 89658.89451, "trades": 1060, "taker_buy_base": 102200.0, "taker_buy_quote": 38833.69024 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3722, "high": 0.3745, "low": 0.3498, "close": 0.3528, "volume": 551363.6, "close_time": 1769745599999, "quote_volume": 197930.88633, "trades": 2199, "taker_buy_base": 218901.3, "taker_buy_quote": 78689.10627 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3528, "high": 0.3581, "low": 0.3429, "close": 0.3446, "volume": 246680.3, "close_time": 1769759999999, "quote_volume": 86234.3365, "trades": 991, "taker_buy_base": 94359.0, "taker_buy_quote": 33053.62394 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3439, "high": 0.3608, "low": 0.3415, "close": 0.357, "volume": 332781.9, "close_time": 1769774399999, "quote_volume": 117673.39144, "trades": 1039, "taker_buy_base": 162149.2, "taker_buy_quote": 57378.17241 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3558, "high": 0.3562, "low": 0.3453, "close": 0.3515, "volume": 225664.4, "close_time": 1769788799999, "quote_volume": 79209.69309, "trades": 731, "taker_buy_base": 101031.9, "taker_buy_quote": 35435.20122 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3507, "high": 0.3554, "low": 0.293, "close": 0.3545, "volume": 362118.8, "close_time": 1769803199999, "quote_volume": 125964.20881, "trades": 1224, "taker_buy_base": 191309.0, "taker_buy_quote": 66860.02843 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3544, "high": 0.3544, "low": 0.3391, "close": 0.3411, "volume": 232713.1, "close_time": 1769817599999, "quote_volume": 80284.97553, "trades": 945, "taker_buy_base": 106263.1, "taker_buy_quote": 36680.99747 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3416, "high": 0.3483, "low": 0.3339, "close": 0.3375, "volume": 372029.0, "close_time": 1769831999999, "quote_volume": 127016.5366, "trades": 1067, "taker_buy_base": 159105.0, "taker_buy_quote": 54381.0897 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3377, "high": 0.3407, "low": 0.3286, "close": 0.3298, "volume": 257377.2, "close_time": 1769846399999, "quote_volume": 86112.38344, "trades": 839, "taker_buy_base": 105932.2, "taker_buy_quote": 35617.69928 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3296, "high": 0.3303, "low": 0.32, "close": 0.3218, "volume": 253752.6, "close_time": 1769860799999, "quote_volume": 82528.005, "trades": 812, "taker_buy_base": 101853.7, "taker_buy_quote": 33111.49305 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3219, "high": 0.3219, "low": 0.3036, "close": 0.3085, "volume": 457389.1, "close_time": 1769875199999, "quote_volume": 141651.66687, "trades": 1867, "taker_buy_base": 265206.8, "taker_buy_quote": 82046.01112 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.3082, "high": 0.3108, "low": 0.2706, "close": 0.2888, "volume": 542505.4, "close_time": 1769889599999, "quote_volume": 159369.96531, "trades": 2220, "taker_buy_base": 273424.7, "taker_buy_quote": 79886.79523 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2885, "high": 0.3095, "low": 0.2865, "close": 0.3088, "volume": 259616.5, "close_time": 1769903999999, "quote_volume": 77293.21465, "trades": 745, "taker_buy_base": 111975.2, "taker_buy_quote": 33277.5833 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3087, "high": 0.316, "low": 0.3016, "close": 0.3021, "volume": 625153.4, "close_time": 1769918399999, "quote_volume": 193080.2411, "trades": 1137, "taker_buy_base": 286145.6, "taker_buy_quote": 88554.6209 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.3022, "high": 0.3098, "low": 0.2992, "close": 0.3065, "volume": 231844.0, "close_time": 1769932799999, "quote_volume": 70299.04402, "trades": 533, "taker_buy_base": 103550.3, "taker_buy_quote": 31427.58805 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.307, "high": 0.3104, "low": 0.2982, "close": 0.3001, "volume": 251002.8, "close_time": 1769947199999, "quote_volume": 76417.07779, "trades": 674, "taker_buy_base": 111529.0, "taker_buy_quote": 33936.59356 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.3002, "high": 0.3006, "low": 0.285, "close": 0.2894, "volume": 287627.6, "close_time": 1769961599999, "quote_volume": 83871.50605, "trades": 627, "taker_buy_base": 110220.9, "taker_buy_quote": 32264.79166 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2892, "high": 0.295, "low": 0.2856, "close": 0.2874, "volume": 255934.4, "close_time": 1769975999999, "quote_volume": 74355.77088, "trades": 704, "taker_buy_base": 96025.9, "taker_buy_quote": 27893.21903 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.287, "high": 0.2887, "low": 0.2774, "close": 0.2832, "volume": 250782.4, "close_time": 1769990399999, "quote_volume": 71302.54453, "trades": 1001, "taker_buy_base": 131511.5, "taker_buy_quote": 37383.9896 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2833, "high": 0.2895, "low": 0.2691, "close": 0.2829, "volume": 365990.2, "close_time": 1770004799999, "quote_volume": 102603.69089, "trades": 1146, "taker_buy_base": 165475.6, "taker_buy_quote": 46393.68179 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2833, "high": 0.3005, "low": 0.2751, "close": 0.2962, "volume": 1062184.9, "close_time": 1770019199999, "quote_volume": 308125.23699, "trades": 2515, "taker_buy_base": 538652.6, "taker_buy_quote": 156191.42097 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2965, "high": 0.298, "low": 0.2884, "close": 0.2917, "volume": 252419.9, "close_time": 1770033599999, "quote_volume": 73734.17986, "trades": 885, "taker_buy_base": 135002.6, "taker_buy_quote": 39420.54143 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2915, "high": 0.3041, "low": 0.2888, "close": 0.3018, "volume": 190037.7, "close_time": 1770047999999, "quote_volume": 56281.08696, "trades": 798, "taker_buy_base": 89300.8, "taker_buy_quote": 26461.91575 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3011, "high": 0.302, "low": 0.2962, "close": 0.3018, "volume": 99324.4, "close_time": 1770062399999, "quote_volume": 29719.36005, "trades": 442, "taker_buy_base": 49598.7, "taker_buy_quote": 14836.0903 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3015, "high": 0.3074, "low": 0.3009, "close": 0.3025, "volume": 166217.9, "close_time": 1770076799999, "quote_volume": 50585.90835, "trades": 560, "taker_buy_base": 99144.9, "taker_buy_quote": 30176.04327 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3026, "high": 0.3027, "low": 0.2928, "close": 0.3011, "volume": 221053.2, "close_time": 1770091199999, "quote_volume": 66075.91784, "trades": 743, "taker_buy_base": 99243.2, "taker_buy_quote": 29722.7438 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.3, "high": 0.3012, "low": 0.294, "close": 0.2966, "volume": 41459.4, "close_time": 1770105599999, "quote_volume": 12354.53991, "trades": 178, "taker_buy_base": 16248.5, "taker_buy_quote": 4840.25179 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2961, "high": 0.2966, "low": 0.2909, "close": 0.2927, "volume": 131918.2, "close_time": 1770119999999, "quote_volume": 38762.40037, "trades": 502, "taker_buy_base": 38977.2, "taker_buy_quote": 11434.96614 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2922, "high": 0.296, "low": 0.2874, "close": 0.2939, "volume": 89183.3, "close_time": 1770134399999, "quote_volume": 25991.02302, "trades": 528, "taker_buy_base": 45936.1, "taker_buy_quote": 13407.20116 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2934, "high": 0.296, "low": 0.2757, "close": 0.2893, "volume": 203265.8, "close_time": 1770148799999, "quote_volume": 58469.11947, "trades": 958, "taker_buy_base": 83184.2, "taker_buy_quote": 23999.67831 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2892, "high": 0.3057, "low": 0.2871, "close": 0.2924, "volume": 141289.8, "close_time": 1770163199999, "quote_volume": 42191.47917, "trades": 712, "taker_buy_base": 102430.7, "taker_buy_quote": 30616.40647 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2918, "high": 0.3048, "low": 0.2912, "close": 0.3002, "volume": 64731.0, "close_time": 1770177599999, "quote_volume": 19376.12951, "trades": 372, "taker_buy_base": 34067.2, "taker_buy_quote": 10195.75134 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3001, "high": 0.304, "low": 0.2963, "close": 0.3007, "volume": 31794.4, "close_time": 1770191999999, "quote_volume": 9548.47281, "trades": 168, "taker_buy_base": 17296.1, "taker_buy_quote": 5197.53265 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.3005, "high": 0.3005, "low": 0.2911, "close": 0.294, "volume": 53993.2, "close_time": 1770206399999, "quote_volume": 15976.32111, "trades": 228, "taker_buy_base": 20078.1, "taker_buy_quote": 5934.57926 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2935, "high": 0.2937, "low": 0.2819, "close": 0.2846, "volume": 56152.5, "close_time": 1770220799999, "quote_volume": 16191.65142, "trades": 368, "taker_buy_base": 27132.6, "taker_buy_quote": 7827.79971 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2854, "high": 0.2948, "low": 0.2804, "close": 0.2938, "volume": 118919.9, "close_time": 1770235199999, "quote_volume": 34034.47266, "trades": 613, "taker_buy_base": 57394.1, "taker_buy_quote": 16460.08034 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2934, "high": 0.294, "low": 0.2821, "close": 0.2855, "volume": 48426.6, "close_time": 1770249599999, "quote_volume": 13882.84149, "trades": 336, "taker_buy_base": 23107.9, "taker_buy_quote": 6626.20593 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2859, "high": 0.288, "low": 0.278, "close": 0.2794, "volume": 64053.9, "close_time": 1770263999999, "quote_volume": 18194.60132, "trades": 370, "taker_buy_base": 32910.5, "taker_buy_quote": 9353.23105 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.279, "high": 0.281, "low": 0.2725, "close": 0.2745, "volume": 47965.1, "close_time": 1770278399999, "quote_volume": 13293.54092, "trades": 319, "taker_buy_base": 19812.7, "taker_buy_quote": 5498.88909 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2758, "high": 0.2802, "low": 0.2649, "close": 0.2688, "volume": 67103.2, "close_time": 1770292799999, "quote_volume": 18397.07185, "trades": 325, "taker_buy_base": 36905.9, "taker_buy_quote": 10152.49552 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2693, "high": 0.271, "low": 0.2481, "close": 0.253, "volume": 211279.1, "close_time": 1770307199999, "quote_volume": 55302.3148, "trades": 787, "taker_buy_base": 63095.1, "taker_buy_quote": 16418.34332 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2529, "high": 0.258, "low": 0.2434, "close": 0.2442, "volume": 82212.2, "close_time": 1770321599999, "quote_volume": 20597.17287, "trades": 455, "taker_buy_base": 45971.8, "taker_buy_quote": 11516.91128 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2446, "high": 0.246, "low": 0.2324, "close": 0.2369, "volume": 142357.5, "close_time": 1770335999999, "quote_volume": 33919.14131, "trades": 647, "taker_buy_base": 87315.4, "taker_buy_quote": 20805.30464 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2376, "high": 0.2417, "low": 0.211, "close": 0.2338, "volume": 317234.6, "close_time": 1770350399999, "quote_volume": 72917.98149, "trades": 1507, "taker_buy_base": 104728.3, "taker_buy_quote": 24144.56044 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2342, "high": 0.2434, "low": 0.2329, "close": 0.2349, "volume": 108021.5, "close_time": 1770364799999, "quote_volume": 25472.37535, "trades": 285, "taker_buy_base": 75037.0, "taker_buy_quote": 17624.71709 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2347, "high": 0.2417, "low": 0.2323, "close": 0.2379, "volume": 104170.5, "close_time": 1770379199999, "quote_volume": 24614.99484, "trades": 449, "taker_buy_base": 35814.3, "taker_buy_quote": 8447.92238 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2379, "high": 0.2515, "low": 0.2379, "close": 0.2485, "volume": 125928.7, "close_time": 1770393599999, "quote_volume": 30725.40048, "trades": 622, "taker_buy_base": 53651.3, "taker_buy_quote": 13092.93244 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.248, "high": 0.264, "low": 0.248, "close": 0.259, "volume": 120396.9, "close_time": 1770407999999, "quote_volume": 30879.85363, "trades": 680, "taker_buy_base": 79115.4, "taker_buy_quote": 20277.79754 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2584, "high": 0.263, "low": 0.2533, "close": 0.2594, "volume": 79516.4, "close_time": 1770422399999, "quote_volume": 20435.70403, "trades": 324, "taker_buy_base": 31131.2, "taker_buy_quote": 8014.53097 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2595, "high": 0.2775, "low": 0.258, "close": 0.2717, "volume": 350888.1, "close_time": 1770436799999, "quote_volume": 94368.20995, "trades": 1546, "taker_buy_base": 139585.6, "taker_buy_quote": 37623.93262 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2711, "high": 0.273, "low": 0.2479, "close": 0.2521, "volume": 183628.5, "close_time": 1770451199999, "quote_volume": 47894.25587, "trades": 947, "taker_buy_base": 67847.9, "taker_buy_quote": 17711.34272 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2515, "high": 0.254, "low": 0.2483, "close": 0.2512, "volume": 50164.5, "close_time": 1770465599999, "quote_volume": 12585.29239, "trades": 264, "taker_buy_base": 33111.2, "taker_buy_quote": 8293.5642 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2512, "high": 0.2614, "low": 0.2512, "close": 0.2582, "volume": 99407.2, "close_time": 1770479999999, "quote_volume": 25443.08887, "trades": 521, "taker_buy_base": 69446.9, "taker_buy_quote": 17773.22608 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2576, "high": 0.2721, "low": 0.2569, "close": 0.267, "volume": 173083.1, "close_time": 1770494399999, "quote_volume": 45765.14933, "trades": 1002, "taker_buy_base": 79208.5, "taker_buy_quote": 20991.44828 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2666, "high": 0.2666, "low": 0.2588, "close": 0.2589, "volume": 56512.5, "close_time": 1770508799999, "quote_volume": 14861.52764, "trades": 252, "taker_buy_base": 25026.8, "taker_buy_quote": 6591.22502 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2592, "high": 0.2684, "low": 0.2573, "close": 0.2647, "volume": 50191.8, "close_time": 1770523199999, "quote_volume": 13212.15849, "trades": 316, "taker_buy_base": 28567.4, "taker_buy_quote": 7524.61519 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2647, "high": 0.2647, "low": 0.2532, "close": 0.2546, "volume": 31260.7, "close_time": 1770537599999, "quote_volume": 8044.52285, "trades": 193, "taker_buy_base": 10402.7, "taker_buy_quote": 2675.97328 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2549, "high": 0.2624, "low": 0.2542, "close": 0.2603, "volume": 37018.2, "close_time": 1770551999999, "quote_volume": 9607.6557, "trades": 308, "taker_buy_base": 22663.5, "taker_buy_quote": 5893.10549 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2606, "high": 0.2614, "low": 0.2542, "close": 0.2547, "volume": 23694.6, "close_time": 1770566399999, "quote_volume": 6086.32329, "trades": 167, "taker_buy_base": 8368.2, "taker_buy_quote": 2144.92601 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2551, "high": 0.2553, "low": 0.2478, "close": 0.254, "volume": 33313.2, "close_time": 1770580799999, "quote_volume": 8381.78051, "trades": 186, "taker_buy_base": 14761.7, "taker_buy_quote": 3721.40519 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2524, "high": 0.2575, "low": 0.2482, "close": 0.2549, "volume": 22069.6, "close_time": 1770595199999, "quote_volume": 5557.86948, "trades": 120, "taker_buy_base": 13644.8, "taker_buy_quote": 3448.60389 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.253, "high": 0.2578, "low": 0.2508, "close": 0.2571, "volume": 26876.5, "close_time": 1770609599999, "quote_volume": 6826.80818, "trades": 152, "taker_buy_base": 13526.4, "taker_buy_quote": 3432.98977 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2571, "high": 0.259, "low": 0.2517, "close": 0.2518, "volume": 61078.0, "close_time": 1770623999999, "quote_volume": 15543.29345, "trades": 281, "taker_buy_base": 22620.1, "taker_buy_quote": 5755.88213 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2516, "high": 0.2516, "low": 0.2423, "close": 0.245, "volume": 34055.6, "close_time": 1770638399999, "quote_volume": 8402.00696, "trades": 184, "taker_buy_base": 9780.8, "taker_buy_quote": 2406.15652 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2455, "high": 0.2511, "low": 0.2437, "close": 0.2477, "volume": 28897.1, "close_time": 1770652799999, "quote_volume": 7163.24038, "trades": 189, "taker_buy_base": 16070.0, "taker_buy_quote": 3986.92342 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2478, "high": 0.2545, "low": 0.2453, "close": 0.251, "volume": 36404.9, "close_time": 1770667199999, "quote_volume": 9107.94436, "trades": 172, "taker_buy_base": 24712.2, "taker_buy_quote": 6187.00433 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2508, "high": 0.252, "low": 0.2479, "close": 0.2487, "volume": 16797.7, "close_time": 1770681599999, "quote_volume": 4197.93615, "trades": 103, "taker_buy_base": 8581.2, "taker_buy_quote": 2148.46921 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2481, "high": 0.2495, "low": 0.2426, "close": 0.2441, "volume": 12299.1, "close_time": 1770695999999, "quote_volume": 3025.27416, "trades": 71, "taker_buy_base": 5297.3, "taker_buy_quote": 1302.48107 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2443, "high": 0.2492, "low": 0.2408, "close": 0.2449, "volume": 31052.8, "close_time": 1770710399999, "quote_volume": 7591.55344, "trades": 145, "taker_buy_base": 12890.4, "taker_buy_quote": 3151.45682 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2449, "high": 0.2471, "low": 0.2442, "close": 0.2446, "volume": 17204.4, "close_time": 1770724799999, "quote_volume": 4222.98189, "trades": 98, "taker_buy_base": 7184.9, "taker_buy_quote": 1763.35014 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2452, "high": 0.2452, "low": 0.24, "close": 0.2424, "volume": 36783.4, "close_time": 1770739199999, "quote_volume": 8938.58491, "trades": 205, "taker_buy_base": 17681.9, "taker_buy_quote": 4296.64375 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2425, "high": 0.2441, "low": 0.2369, "close": 0.2409, "volume": 19383.0, "close_time": 1770753599999, "quote_volume": 4671.86166, "trades": 114, "taker_buy_base": 9796.5, "taker_buy_quote": 2365.48634 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2419, "high": 0.2433, "low": 0.2396, "close": 0.2422, "volume": 13603.5, "close_time": 1770767999999, "quote_volume": 3280.64595, "trades": 69, "taker_buy_base": 4321.0, "taker_buy_quote": 1044.03918 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.243, "high": 0.2453, "low": 0.2399, "close": 0.2415, "volume": 16070.3, "close_time": 1770782399999, "quote_volume": 3906.18585, "trades": 83, "taker_buy_base": 8994.0, "taker_buy_quote": 2186.11505 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2409, "high": 0.243, "low": 0.2323, "close": 0.234, "volume": 27982.3, "close_time": 1770796799999, "quote_volume": 6655.22795, "trades": 140, "taker_buy_base": 15599.1, "taker_buy_quote": 3701.79954 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2336, "high": 0.234, "low": 0.2285, "close": 0.233, "volume": 52952.2, "close_time": 1770811199999, "quote_volume": 12246.33496, "trades": 270, "taker_buy_base": 14023.3, "taker_buy_quote": 3243.57597 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.233, "high": 0.2449, "low": 0.2296, "close": 0.2331, "volume": 83966.5, "close_time": 1770825599999, "quote_volume": 19833.19327, "trades": 390, "taker_buy_base": 31277.5, "taker_buy_quote": 7385.9443 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2329, "high": 0.2409, "low": 0.2321, "close": 0.2384, "volume": 44912.0, "close_time": 1770839999999, "quote_volume": 10666.42698, "trades": 236, "taker_buy_base": 28713.3, "taker_buy_quote": 6832.30546 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2384, "high": 0.2441, "low": 0.2365, "close": 0.2426, "volume": 36041.4, "close_time": 1770854399999, "quote_volume": 8701.42237, "trades": 223, "taker_buy_base": 25372.0, "taker_buy_quote": 6126.61362 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2427, "high": 0.2508, "low": 0.2416, "close": 0.2484, "volume": 58967.5, "close_time": 1770868799999, "quote_volume": 14534.70511, "trades": 345, "taker_buy_base": 28440.8, "taker_buy_quote": 6998.75977 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2485, "high": 0.26, "low": 0.2472, "close": 0.2589, "volume": 73746.6, "close_time": 1770883199999, "quote_volume": 18788.69332, "trades": 384, "taker_buy_base": 40143.4, "taker_buy_quote": 10230.16562 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2585, "high": 0.2636, "low": 0.2522, "close": 0.2587, "volume": 215383.5, "close_time": 1770897599999, "quote_volume": 55523.8402, "trades": 829, "taker_buy_base": 156122.3, "taker_buy_quote": 40178.19293 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2584, "high": 0.2644, "low": 0.2522, "close": 0.2555, "volume": 157345.2, "close_time": 1770911999999, "quote_volume": 40446.24816, "trades": 928, "taker_buy_base": 54742.1, "taker_buy_quote": 14114.26228 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2553, "high": 0.2592, "low": 0.2511, "close": 0.2563, "volume": 33676.9, "close_time": 1770926399999, "quote_volume": 8601.94739, "trades": 215, "taker_buy_base": 16151.1, "taker_buy_quote": 4122.35187 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2565, "high": 0.2605, "low": 0.253, "close": 0.2601, "volume": 18927.7, "close_time": 1770940799999, "quote_volume": 4834.18043, "trades": 125, "taker_buy_base": 10308.1, "taker_buy_quote": 2637.28496 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2603, "high": 0.2603, "low": 0.2517, "close": 0.2539, "volume": 58064.8, "close_time": 1770955199999, "quote_volume": 14875.63617, "trades": 218, "taker_buy_base": 29905.1, "taker_buy_quote": 7604.41883 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2539, "high": 0.2568, "low": 0.251, "close": 0.256, "volume": 16842.1, "close_time": 1770969599999, "quote_volume": 4284.01814, "trades": 147, "taker_buy_base": 8362.1, "taker_buy_quote": 2124.70634 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2555, "high": 0.2603, "low": 0.2552, "close": 0.2572, "volume": 21115.3, "close_time": 1770983999999, "quote_volume": 5445.78694, "trades": 149, "taker_buy_base": 8454.3, "taker_buy_quote": 2182.04619 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2569, "high": 0.2684, "low": 0.2569, "close": 0.2643, "volume": 40007.2, "close_time": 1770998399999, "quote_volume": 10465.49919, "trades": 289, "taker_buy_base": 20384.7, "taker_buy_quote": 5323.84888 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.265, "high": 0.2727, "low": 0.265, "close": 0.2697, "volume": 26666.7, "close_time": 1771012799999, "quote_volume": 7189.18521, "trades": 190, "taker_buy_base": 14350.5, "taker_buy_quote": 3874.39524 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2694, "high": 0.273, "low": 0.267, "close": 0.2681, "volume": 39529.6, "close_time": 1771027199999, "quote_volume": 10658.66152, "trades": 158, "taker_buy_base": 27405.6, "taker_buy_quote": 7394.12408 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.268, "high": 0.2727, "low": 0.266, "close": 0.2712, "volume": 18653.7, "close_time": 1771041599999, "quote_volume": 5016.5266, "trades": 156, "taker_buy_base": 9577.1, "taker_buy_quote": 2581.93443 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2714, "high": 0.2715, "low": 0.2668, "close": 0.2699, "volume": 40626.2, "close_time": 1771055999999, "quote_volume": 10962.2853, "trades": 147, "taker_buy_base": 7855.4, "taker_buy_quote": 2116.89963 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2694, "high": 0.2748, "low": 0.2693, "close": 0.2739, "volume": 21488.5, "close_time": 1771070399999, "quote_volume": 5843.645, "trades": 181, "taker_buy_base": 9513.8, "taker_buy_quote": 2586.40432 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2735, "high": 0.2752, "low": 0.2693, "close": 0.2752, "volume": 28947.2, "close_time": 1771084799999, "quote_volume": 7881.22555, "trades": 190, "taker_buy_base": 15780.8, "taker_buy_quote": 4307.42874 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2753, "high": 0.2861, "low": 0.2742, "close": 0.2837, "volume": 46002.3, "close_time": 1771099199999, "quote_volume": 12926.76506, "trades": 300, "taker_buy_base": 28617.3, "taker_buy_quote": 8041.42551 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2837, "high": 0.294, "low": 0.2809, "close": 0.2864, "volume": 33454.1, "close_time": 1771113599999, "quote_volume": 9660.0037, "trades": 184, "taker_buy_base": 18600.4, "taker_buy_quote": 5373.612 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2865, "high": 0.2889, "low": 0.2792, "close": 0.283, "volume": 19400.7, "close_time": 1771127999999, "quote_volume": 5504.22455, "trades": 197, "taker_buy_base": 8577.9, "taker_buy_quote": 2437.61211 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.285, "high": 0.2916, "low": 0.285, "close": 0.2873, "volume": 17357.9, "close_time": 1771142399999, "quote_volume": 4995.06291, "trades": 174, "taker_buy_base": 9537.2, "taker_buy_quote": 2745.62971 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2872, "high": 0.2872, "low": 0.2774, "close": 0.2794, "volume": 34800.0, "close_time": 1771156799999, "quote_volume": 9769.56474, "trades": 256, "taker_buy_base": 9028.6, "taker_buy_quote": 2528.03332 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2678, "close": 0.2703, "volume": 20767.4, "close_time": 1771171199999, "quote_volume": 5643.63712, "trades": 156, "taker_buy_base": 6204.7, "taker_buy_quote": 1686.93437 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2703, "high": 0.2709, "low": 0.2636, "close": 0.2647, "volume": 21013.6, "close_time": 1771185599999, "quote_volume": 5606.3374, "trades": 186, "taker_buy_base": 7391.1, "taker_buy_quote": 1977.22445 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2643, "high": 0.2693, "low": 0.2634, "close": 0.2693, "volume": 9355.3, "close_time": 1771199999999, "quote_volume": 2502.99013, "trades": 65, "taker_buy_base": 7681.7, "taker_buy_quote": 2055.84724 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2687, "high": 0.2703, "low": 0.267, "close": 0.2671, "volume": 5408.7, "close_time": 1771214399999, "quote_volume": 1453.9556, "trades": 65, "taker_buy_base": 3345.3, "taker_buy_quote": 899.6226 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2688, "high": 0.27, "low": 0.2658, "close": 0.2662, "volume": 13443.6, "close_time": 1771228799999, "quote_volume": 3598.20459, "trades": 87, "taker_buy_base": 10044.0, "taker_buy_quote": 2688.25322 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2663, "high": 0.2705, "low": 0.2647, "close": 0.2692, "volume": 9731.8, "close_time": 1771243199999, "quote_volume": 2605.35972, "trades": 94, "taker_buy_base": 4121.6, "taker_buy_quote": 1104.88709 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2681, "high": 0.2744, "low": 0.2605, "close": 0.2614, "volume": 19793.1, "close_time": 1771257599999, "quote_volume": 5297.83872, "trades": 226, "taker_buy_base": 8360.3, "taker_buy_quote": 2243.40157 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.262, "high": 0.2667, "low": 0.262, "close": 0.2663, "volume": 7422.6, "close_time": 1771271999999, "quote_volume": 1962.28771, "trades": 85, "taker_buy_base": 5033.2, "taker_buy_quote": 1330.06604 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2652, "high": 0.2729, "low": 0.2651, "close": 0.2711, "volume": 13392.5, "close_time": 1771286399999, "quote_volume": 3615.57908, "trades": 159, "taker_buy_base": 5046.6, "taker_buy_quote": 1363.55777 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2714, "high": 0.2774, "low": 0.2684, "close": 0.2743, "volume": 25113.0, "close_time": 1771300799999, "quote_volume": 6891.33597, "trades": 225, "taker_buy_base": 12576.5, "taker_buy_quote": 3451.96263 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2742, "high": 0.2813, "low": 0.272, "close": 0.278, "volume": 42838.5, "close_time": 1771315199999, "quote_volume": 11862.76901, "trades": 367, "taker_buy_base": 22198.7, "taker_buy_quote": 6153.5569 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2783, "high": 0.3796, "low": 0.2761, "close": 0.3649, "volume": 1033219.7, "close_time": 1771329599999, "quote_volume": 349596.82666, "trades": 7289, "taker_buy_base": 551251.3, "taker_buy_quote": 187264.59716 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.365, "high": 0.4002, "low": 0.3335, "close": 0.3402, "volume": 1596872.4, "close_time": 1771343999999, "quote_volume": 572310.50457, "trades": 9131, "taker_buy_base": 794282.1, "taker_buy_quote": 284826.73979 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3387, "high": 0.34, "low": 0.3117, "close": 0.3206, "volume": 538748.4, "close_time": 1771358399999, "quote_volume": 173961.88046, "trades": 3021, "taker_buy_base": 261270.5, "taker_buy_quote": 84316.17177 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.3217, "high": 0.3366, "low": 0.3194, "close": 0.333, "volume": 361536.1, "close_time": 1771372799999, "quote_volume": 119117.59592, "trades": 2431, "taker_buy_base": 178267.6, "taker_buy_quote": 58784.03554 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3328, "high": 0.3331, "low": 0.3007, "close": 0.3022, "volume": 312978.1, "close_time": 1771387199999, "quote_volume": 98650.92121, "trades": 3074, "taker_buy_base": 166150.5, "taker_buy_quote": 52415.08509 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3023, "high": 0.312, "low": 0.2999, "close": 0.3062, "volume": 223780.6, "close_time": 1771401599999, "quote_volume": 68403.22957, "trades": 1690, "taker_buy_base": 101919.6, "taker_buy_quote": 31168.4597 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3047, "high": 0.3485, "low": 0.3015, "close": 0.318, "volume": 618892.3, "close_time": 1771415999999, "quote_volume": 203595.97691, "trades": 5334, "taker_buy_base": 330642.8, "taker_buy_quote": 109371.28694 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3178, "high": 0.3211, "low": 0.3066, "close": 0.3071, "volume": 217581.0, "close_time": 1771430399999, "quote_volume": 67817.03414, "trades": 1941, "taker_buy_base": 92722.2, "taker_buy_quote": 28927.09526 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3068, "high": 0.3097, "low": 0.2973, "close": 0.2977, "volume": 70322.5, "close_time": 1771444799999, "quote_volume": 21206.97926, "trades": 533, "taker_buy_base": 47244.0, "taker_buy_quote": 14227.53735 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2986, "high": 0.305, "low": 0.298, "close": 0.3018, "volume": 34183.6, "close_time": 1771459199999, "quote_volume": 10287.49779, "trades": 393, "taker_buy_base": 17726.6, "taker_buy_quote": 5342.29649 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3011, "high": 0.311, "low": 0.2857, "close": 0.2864, "volume": 267013.4, "close_time": 1771473599999, "quote_volume": 78370.64389, "trades": 1900, "taker_buy_base": 126274.4, "taker_buy_quote": 37165.53704 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2869, "high": 0.2951, "low": 0.286, "close": 0.29, "volume": 62569.2, "close_time": 1771487999999, "quote_volume": 18179.66693, "trades": 356, "taker_buy_base": 26577.6, "taker_buy_quote": 7706.84419 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2904, "high": 0.2924, "low": 0.285, "close": 0.2879, "volume": 73537.8, "close_time": 1771502399999, "quote_volume": 21174.77596, "trades": 527, "taker_buy_base": 22051.5, "taker_buy_quote": 6356.23777 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2879, "high": 0.29, "low": 0.2802, "close": 0.2841, "volume": 39646.2, "close_time": 1771516799999, "quote_volume": 11229.84533, "trades": 366, "taker_buy_base": 15164.6, "taker_buy_quote": 4299.52596 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.283, "high": 0.2874, "low": 0.2814, "close": 0.2837, "volume": 22241.7, "close_time": 1771531199999, "quote_volume": 6317.44529, "trades": 217, "taker_buy_base": 11179.4, "taker_buy_quote": 3175.35932 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.283, "high": 0.2844, "low": 0.281, "close": 0.2828, "volume": 12407.5, "close_time": 1771545599999, "quote_volume": 3511.13921, "trades": 135, "taker_buy_base": 5391.2, "taker_buy_quote": 1525.95152 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2829, "high": 0.2985, "low": 0.282, "close": 0.292, "volume": 37228.1, "close_time": 1771559999999, "quote_volume": 10861.79149, "trades": 503, "taker_buy_base": 19667.6, "taker_buy_quote": 5743.20141 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2916, "high": 0.316, "low": 0.2878, "close": 0.3053, "volume": 175043.2, "close_time": 1771574399999, "quote_volume": 53560.85699, "trades": 1494, "taker_buy_base": 95570.8, "taker_buy_quote": 29187.35955 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.305, "high": 0.3402, "low": 0.3024, "close": 0.3171, "volume": 423359.8, "close_time": 1771588799999, "quote_volume": 135483.08975, "trades": 4275, "taker_buy_base": 198766.2, "taker_buy_quote": 63791.02571 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.317, "high": 0.3214, "low": 0.3028, "close": 0.3112, "volume": 254710.9, "close_time": 1771603199999, "quote_volume": 79603.33757, "trades": 3356, "taker_buy_base": 120114.9, "taker_buy_quote": 37600.60525 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.311, "high": 0.335, "low": 0.31, "close": 0.3182, "volume": 299729.2, "close_time": 1771617599999, "quote_volume": 96797.70242, "trades": 4059, "taker_buy_base": 146891.4, "taker_buy_quote": 47396.60117 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3179, "high": 0.3186, "low": 0.3111, "close": 0.3147, "volume": 137544.7, "close_time": 1771631999999, "quote_volume": 43242.60045, "trades": 1176, "taker_buy_base": 68221.8, "taker_buy_quote": 21440.29243 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3148, "high": 0.3222, "low": 0.3062, "close": 0.3099, "volume": 156724.5, "close_time": 1771646399999, "quote_volume": 49099.5066, "trades": 1907, "taker_buy_base": 72797.9, "taker_buy_quote": 22826.22023 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3093, "high": 0.3104, "low": 0.3046, "close": 0.3053, "volume": 56811.9, "close_time": 1771660799999, "quote_volume": 17486.02479, "trades": 690, "taker_buy_base": 36238.6, "taker_buy_quote": 11162.27795 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.3054, "high": 0.3114, "low": 0.304, "close": 0.3077, "volume": 38461.1, "close_time": 1771675199999, "quote_volume": 11843.86038, "trades": 800, "taker_buy_base": 20155.1, "taker_buy_quote": 6208.69621 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3076, "high": 0.314, "low": 0.3043, "close": 0.3063, "volume": 55192.2, "close_time": 1771689599999, "quote_volume": 17079.46428, "trades": 981, "taker_buy_base": 28151.2, "taker_buy_quote": 8713.4215 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3062, "high": 0.3066, "low": 0.3026, "close": 0.3054, "volume": 18797.9, "close_time": 1771703999999, "quote_volume": 5728.16829, "trades": 436, "taker_buy_base": 8523.9, "taker_buy_quote": 2598.62834 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.3052, "high": 0.3114, "low": 0.3037, "close": 0.3078, "volume": 32207.0, "close_time": 1771718399999, "quote_volume": 9894.48851, "trades": 546, "taker_buy_base": 20916.1, "taker_buy_quote": 6429.81411 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3076, "high": 0.3174, "low": 0.3039, "close": 0.3159, "volume": 109032.3, "close_time": 1771732799999, "quote_volume": 33988.14105, "trades": 2498, "taker_buy_base": 55641.1, "taker_buy_quote": 17359.09972 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3159, "high": 0.338, "low": 0.3121, "close": 0.3203, "volume": 329970.3, "close_time": 1771747199999, "quote_volume": 106259.51915, "trades": 4670, "taker_buy_base": 177356.9, "taker_buy_quote": 57130.07333 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.3193, "high": 0.3225, "low": 0.3057, "close": 0.3066, "volume": 171194.4, "close_time": 1771761599999, "quote_volume": 53791.55367, "trades": 2789, "taker_buy_base": 91499.4, "taker_buy_quote": 28766.76152 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3065, "high": 0.3127, "low": 0.3035, "close": 0.3092, "volume": 74005.5, "close_time": 1771775999999, "quote_volume": 22692.06169, "trades": 1354, "taker_buy_base": 43549.1, "taker_buy_quote": 13345.99751 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.309, "high": 0.3162, "low": 0.2994, "close": 0.2998, "volume": 71253.2, "close_time": 1771790399999, "quote_volume": 21957.33275, "trades": 1494, "taker_buy_base": 33989.4, "taker_buy_quote": 10477.04842 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2998, "high": 0.3108, "low": 0.2968, "close": 0.3016, "volume": 28733.8, "close_time": 1771804799999, "quote_volume": 8690.81071, "trades": 799, "taker_buy_base": 13087.6, "taker_buy_quote": 3963.84124 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.3017, "high": 0.3114, "low": 0.2781, "close": 0.2788, "volume": 207817.2, "close_time": 1771819199999, "quote_volume": 61173.74635, "trades": 3821, "taker_buy_base": 92551.6, "taker_buy_quote": 27381.98079 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.279, "high": 0.2893, "low": 0.2764, "close": 0.2857, "volume": 97880.4, "close_time": 1771833599999, "quote_volume": 27803.24598, "trades": 1590, "taker_buy_base": 34030.3, "taker_buy_quote": 9642.66314 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2856, "high": 0.2942, "low": 0.2836, "close": 0.2889, "volume": 48623.0, "close_time": 1771847999999, "quote_volume": 14052.33365, "trades": 1008, "taker_buy_base": 27926.8, "taker_buy_quote": 8074.21081 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2884, "high": 0.2899, "low": 0.278, "close": 0.2784, "volume": 49305.8, "close_time": 1771862399999, "quote_volume": 14015.41919, "trades": 1215, "taker_buy_base": 22471.8, "taker_buy_quote": 6392.99392 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2786, "high": 0.2796, "low": 0.2702, "close": 0.2748, "volume": 75999.6, "close_time": 1771876799999, "quote_volume": 20952.28296, "trades": 1334, "taker_buy_base": 31660.3, "taker_buy_quote": 8719.1724 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2747, "high": 0.2815, "low": 0.2732, "close": 0.2775, "volume": 27810.2, "close_time": 1771891199999, "quote_volume": 7718.85448, "trades": 619, "taker_buy_base": 14263.1, "taker_buy_quote": 3954.63422 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2776, "high": 0.2828, "low": 0.2729, "close": 0.2786, "volume": 99079.5, "close_time": 1771905599999, "quote_volume": 27598.9113, "trades": 2063, "taker_buy_base": 53167.9, "taker_buy_quote": 14824.63979 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2787, "high": 0.2804, "low": 0.2755, "close": 0.2767, "volume": 47107.0, "close_time": 1771919999999, "quote_volume": 13085.54246, "trades": 921, "taker_buy_base": 24645.5, "taker_buy_quote": 6848.2766 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2761, "high": 0.282, "low": 0.273, "close": 0.274, "volume": 32786.7, "close_time": 1771934399999, "quote_volume": 9083.87544, "trades": 367, "taker_buy_base": 17349.4, "taker_buy_quote": 4807.35232 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2734, "high": 0.2846, "low": 0.2707, "close": 0.2806, "volume": 48243.3, "close_time": 1771948799999, "quote_volume": 13369.68462, "trades": 467, "taker_buy_base": 25623.9, "taker_buy_quote": 7134.69756 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2805, "high": 0.2866, "low": 0.2802, "close": 0.2825, "volume": 26164.6, "close_time": 1771963199999, "quote_volume": 7418.0077, "trades": 314, "taker_buy_base": 14273.4, "taker_buy_quote": 4045.93504 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2832, "high": 0.2833, "low": 0.277, "close": 0.279, "volume": 16314.3, "close_time": 1771977599999, "quote_volume": 4580.44834, "trades": 116, "taker_buy_base": 11110.6, "taker_buy_quote": 3120.38196 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2787, "high": 0.2873, "low": 0.2772, "close": 0.2801, "volume": 31027.0, "close_time": 1771991999999, "quote_volume": 8761.51385, "trades": 417, "taker_buy_base": 15242.2, "taker_buy_quote": 4315.1329 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2797, "high": 0.2862, "low": 0.2786, "close": 0.2856, "volume": 30273.0, "close_time": 1772006399999, "quote_volume": 8596.11013, "trades": 266, "taker_buy_base": 12744.3, "taker_buy_quote": 3609.11307 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2855, "high": 0.2972, "low": 0.2844, "close": 0.2873, "volume": 77774.7, "close_time": 1772020799999, "quote_volume": 22716.26086, "trades": 475, "taker_buy_base": 25580.3, "taker_buy_quote": 7463.66133 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2877, "high": 0.2946, "low": 0.2853, "close": 0.2913, "volume": 30311.3, "close_time": 1772035199999, "quote_volume": 8783.81761, "trades": 418, "taker_buy_base": 17834.5, "taker_buy_quote": 5166.31066 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2925, "high": 0.303, "low": 0.2917, "close": 0.3002, "volume": 44601.2, "close_time": 1772049599999, "quote_volume": 13324.05105, "trades": 561, "taker_buy_base": 25875.5, "taker_buy_quote": 7733.33217 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3009, "high": 0.3055, "low": 0.2894, "close": 0.2946, "volume": 50397.1, "close_time": 1772063999999, "quote_volume": 15097.12538, "trades": 472, "taker_buy_base": 26616.5, "taker_buy_quote": 7982.40665 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2936, "high": 0.2961, "low": 0.29, "close": 0.2914, "volume": 14447.6, "close_time": 1772078399999, "quote_volume": 4239.19088, "trades": 231, "taker_buy_base": 9135.6, "taker_buy_quote": 2682.06731 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2915, "high": 0.2925, "low": 0.2853, "close": 0.2875, "volume": 39067.9, "close_time": 1772092799999, "quote_volume": 11253.8356, "trades": 215, "taker_buy_base": 29020.8, "taker_buy_quote": 8365.06024 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2878, "high": 0.2916, "low": 0.2803, "close": 0.2805, "volume": 32587.2, "close_time": 1772107199999, "quote_volume": 9293.01232, "trades": 391, "taker_buy_base": 13730.8, "taker_buy_quote": 3937.37023 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2803, "high": 0.2827, "low": 0.2775, "close": 0.2793, "volume": 26535.2, "close_time": 1772121599999, "quote_volume": 7431.78381, "trades": 267, "taker_buy_base": 12562.7, "taker_buy_quote": 3523.41021 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2791, "high": 0.2848, "low": 0.2722, "close": 0.2825, "volume": 54765.6, "close_time": 1772135999999, "quote_volume": 15132.66068, "trades": 567, "taker_buy_base": 35198.4, "taker_buy_quote": 9725.41962 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2823, "high": 0.2834, "low": 0.278, "close": 0.2795, "volume": 12506.4, "close_time": 1772150399999, "quote_volume": 3505.92599, "trades": 188, "taker_buy_base": 6155.2, "taker_buy_quote": 1726.54459 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.279, "high": 0.2825, "low": 0.2768, "close": 0.2813, "volume": 12960.7, "close_time": 1772164799999, "quote_volume": 3628.67157, "trades": 190, "taker_buy_base": 7169.9, "taker_buy_quote": 2009.98282 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2817, "high": 0.29, "low": 0.2817, "close": 0.29, "volume": 50466.2, "close_time": 1772179199999, "quote_volume": 14456.1167, "trades": 371, "taker_buy_base": 15361.1, "taker_buy_quote": 4396.55351 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2902, "high": 0.2938, "low": 0.2841, "close": 0.286, "volume": 27625.3, "close_time": 1772193599999, "quote_volume": 7997.74144, "trades": 297, "taker_buy_base": 12781.0, "taker_buy_quote": 3720.72801 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.285, "high": 0.287, "low": 0.28, "close": 0.2817, "volume": 18942.2, "close_time": 1772207999999, "quote_volume": 5372.20678, "trades": 205, "taker_buy_base": 11968.1, "taker_buy_quote": 3395.80893 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2821, "high": 0.284, "low": 0.2777, "close": 0.2781, "volume": 11227.8, "close_time": 1772222399999, "quote_volume": 3144.47534, "trades": 114, "taker_buy_base": 4183.4, "taker_buy_quote": 1176.60027 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2781, "high": 0.2794, "low": 0.2708, "close": 0.2777, "volume": 17288.6, "close_time": 1772236799999, "quote_volume": 4762.03996, "trades": 214, "taker_buy_base": 6265.1, "taker_buy_quote": 1729.41628 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2772, "high": 0.2796, "low": 0.2714, "close": 0.2714, "volume": 9159.4, "close_time": 1772251199999, "quote_volume": 2523.22373, "trades": 96, "taker_buy_base": 4034.2, "taker_buy_quote": 1112.34464 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2539, "close": 0.2608, "volume": 63674.5, "close_time": 1772265599999, "quote_volume": 16721.48069, "trades": 453, "taker_buy_base": 26317.7, "taker_buy_quote": 6839.7269 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.259, "high": 0.2592, "low": 0.2532, "close": 0.2547, "volume": 50735.4, "close_time": 1772279999999, "quote_volume": 12961.59519, "trades": 310, "taker_buy_base": 9564.8, "taker_buy_quote": 2442.82169 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2539, "high": 0.2625, "low": 0.2526, "close": 0.2625, "volume": 10707.7, "close_time": 1772294399999, "quote_volume": 2755.87571, "trades": 88, "taker_buy_base": 6263.4, "taker_buy_quote": 1614.5833 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2594, "high": 0.268, "low": 0.2582, "close": 0.266, "volume": 50104.0, "close_time": 1772308799999, "quote_volume": 13143.51768, "trades": 282, "taker_buy_base": 24463.4, "taker_buy_quote": 6438.27726 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.266, "high": 0.2747, "low": 0.266, "close": 0.2714, "volume": 101639.4, "close_time": 1772323199999, "quote_volume": 27351.5842, "trades": 1014, "taker_buy_base": 61438.3, "taker_buy_quote": 16551.21026 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.271, "high": 0.2782, "low": 0.2662, "close": 0.2715, "volume": 32595.6, "close_time": 1772337599999, "quote_volume": 8836.88484, "trades": 377, "taker_buy_base": 17398.9, "taker_buy_quote": 4721.79412 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.273, "high": 0.2733, "low": 0.2691, "close": 0.272, "volume": 19398.6, "close_time": 1772351999999, "quote_volume": 5245.32172, "trades": 120, "taker_buy_base": 13883.7, "taker_buy_quote": 3753.5488 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2715, "high": 0.2719, "low": 0.265, "close": 0.2676, "volume": 51955.7, "close_time": 1772366399999, "quote_volume": 13919.76129, "trades": 161, "taker_buy_base": 24831.6, "taker_buy_quote": 6625.71036 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.267, "high": 0.2701, "low": 0.2632, "close": 0.2677, "volume": 12074.2, "close_time": 1772380799999, "quote_volume": 3214.62086, "trades": 172, "taker_buy_base": 5478.8, "taker_buy_quote": 1459.20844 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2683, "high": 0.2691, "low": 0.2602, "close": 0.2602, "volume": 18052.5, "close_time": 1772395199999, "quote_volume": 4764.48487, "trades": 224, "taker_buy_base": 4849.9, "taker_buy_quote": 1280.22414 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.26, "high": 0.2661, "low": 0.257, "close": 0.264, "volume": 17497.3, "close_time": 1772409599999, "quote_volume": 4584.02566, "trades": 228, "taker_buy_base": 9141.5, "taker_buy_quote": 2403.21532 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2649, "high": 0.2702, "low": 0.2634, "close": 0.2682, "volume": 12458.7, "close_time": 1772423999999, "quote_volume": 3329.885, "trades": 159, "taker_buy_base": 8908.0, "taker_buy_quote": 2385.59715 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2682, "high": 0.2695, "low": 0.2622, "close": 0.2646, "volume": 25520.3, "close_time": 1772438399999, "quote_volume": 6783.21395, "trades": 174, "taker_buy_base": 17666.2, "taker_buy_quote": 4691.0607 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2636, "high": 0.2742, "low": 0.262, "close": 0.2717, "volume": 54835.5, "close_time": 1772452799999, "quote_volume": 14886.29613, "trades": 271, "taker_buy_base": 13371.6, "taker_buy_quote": 3601.65008 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.272, "high": 0.2861, "low": 0.2678, "close": 0.2859, "volume": 68696.1, "close_time": 1772467199999, "quote_volume": 18757.90757, "trades": 365, "taker_buy_base": 60408.4, "taker_buy_quote": 16496.36654 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2866, "high": 0.2882, "low": 0.278, "close": 0.28, "volume": 39743.3, "close_time": 1772481599999, "quote_volume": 11284.05218, "trades": 504, "taker_buy_base": 15912.3, "taker_buy_quote": 4525.64158 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2801, "high": 0.2802, "low": 0.2747, "close": 0.2751, "volume": 13779.2, "close_time": 1772495999999, "quote_volume": 3830.83094, "trades": 122, "taker_buy_base": 7581.4, "taker_buy_quote": 2110.58746 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2765, "high": 0.2772, "low": 0.2722, "close": 0.276, "volume": 8643.5, "close_time": 1772510399999, "quote_volume": 2374.97997, "trades": 111, "taker_buy_base": 5040.0, "taker_buy_quote": 1387.56172 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2759, "high": 0.2815, "low": 0.275, "close": 0.2791, "volume": 20659.0, "close_time": 1772524799999, "quote_volume": 5735.66586, "trades": 176, "taker_buy_base": 12161.1, "taker_buy_quote": 3379.29967 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2789, "high": 0.2789, "low": 0.2666, "close": 0.27, "volume": 20864.0, "close_time": 1772539199999, "quote_volume": 5646.78722, "trades": 206, "taker_buy_base": 5082.3, "taker_buy_quote": 1381.48428 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2707, "high": 0.2747, "low": 0.267, "close": 0.2733, "volume": 10178.4, "close_time": 1772553599999, "quote_volume": 2752.03635, "trades": 161, "taker_buy_base": 5050.4, "taker_buy_quote": 1369.59096 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2734, "high": 0.2807, "low": 0.2719, "close": 0.2735, "volume": 17272.4, "close_time": 1772567999999, "quote_volume": 4763.11355, "trades": 290, "taker_buy_base": 9247.8, "taker_buy_quote": 2550.15948 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2736, "high": 0.278, "low": 0.271, "close": 0.2749, "volume": 7909.3, "close_time": 1772582399999, "quote_volume": 2172.73476, "trades": 134, "taker_buy_base": 4820.3, "taker_buy_quote": 1325.11282 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2752, "high": 0.2769, "low": 0.2681, "close": 0.2704, "volume": 14884.9, "close_time": 1772596799999, "quote_volume": 4061.16674, "trades": 195, "taker_buy_base": 10017.3, "taker_buy_quote": 2739.78911 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.271, "high": 0.2717, "low": 0.2678, "close": 0.2697, "volume": 13091.7, "close_time": 1772611199999, "quote_volume": 3527.3405, "trades": 131, "taker_buy_base": 5269.9, "taker_buy_quote": 1421.69727 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2708, "high": 0.2807, "low": 0.2694, "close": 0.2752, "volume": 35100.5, "close_time": 1772625599999, "quote_volume": 9699.64372, "trades": 329, "taker_buy_base": 20427.4, "taker_buy_quote": 5644.18389 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2746, "high": 0.285, "low": 0.272, "close": 0.285, "volume": 31688.8, "close_time": 1772639999999, "quote_volume": 8817.66325, "trades": 265, "taker_buy_base": 12465.1, "taker_buy_quote": 3456.54551 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2853, "high": 0.2856, "low": 0.2776, "close": 0.2799, "volume": 21254.0, "close_time": 1772654399999, "quote_volume": 5999.13247, "trades": 172, "taker_buy_base": 8921.1, "taker_buy_quote": 2505.60643 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2798, "high": 0.281, "low": 0.2731, "close": 0.2764, "volume": 12816.6, "close_time": 1772668799999, "quote_volume": 3559.33405, "trades": 134, "taker_buy_base": 5739.4, "taker_buy_quote": 1594.68652 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2761, "high": 0.2771, "low": 0.2727, "close": 0.2756, "volume": 6001.2, "close_time": 1772683199999, "quote_volume": 1652.20448, "trades": 60, "taker_buy_base": 3653.6, "taker_buy_quote": 1006.64673 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2755, "high": 0.2777, "low": 0.272, "close": 0.2728, "volume": 7831.8, "close_time": 1772697599999, "quote_volume": 2153.90285, "trades": 97, "taker_buy_base": 3288.4, "taker_buy_quote": 907.57167 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2733, "high": 0.279, "low": 0.2721, "close": 0.2761, "volume": 13524.9, "close_time": 1772711999999, "quote_volume": 3734.68962, "trades": 148, "taker_buy_base": 9339.5, "taker_buy_quote": 2575.75662 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2764, "high": 0.2815, "low": 0.273, "close": 0.2735, "volume": 30660.6, "close_time": 1772726399999, "quote_volume": 8465.82419, "trades": 224, "taker_buy_base": 11166.5, "taker_buy_quote": 3084.50198 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2722, "high": 0.2747, "low": 0.267, "close": 0.2715, "volume": 12675.3, "close_time": 1772740799999, "quote_volume": 3413.62716, "trades": 126, "taker_buy_base": 5133.1, "taker_buy_quote": 1387.05964 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2716, "high": 0.277, "low": 0.2711, "close": 0.2713, "volume": 6258.0, "close_time": 1772755199999, "quote_volume": 1720.51744, "trades": 56, "taker_buy_base": 5589.1, "taker_buy_quote": 1537.56211 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.271, "high": 0.2739, "low": 0.2706, "close": 0.2718, "volume": 4872.8, "close_time": 1772769599999, "quote_volume": 1324.65406, "trades": 52, "taker_buy_base": 3615.3, "taker_buy_quote": 983.39226 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2714, "high": 0.2725, "low": 0.2671, "close": 0.2725, "volume": 9292.0, "close_time": 1772783999999, "quote_volume": 2509.74875, "trades": 68, "taker_buy_base": 3901.4, "taker_buy_quote": 1055.76184 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2725, "high": 0.2726, "low": 0.2663, "close": 0.2663, "volume": 20015.8, "close_time": 1772798399999, "quote_volume": 5419.47936, "trades": 139, "taker_buy_base": 6834.8, "taker_buy_quote": 1852.51632 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2664, "high": 0.2684, "low": 0.2576, "close": 0.2593, "volume": 32501.9, "close_time": 1772812799999, "quote_volume": 8515.86781, "trades": 329, "taker_buy_base": 13696.6, "taker_buy_quote": 3576.76266 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2584, "high": 0.2604, "low": 0.2542, "close": 0.2603, "volume": 11599.0, "close_time": 1772827199999, "quote_volume": 2973.48112, "trades": 121, "taker_buy_base": 5556.8, "taker_buy_quote": 1426.44517 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.26, "high": 0.2604, "low": 0.2589, "close": 0.2603, "volume": 4759.9, "close_time": 1772841599999, "quote_volume": 1237.9562, "trades": 24, "taker_buy_base": 4141.4, "taker_buy_quote": 1077.159 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2608, "high": 0.2622, "low": 0.2597, "close": 0.262, "volume": 1289.8, "close_time": 1772855999999, "quote_volume": 336.61193, "trades": 10, "taker_buy_base": 1263.4, "taker_buy_quote": 329.69513 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2605, "high": 0.261, "low": 0.257, "close": 0.259, "volume": 4123.0, "close_time": 1772870399999, "quote_volume": 1071.78728, "trades": 23, "taker_buy_base": 2055.6, "taker_buy_quote": 535.31066 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.26, "high": 0.2614, "low": 0.2583, "close": 0.2594, "volume": 4460.9, "close_time": 1772884799999, "quote_volume": 1160.47279, "trades": 38, "taker_buy_base": 2387.7, "taker_buy_quote": 620.93492 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2544, "close": 0.2545, "volume": 7628.7, "close_time": 1772899199999, "quote_volume": 1956.02612, "trades": 63, "taker_buy_base": 1716.1, "taker_buy_quote": 438.98984 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2545, "high": 0.2637, "low": 0.2544, "close": 0.2563, "volume": 28609.5, "close_time": 1772913599999, "quote_volume": 7417.5448, "trades": 207, "taker_buy_base": 22491.7, "taker_buy_quote": 5844.13956 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.257, "high": 0.2584, "low": 0.2529, "close": 0.2553, "volume": 5997.7, "close_time": 1772927999999, "quote_volume": 1540.98777, "trades": 73, "taker_buy_base": 1120.8, "taker_buy_quote": 286.57526 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2556, "high": 0.2563, "low": 0.2512, "close": 0.2518, "volume": 5508.3, "close_time": 1772942399999, "quote_volume": 1399.46527, "trades": 57, "taker_buy_base": 2167.3, "taker_buy_quote": 549.8989 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2515, "high": 0.255, "low": 0.2499, "close": 0.2535, "volume": 4082.7, "close_time": 1772956799999, "quote_volume": 1030.66631, "trades": 57, "taker_buy_base": 1838.3, "taker_buy_quote": 464.01411 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2537, "high": 0.2577, "low": 0.2528, "close": 0.2543, "volume": 6836.8, "close_time": 1772971199999, "quote_volume": 1746.75081, "trades": 53, "taker_buy_base": 4898.1, "taker_buy_quote": 1254.06914 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2548, "high": 0.256, "low": 0.2522, "close": 0.2522, "volume": 5122.6, "close_time": 1772985599999, "quote_volume": 1301.35649, "trades": 55, "taker_buy_base": 1203.6, "taker_buy_quote": 304.98774 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2527, "high": 0.259, "low": 0.2515, "close": 0.2582, "volume": 5825.5, "close_time": 1772999999999, "quote_volume": 1484.72697, "trades": 71, "taker_buy_base": 3759.0, "taker_buy_quote": 959.18672 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2582, "high": 0.2582, "low": 0.2498, "close": 0.254, "volume": 4319.4, "close_time": 1773014399999, "quote_volume": 1095.44412, "trades": 61, "taker_buy_base": 1678.4, "taker_buy_quote": 426.18982 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2538, "high": 0.259, "low": 0.2527, "close": 0.257, "volume": 4778.0, "close_time": 1773028799999, "quote_volume": 1219.98271, "trades": 70, "taker_buy_base": 1873.9, "taker_buy_quote": 478.22763 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2565, "high": 0.261, "low": 0.256, "close": 0.26, "volume": 4432.3, "close_time": 1773043199999, "quote_volume": 1149.72057, "trades": 56, "taker_buy_base": 2670.6, "taker_buy_quote": 692.71351 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.262, "high": 0.2632, "low": 0.2568, "close": 0.2591, "volume": 2558.8, "close_time": 1773057599999, "quote_volume": 666.33109, "trades": 43, "taker_buy_base": 916.6, "taker_buy_quote": 237.98476 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2598, "high": 0.2641, "low": 0.2598, "close": 0.2619, "volume": 8508.0, "close_time": 1773071999999, "quote_volume": 2226.7289, "trades": 83, "taker_buy_base": 3650.4, "taker_buy_quote": 956.4407 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2615, "high": 0.264, "low": 0.2582, "close": 0.2602, "volume": 15736.9, "close_time": 1773086399999, "quote_volume": 4110.5874, "trades": 139, "taker_buy_base": 5992.0, "taker_buy_quote": 1564.82931 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.261, "high": 0.2627, "low": 0.2583, "close": 0.2588, "volume": 48253.1, "close_time": 1773100799999, "quote_volume": 12580.07831, "trades": 138, "taker_buy_base": 27185.0, "taker_buy_quote": 7071.11358 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2577, "high": 0.2634, "low": 0.2573, "close": 0.2607, "volume": 13738.1, "close_time": 1773115199999, "quote_volume": 3561.94701, "trades": 72, "taker_buy_base": 3104.1, "taker_buy_quote": 806.08068 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2612, "high": 0.265, "low": 0.2612, "close": 0.2627, "volume": 11554.7, "close_time": 1773129599999, "quote_volume": 3039.70995, "trades": 104, "taker_buy_base": 7686.7, "taker_buy_quote": 2022.92633 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2635, "high": 0.2661, "low": 0.2629, "close": 0.2634, "volume": 13095.1, "close_time": 1773143999999, "quote_volume": 3460.54055, "trades": 121, "taker_buy_base": 7440.0, "taker_buy_quote": 1966.35661 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2632, "high": 0.266, "low": 0.259, "close": 0.2635, "volume": 31772.4, "close_time": 1773158399999, "quote_volume": 8332.78056, "trades": 249, "taker_buy_base": 17815.3, "taker_buy_quote": 4680.31836 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2628, "high": 0.2659, "low": 0.2588, "close": 0.2593, "volume": 25140.5, "close_time": 1773172799999, "quote_volume": 6603.25154, "trades": 169, "taker_buy_base": 18894.5, "taker_buy_quote": 4968.2017 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2607, "high": 0.2616, "low": 0.2569, "close": 0.2592, "volume": 3959.1, "close_time": 1773187199999, "quote_volume": 1026.7827, "trades": 33, "taker_buy_base": 2116.7, "taker_buy_quote": 550.98661 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2587, "high": 0.2593, "low": 0.258, "close": 0.258, "volume": 6438.5, "close_time": 1773201599999, "quote_volume": 1663.82547, "trades": 39, "taker_buy_base": 3543.2, "taker_buy_quote": 916.27876 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2571, "high": 0.26, "low": 0.2563, "close": 0.2587, "volume": 7248.0, "close_time": 1773215999999, "quote_volume": 1869.65454, "trades": 61, "taker_buy_base": 5035.4, "taker_buy_quote": 1298.53071 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2585, "high": 0.2603, "low": 0.2581, "close": 0.259, "volume": 2779.0, "close_time": 1773230399999, "quote_volume": 719.6547, "trades": 33, "taker_buy_base": 1433.7, "taker_buy_quote": 371.37755 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2589, "high": 0.267, "low": 0.2589, "close": 0.2663, "volume": 14173.8, "close_time": 1773244799999, "quote_volume": 3758.32623, "trades": 153, "taker_buy_base": 9447.9, "taker_buy_quote": 2508.19312 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2659, "high": 0.2732, "low": 0.265, "close": 0.2715, "volume": 47274.7, "close_time": 1773259199999, "quote_volume": 12708.03279, "trades": 313, "taker_buy_base": 18241.9, "taker_buy_quote": 4922.73385 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2711, "high": 0.2762, "low": 0.2699, "close": 0.2733, "volume": 20302.3, "close_time": 1773273599999, "quote_volume": 5562.30623, "trades": 128, "taker_buy_base": 11692.3, "taker_buy_quote": 3202.97547 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2737, "high": 0.2765, "low": 0.27, "close": 0.2714, "volume": 10269.3, "close_time": 1773287999999, "quote_volume": 2797.18377, "trades": 130, "taker_buy_base": 3110.3, "taker_buy_quote": 847.09486 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2718, "high": 0.274, "low": 0.2692, "close": 0.273, "volume": 15793.4, "close_time": 1773302399999, "quote_volume": 4296.2937, "trades": 176, "taker_buy_base": 9714.2, "taker_buy_quote": 2642.04795 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.273, "high": 0.2791, "low": 0.2726, "close": 0.2766, "volume": 7978.6, "close_time": 1773316799999, "quote_volume": 2206.1961, "trades": 94, "taker_buy_base": 5911.8, "taker_buy_quote": 1636.13712 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2751, "high": 0.2778, "low": 0.2718, "close": 0.2772, "volume": 12742.1, "close_time": 1773331199999, "quote_volume": 3501.25927, "trades": 150, "taker_buy_base": 7869.1, "taker_buy_quote": 2163.00661 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2777, "high": 0.281, "low": 0.2764, "close": 0.2806, "volume": 14683.4, "close_time": 1773345599999, "quote_volume": 4085.03467, "trades": 146, "taker_buy_base": 10083.0, "taker_buy_quote": 2804.30496 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2811, "high": 0.2879, "low": 0.2782, "close": 0.2855, "volume": 21873.2, "close_time": 1773359999999, "quote_volume": 6202.85753, "trades": 309, "taker_buy_base": 11888.0, "taker_buy_quote": 3373.88951 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2859, "high": 0.2912, "low": 0.2841, "close": 0.29, "volume": 21271.4, "close_time": 1773374399999, "quote_volume": 6103.71196, "trades": 241, "taker_buy_base": 9299.9, "taker_buy_quote": 2677.54132 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2893, "high": 0.2897, "low": 0.2852, "close": 0.2858, "volume": 5295.5, "close_time": 1773388799999, "quote_volume": 1520.69516, "trades": 90, "taker_buy_base": 1896.6, "taker_buy_quote": 545.12888 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2867, "high": 0.2911, "low": 0.2861, "close": 0.2911, "volume": 11982.0, "close_time": 1773403199999, "quote_volume": 3454.91076, "trades": 166, "taker_buy_base": 6086.5, "taker_buy_quote": 1756.18323 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2918, "high": 0.2925, "low": 0.2857, "close": 0.2872, "volume": 24348.7, "close_time": 1773417599999, "quote_volume": 7040.24868, "trades": 306, "taker_buy_base": 11487.6, "taker_buy_quote": 3325.4664 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2884, "high": 0.2908, "low": 0.285, "close": 0.2855, "volume": 6426.5, "close_time": 1773431999999, "quote_volume": 1849.66157, "trades": 109, "taker_buy_base": 3020.9, "taker_buy_quote": 866.77642 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2855, "high": 0.2871, "low": 0.2812, "close": 0.2829, "volume": 5078.3, "close_time": 1773446399999, "quote_volume": 1440.99922, "trades": 70, "taker_buy_base": 2649.0, "taker_buy_quote": 751.80518 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2829, "high": 0.2837, "low": 0.2803, "close": 0.2837, "volume": 1785.4, "close_time": 1773460799999, "quote_volume": 503.39328, "trades": 33, "taker_buy_base": 996.5, "taker_buy_quote": 281.27919 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2831, "high": 0.2832, "low": 0.278, "close": 0.2789, "volume": 11339.7, "close_time": 1773475199999, "quote_volume": 3175.6132, "trades": 90, "taker_buy_base": 6573.3, "taker_buy_quote": 1839.98014 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2789, "high": 0.2792, "low": 0.2775, "close": 0.2788, "volume": 3994.1, "close_time": 1773489599999, "quote_volume": 1111.41738, "trades": 40, "taker_buy_base": 2419.1, "taker_buy_quote": 673.98804 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2784, "high": 0.2811, "low": 0.2781, "close": 0.2787, "volume": 6087.5, "close_time": 1773503999999, "quote_volume": 1702.4912, "trades": 67, "taker_buy_base": 4733.9, "taker_buy_quote": 1324.8327 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2783, "high": 0.2803, "low": 0.2782, "close": 0.2789, "volume": 4455.8, "close_time": 1773518399999, "quote_volume": 1245.22056, "trades": 79, "taker_buy_base": 914.2, "taker_buy_quote": 255.12056 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.278, "high": 0.2797, "low": 0.2771, "close": 0.279, "volume": 2148.6, "close_time": 1773532799999, "quote_volume": 598.26963, "trades": 28, "taker_buy_base": 293.6, "taker_buy_quote": 81.60609 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.279, "high": 0.281, "low": 0.277, "close": 0.2774, "volume": 6347.4, "close_time": 1773547199999, "quote_volume": 1768.6767, "trades": 79, "taker_buy_base": 3236.3, "taker_buy_quote": 901.33025 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2776, "high": 0.2797, "low": 0.2764, "close": 0.2794, "volume": 4905.9, "close_time": 1773561599999, "quote_volume": 1362.57557, "trades": 62, "taker_buy_base": 2531.5, "taker_buy_quote": 702.71195 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2795, "high": 0.2811, "low": 0.279, "close": 0.2804, "volume": 3063.4, "close_time": 1773575999999, "quote_volume": 858.24086, "trades": 40, "taker_buy_base": 1320.6, "taker_buy_quote": 370.34381 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2804, "high": 0.2815, "low": 0.2784, "close": 0.2807, "volume": 6856.0, "close_time": 1773590399999, "quote_volume": 1917.25785, "trades": 66, "taker_buy_base": 2695.1, "taker_buy_quote": 754.04094 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2806, "high": 0.284, "low": 0.2803, "close": 0.2829, "volume": 19514.4, "close_time": 1773604799999, "quote_volume": 5520.6968, "trades": 158, "taker_buy_base": 5427.2, "taker_buy_quote": 1533.648 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2831, "high": 0.2894, "low": 0.2831, "close": 0.2863, "volume": 11659.7, "close_time": 1773619199999, "quote_volume": 3346.04888, "trades": 117, "taker_buy_base": 7853.4, "taker_buy_quote": 2254.14136 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.288, "high": 0.2951, "low": 0.2856, "close": 0.2919, "volume": 14129.6, "close_time": 1773633599999, "quote_volume": 4096.63203, "trades": 170, "taker_buy_base": 8982.1, "taker_buy_quote": 2606.44547 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2932, "high": 0.295, "low": 0.2911, "close": 0.2941, "volume": 10857.4, "close_time": 1773647999999, "quote_volume": 3185.54965, "trades": 124, "taker_buy_base": 4809.5, "taker_buy_quote": 1412.77229 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2955, "high": 0.2963, "low": 0.2919, "close": 0.2932, "volume": 13000.1, "close_time": 1773662399999, "quote_volume": 3815.17271, "trades": 94, "taker_buy_base": 9369.0, "taker_buy_quote": 2750.59574 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2941, "high": 0.2952, "low": 0.2878, "close": 0.289, "volume": 10682.1, "close_time": 1773676799999, "quote_volume": 3113.7974, "trades": 123, "taker_buy_base": 4004.0, "taker_buy_quote": 1170.60315 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2897, "high": 0.2946, "low": 0.2897, "close": 0.293, "volume": 10061.1, "close_time": 1773691199999, "quote_volume": 2951.62536, "trades": 69, "taker_buy_base": 2623.9, "taker_buy_quote": 768.5889 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.293, "high": 0.2989, "low": 0.2924, "close": 0.2966, "volume": 17412.3, "close_time": 1773705599999, "quote_volume": 5159.68368, "trades": 192, "taker_buy_base": 12942.2, "taker_buy_quote": 3835.93648 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2961, "high": 0.298, "low": 0.292, "close": 0.2929, "volume": 6129.0, "close_time": 1773719999999, "quote_volume": 1811.78982, "trades": 78, "taker_buy_base": 2712.2, "taker_buy_quote": 804.98054 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2939, "high": 0.2939, "low": 0.2889, "close": 0.2917, "volume": 4560.7, "close_time": 1773734399999, "quote_volume": 1329.50802, "trades": 85, "taker_buy_base": 2057.2, "taker_buy_quote": 600.15397 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.294, "high": 0.2949, "low": 0.2921, "close": 0.2939, "volume": 4429.0, "close_time": 1773748799999, "quote_volume": 1300.42081, "trades": 55, "taker_buy_base": 2423.9, "taker_buy_quote": 711.65507 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2944, "high": 0.295, "low": 0.2901, "close": 0.294, "volume": 11476.2, "close_time": 1773763199999, "quote_volume": 3353.0637, "trades": 129, "taker_buy_base": 6854.5, "taker_buy_quote": 2001.8807 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2949, "high": 0.3, "low": 0.294, "close": 0.2971, "volume": 16916.5, "close_time": 1773777599999, "quote_volume": 5031.3445, "trades": 131, "taker_buy_base": 5687.8, "taker_buy_quote": 1695.43138 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.297, "high": 0.3035, "low": 0.2967, "close": 0.2971, "volume": 22450.9, "close_time": 1773791999999, "quote_volume": 6729.26139, "trades": 172, "taker_buy_base": 8944.9, "taker_buy_quote": 2687.81223 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2979, "high": 0.3033, "low": 0.294, "close": 0.3012, "volume": 9347.0, "close_time": 1773806399999, "quote_volume": 2785.00075, "trades": 131, "taker_buy_base": 7001.6, "taker_buy_quote": 2083.23374 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.3017, "high": 0.306, "low": 0.2998, "close": 0.3007, "volume": 15302.3, "close_time": 1773820799999, "quote_volume": 4634.6996, "trades": 177, "taker_buy_base": 8827.5, "taker_buy_quote": 2678.17667 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3008, "high": 0.3025, "low": 0.2952, "close": 0.2952, "volume": 11324.2, "close_time": 1773835199999, "quote_volume": 3401.34956, "trades": 139, "taker_buy_base": 7565.5, "taker_buy_quote": 2274.03988 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.295, "high": 0.2981, "low": 0.2833, "close": 0.2882, "volume": 78423.3, "close_time": 1773849599999, "quote_volume": 22976.0238, "trades": 394, "taker_buy_base": 35030.2, "taker_buy_quote": 10208.8171 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2875, "high": 0.2919, "low": 0.285, "close": 0.2878, "volume": 12913.9, "close_time": 1773863999999, "quote_volume": 3727.03891, "trades": 134, "taker_buy_base": 10550.5, "taker_buy_quote": 3044.31028 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2878, "high": 0.299, "low": 0.2861, "close": 0.2985, "volume": 17748.0, "close_time": 1773878399999, "quote_volume": 5194.59547, "trades": 141, "taker_buy_base": 12115.1, "taker_buy_quote": 3543.12975 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2975, "high": 0.3045, "low": 0.2967, "close": 0.3039, "volume": 25821.3, "close_time": 1773892799999, "quote_volume": 7755.7753, "trades": 302, "taker_buy_base": 19895.7, "taker_buy_quote": 5984.27877 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3025, "high": 0.304, "low": 0.2945, "close": 0.2964, "volume": 25274.1, "close_time": 1773907199999, "quote_volume": 7566.4837, "trades": 297, "taker_buy_base": 11946.5, "taker_buy_quote": 3585.61998 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2968, "high": 0.2991, "low": 0.2909, "close": 0.2976, "volume": 9125.0, "close_time": 1773921599999, "quote_volume": 2691.01561, "trades": 125, "taker_buy_base": 6203.6, "taker_buy_quote": 1828.08735 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.299, "high": 0.3008, "low": 0.289, "close": 0.29, "volume": 32373.2, "close_time": 1773935999999, "quote_volume": 9543.0691, "trades": 299, "taker_buy_base": 18493.3, "taker_buy_quote": 5447.78989 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2883, "high": 0.294, "low": 0.2876, "close": 0.2926, "volume": 14623.3, "close_time": 1773950399999, "quote_volume": 4261.43562, "trades": 177, "taker_buy_base": 11484.6, "taker_buy_quote": 3351.33851 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2929, "high": 0.296, "low": 0.2918, "close": 0.2942, "volume": 3878.5, "close_time": 1773964799999, "quote_volume": 1141.59569, "trades": 57, "taker_buy_base": 2361.1, "taker_buy_quote": 696.34338 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.295, "high": 0.3094, "low": 0.2935, "close": 0.3088, "volume": 32883.0, "close_time": 1773979199999, "quote_volume": 9941.43488, "trades": 334, "taker_buy_base": 17136.6, "taker_buy_quote": 5216.16114 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.3074, "high": 0.308, "low": 0.3035, "close": 0.306, "volume": 4213.8, "close_time": 1773993599999, "quote_volume": 1288.7778, "trades": 79, "taker_buy_base": 1403.2, "taker_buy_quote": 430.19634 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.3063, "high": 0.3136, "low": 0.306, "close": 0.3097, "volume": 22880.0, "close_time": 1774007999999, "quote_volume": 7096.7247, "trades": 220, "taker_buy_base": 12323.8, "taker_buy_quote": 3827.46518 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.3106, "high": 0.3117, "low": 0.3019, "close": 0.3033, "volume": 19181.4, "close_time": 1774022399999, "quote_volume": 5881.35225, "trades": 184, "taker_buy_base": 10421.2, "taker_buy_quote": 3206.89125 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.3034, "high": 0.3034, "low": 0.2981, "close": 0.3, "volume": 7528.3, "close_time": 1774036799999, "quote_volume": 2261.66574, "trades": 98, "taker_buy_base": 4000.7, "taker_buy_quote": 1202.718 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3001, "high": 0.3065, "low": 0.2987, "close": 0.3042, "volume": 11516.5, "close_time": 1774051199999, "quote_volume": 3470.333, "trades": 75, "taker_buy_base": 4612.2, "taker_buy_quote": 1393.01425 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.306, "high": 0.3065, "low": 0.3019, "close": 0.3035, "volume": 7788.0, "close_time": 1774065599999, "quote_volume": 2376.94631, "trades": 65, "taker_buy_base": 5311.8, "taker_buy_quote": 1625.2545 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.3031, "high": 0.3065, "low": 0.3028, "close": 0.3051, "volume": 6096.4, "close_time": 1774079999999, "quote_volume": 1863.52309, "trades": 48, "taker_buy_base": 4393.8, "taker_buy_quote": 1343.45369 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.307, "high": 0.311, "low": 0.3053, "close": 0.3081, "volume": 15715.3, "close_time": 1774094399999, "quote_volume": 4847.41572, "trades": 130, "taker_buy_base": 8079.4, "taker_buy_quote": 2496.4248 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.309, "high": 0.3119, "low": 0.3053, "close": 0.3068, "volume": 9435.0, "close_time": 1774108799999, "quote_volume": 2918.13473, "trades": 100, "taker_buy_base": 3920.9, "taker_buy_quote": 1215.17754 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3067, "high": 0.3067, "low": 0.3042, "close": 0.3063, "volume": 4753.2, "close_time": 1774123199999, "quote_volume": 1447.34052, "trades": 25, "taker_buy_base": 3445.7, "taker_buy_quote": 1048.61707 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.3067, "high": 0.3069, "low": 0.291, "close": 0.2928, "volume": 14156.4, "close_time": 1774137599999, "quote_volume": 4273.37453, "trades": 114, "taker_buy_base": 2011.3, "taker_buy_quote": 597.2831 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.29, "high": 0.2943, "low": 0.2844, "close": 0.291, "volume": 18301.9, "close_time": 1774151999999, "quote_volume": 5288.77291, "trades": 179, "taker_buy_base": 8739.6, "taker_buy_quote": 2526.08117 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.294, "high": 0.294, "low": 0.2883, "close": 0.2893, "volume": 8408.3, "close_time": 1774166399999, "quote_volume": 2437.06149, "trades": 58, "taker_buy_base": 4258.1, "taker_buy_quote": 1234.09925 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.288, "high": 0.2892, "low": 0.284, "close": 0.2844, "volume": 1617.2, "close_time": 1774180799999, "quote_volume": 466.22962, "trades": 24, "taker_buy_base": 949.3, "taker_buy_quote": 273.80951 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2874, "high": 0.2877, "low": 0.2837, "close": 0.2851, "volume": 2490.9, "close_time": 1774195199999, "quote_volume": 710.93452, "trades": 29, "taker_buy_base": 2170.4, "taker_buy_quote": 619.64878 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2852, "high": 0.2861, "low": 0.2799, "close": 0.2811, "volume": 5277.0, "close_time": 1774209599999, "quote_volume": 1493.67098, "trades": 55, "taker_buy_base": 1537.4, "taker_buy_quote": 435.08182 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2821, "high": 0.2821, "low": 0.275, "close": 0.2791, "volume": 21259.1, "close_time": 1774223999999, "quote_volume": 5921.90163, "trades": 90, "taker_buy_base": 1440.4, "taker_buy_quote": 403.55849 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2803, "high": 0.2843, "low": 0.2773, "close": 0.2843, "volume": 2701.5, "close_time": 1774238399999, "quote_volume": 760.39311, "trades": 33, "taker_buy_base": 1981.7, "taker_buy_quote": 558.5089 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2842, "high": 0.2891, "low": 0.2831, "close": 0.2858, "volume": 15036.7, "close_time": 1774252799999, "quote_volume": 4294.60117, "trades": 111, "taker_buy_base": 9192.1, "taker_buy_quote": 2619.77172 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2848, "high": 0.296, "low": 0.2803, "close": 0.2916, "volume": 6997.6, "close_time": 1774267199999, "quote_volume": 2022.98786, "trades": 110, "taker_buy_base": 3938.8, "taker_buy_quote": 1130.0413 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2915, "high": 0.331, "low": 0.2897, "close": 0.3183, "volume": 300829.8, "close_time": 1774281599999, "quote_volume": 95624.07301, "trades": 2931, "taker_buy_base": 163474.5, "taker_buy_quote": 52196.72484 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.3168, "high": 0.3617, "low": 0.3168, "close": 0.3477, "volume": 747930.1, "close_time": 1774295999999, "quote_volume": 258208.12219, "trades": 5459, "taker_buy_base": 389200.6, "taker_buy_quote": 134563.84585 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.3469, "high": 0.355, "low": 0.3276, "close": 0.3282, "volume": 331516.6, "close_time": 1774310399999, "quote_volume": 112147.00984, "trades": 2161, "taker_buy_base": 149135.6, "taker_buy_quote": 50647.79712 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3285, "high": 0.3625, "low": 0.3245, "close": 0.3312, "volume": 476363.3, "close_time": 1774324799999, "quote_volume": 164398.42027, "trades": 3267, "taker_buy_base": 252083.7, "taker_buy_quote": 87160.78001 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.3305, "high": 0.3367, "low": 0.322, "close": 0.3225, "volume": 150675.1, "close_time": 1774339199999, "quote_volume": 49666.74663, "trades": 924, "taker_buy_base": 81379.6, "taker_buy_quote": 26906.1359 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.3241, "high": 0.327, "low": 0.312, "close": 0.315, "volume": 92332.1, "close_time": 1774353599999, "quote_volume": 29424.76483, "trades": 512, "taker_buy_base": 65013.7, "taker_buy_quote": 20710.08572 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.3146, "high": 0.317, "low": 0.309, "close": 0.3146, "volume": 85845.4, "close_time": 1774367999999, "quote_volume": 26862.51797, "trades": 356, "taker_buy_base": 41060.6, "taker_buy_quote": 12912.96444 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.315, "high": 0.3277, "low": 0.315, "close": 0.3193, "volume": 61829.7, "close_time": 1774382399999, "quote_volume": 19794.51299, "trades": 407, "taker_buy_base": 29323.5, "taker_buy_quote": 9428.20461 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.3193, "high": 0.3244, "low": 0.3165, "close": 0.3222, "volume": 35052.9, "close_time": 1774396799999, "quote_volume": 11232.96772, "trades": 211, "taker_buy_base": 26104.9, "taker_buy_quote": 8370.52531 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.321, "high": 0.3795, "low": 0.3178, "close": 0.375, "volume": 277376.9, "close_time": 1774411199999, "quote_volume": 96885.52011, "trades": 2142, "taker_buy_base": 175196.7, "taker_buy_quote": 61396.81311 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.374, "high": 0.3957, "low": 0.357, "close": 0.368, "volume": 758189.9, "close_time": 1774425599999, "quote_volume": 283531.67874, "trades": 5250, "taker_buy_base": 424533.0, "taker_buy_quote": 159319.20353 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3683, "high": 0.3683, "low": 0.3342, "close": 0.3395, "volume": 753158.6, "close_time": 1774439999999, "quote_volume": 259432.9783, "trades": 3217, "taker_buy_base": 332077.1, "taker_buy_quote": 113962.75633 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.3399, "high": 0.3411, "low": 0.3301, "close": 0.3332, "volume": 205877.6, "close_time": 1774454399999, "quote_volume": 69141.50568, "trades": 732, "taker_buy_base": 124524.6, "taker_buy_quote": 41775.22561 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.3333, "high": 0.3465, "low": 0.3331, "close": 0.3419, "volume": 224497.1, "close_time": 1774468799999, "quote_volume": 76102.62141, "trades": 1298, "taker_buy_base": 103244.5, "taker_buy_quote": 35094.84542 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.3424, "high": 0.347, "low": 0.333, "close": 0.3341, "volume": 131920.8, "close_time": 1774483199999, "quote_volume": 44753.32155, "trades": 871, "taker_buy_base": 84267.1, "taker_buy_quote": 28536.70987 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3339, "high": 0.3373, "low": 0.326, "close": 0.3317, "volume": 52035.7, "close_time": 1774497599999, "quote_volume": 17280.69874, "trades": 600, "taker_buy_base": 27789.7, "taker_buy_quote": 9233.15854 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.3314, "high": 0.345, "low": 0.3246, "close": 0.332, "volume": 108194.7, "close_time": 1774511999999, "quote_volume": 36256.36084, "trades": 1373, "taker_buy_base": 58165.6, "taker_buy_quote": 19500.17786 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.3322, "high": 0.3365, "low": 0.3214, "close": 0.3215, "volume": 53001.4, "close_time": 1774526399999, "quote_volume": 17438.55849, "trades": 587, "taker_buy_base": 13839.6, "taker_buy_quote": 4546.11797 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.3216, "high": 0.3252, "low": 0.3193, "close": 0.3208, "volume": 36755.6, "close_time": 1774540799999, "quote_volume": 11820.33317, "trades": 337, "taker_buy_base": 24684.1, "taker_buy_quote": 7935.85991 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.3205, "high": 0.3247, "low": 0.312, "close": 0.3131, "volume": 29749.3, "close_time": 1774555199999, "quote_volume": 9484.33625, "trades": 358, "taker_buy_base": 10361.5, "taker_buy_quote": 3316.24673 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.3137, "high": 0.3183, "low": 0.3113, "close": 0.3136, "volume": 26624.3, "close_time": 1774569599999, "quote_volume": 8388.89355, "trades": 320, "taker_buy_base": 15974.9, "taker_buy_quote": 5033.30718 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.3145, "high": 0.3165, "low": 0.3116, "close": 0.3151, "volume": 11928.9, "close_time": 1774583999999, "quote_volume": 3744.72674, "trades": 173, "taker_buy_base": 5745.0, "taker_buy_quote": 1804.3183 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.3145, "high": 0.3206, "low": 0.3071, "close": 0.3206, "volume": 79923.5, "close_time": 1774598399999, "quote_volume": 24916.98275, "trades": 362, "taker_buy_base": 9788.6, "taker_buy_quote": 3071.74846 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.32, "high": 0.324, "low": 0.3088, "close": 0.3106, "volume": 67402.5, "close_time": 1774612799999, "quote_volume": 21313.58957, "trades": 292, "taker_buy_base": 21840.6, "taker_buy_quote": 6920.7306 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.3107, "high": 0.3113, "low": 0.2989, "close": 0.3098, "volume": 25580.6, "close_time": 1774627199999, "quote_volume": 7857.10274, "trades": 185, "taker_buy_base": 11814.1, "taker_buy_quote": 3641.35969 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.306, "high": 0.3091, "low": 0.3027, "close": 0.308, "volume": 6424.3, "close_time": 1774641599999, "quote_volume": 1961.54724, "trades": 79, "taker_buy_base": 3385.0, "taker_buy_quote": 1036.43401 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.3077, "high": 0.3092, "low": 0.305, "close": 0.308, "volume": 12407.0, "close_time": 1774655999999, "quote_volume": 3812.87048, "trades": 81, "taker_buy_base": 5867.2, "taker_buy_quote": 1803.92759 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.306, "high": 0.306, "low": 0.2959, "close": 0.2973, "volume": 8563.5, "close_time": 1774670399999, "quote_volume": 2562.38004, "trades": 71, "taker_buy_base": 5681.3, "taker_buy_quote": 1700.54793 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2955, "high": 0.3006, "low": 0.2939, "close": 0.3006, "volume": 3867.0, "close_time": 1774684799999, "quote_volume": 1144.92262, "trades": 54, "taker_buy_base": 2450.6, "taker_buy_quote": 725.74852 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.3022, "high": 0.3022, "low": 0.2957, "close": 0.2976, "volume": 17777.1, "close_time": 1774699199999, "quote_volume": 5321.16169, "trades": 66, "taker_buy_base": 10104.6, "taker_buy_quote": 3023.13025 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2975, "high": 0.3071, "low": 0.2966, "close": 0.2996, "volume": 31082.1, "close_time": 1774713599999, "quote_volume": 9381.56831, "trades": 148, "taker_buy_base": 13258.4, "taker_buy_quote": 3997.89575 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.3001, "high": 0.3015, "low": 0.2968, "close": 0.3015, "volume": 3730.0, "close_time": 1774727999999, "quote_volume": 1118.35141, "trades": 52, "taker_buy_base": 3547.9, "taker_buy_quote": 1063.92775 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.3015, "high": 0.3015, "low": 0.296, "close": 0.296, "volume": 10286.7, "close_time": 1774742399999, "quote_volume": 3080.99582, "trades": 56, "taker_buy_base": 4628.8, "taker_buy_quote": 1388.16964 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2967, "high": 0.2969, "low": 0.2921, "close": 0.2923, "volume": 10041.9, "close_time": 1774756799999, "quote_volume": 2955.54345, "trades": 65, "taker_buy_base": 5793.6, "taker_buy_quote": 1704.56764 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2922, "high": 0.2937, "low": 0.2871, "close": 0.289, "volume": 35867.4, "close_time": 1774771199999, "quote_volume": 10388.43326, "trades": 169, "taker_buy_base": 17887.3, "taker_buy_quote": 5180.01383 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2886, "high": 0.2916, "low": 0.2866, "close": 0.2887, "volume": 18258.6, "close_time": 1774785599999, "quote_volume": 5283.69877, "trades": 103, "taker_buy_base": 6629.8, "taker_buy_quote": 1914.99143 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2885, "high": 0.2885, "low": 0.2818, "close": 0.2835, "volume": 37754.6, "close_time": 1774799999999, "quote_volume": 10792.70293, "trades": 172, "taker_buy_base": 17163.6, "taker_buy_quote": 4899.39932 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.284, "high": 0.285, "low": 0.2809, "close": 0.284, "volume": 24755.6, "close_time": 1774814399999, "quote_volume": 7000.92421, "trades": 146, "taker_buy_base": 10236.3, "taker_buy_quote": 2895.463 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2832, "high": 0.2845, "low": 0.275, "close": 0.2784, "volume": 53476.2, "close_time": 1774828799999, "quote_volume": 15031.66405, "trades": 198, "taker_buy_base": 32174.3, "taker_buy_quote": 9034.97329 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2786, "high": 0.2869, "low": 0.2766, "close": 0.2869, "volume": 32404.0, "close_time": 1774843199999, "quote_volume": 9108.10715, "trades": 141, "taker_buy_base": 17447.5, "taker_buy_quote": 4917.16629 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2863, "high": 0.2875, "low": 0.2819, "close": 0.2852, "volume": 30179.7, "close_time": 1774857599999, "quote_volume": 8589.82031, "trades": 69, "taker_buy_base": 8165.7, "taker_buy_quote": 2327.25004 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2844, "high": 0.2908, "low": 0.2832, "close": 0.289, "volume": 88990.8, "close_time": 1774871999999, "quote_volume": 25595.37568, "trades": 265, "taker_buy_base": 56935.5, "taker_buy_quote": 16396.42115 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2883, "high": 0.2898, "low": 0.2803, "close": 0.283, "volume": 54559.4, "close_time": 1774886399999, "quote_volume": 15543.25408, "trades": 188, "taker_buy_base": 10247.3, "taker_buy_quote": 2921.57974 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2813, "high": 0.284, "low": 0.2733, "close": 0.2743, "volume": 55997.7, "close_time": 1774900799999, "quote_volume": 15570.95118, "trades": 188, "taker_buy_base": 35255.7, "taker_buy_quote": 9784.2119 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2746, "high": 0.2769, "low": 0.273, "close": 0.2733, "volume": 23487.1, "close_time": 1774915199999, "quote_volume": 6461.25211, "trades": 77, "taker_buy_base": 14459.9, "taker_buy_quote": 3986.31897 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2733, "high": 0.2776, "low": 0.272, "close": 0.2751, "volume": 23528.9, "close_time": 1774929599999, "quote_volume": 6462.02341, "trades": 113, "taker_buy_base": 3132.3, "taker_buy_quote": 863.14811 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2744, "high": 0.277, "low": 0.2744, "close": 0.2768, "volume": 27866.8, "close_time": 1774943999999, "quote_volume": 7691.16946, "trades": 74, "taker_buy_base": 10832.1, "taker_buy_quote": 2990.14784 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2769, "high": 0.277, "low": 0.268, "close": 0.2699, "volume": 41745.5, "close_time": 1774958399999, "quote_volume": 11264.84696, "trades": 146, "taker_buy_base": 13478.5, "taker_buy_quote": 3639.3172 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2696, "high": 0.2782, "low": 0.2691, "close": 0.2749, "volume": 38123.6, "close_time": 1774972799999, "quote_volume": 10464.37334, "trades": 181, "taker_buy_base": 27253.2, "taker_buy_quote": 7496.47406 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.277, "high": 0.2813, "low": 0.2766, "close": 0.2792, "volume": 24916.9, "close_time": 1774987199999, "quote_volume": 6946.74289, "trades": 113, "taker_buy_base": 8668.8, "taker_buy_quote": 2421.66472 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2803, "high": 0.2831, "low": 0.278, "close": 0.278, "volume": 58337.8, "close_time": 1775001599999, "quote_volume": 16412.6854, "trades": 81, "taker_buy_base": 32691.5, "taker_buy_quote": 9177.54637 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2777, "high": 0.2778, "low": 0.2745, "close": 0.2768, "volume": 6575.4, "close_time": 1775015999999, "quote_volume": 1814.79556, "trades": 106, "taker_buy_base": 3256.7, "taker_buy_quote": 899.68538 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.277, "high": 0.2813, "low": 0.2746, "close": 0.2797, "volume": 51448.7, "close_time": 1775030399999, "quote_volume": 14336.27122, "trades": 212, "taker_buy_base": 10087.3, "taker_buy_quote": 2809.38207 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2799, "high": 0.282, "low": 0.277, "close": 0.2775, "volume": 52065.2, "close_time": 1775044799999, "quote_volume": 14578.59084, "trades": 108, "taker_buy_base": 34315.7, "taker_buy_quote": 9596.99108 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2769, "high": 0.2793, "low": 0.2747, "close": 0.2784, "volume": 19233.1, "close_time": 1775059199999, "quote_volume": 5324.55146, "trades": 78, "taker_buy_base": 5607.7, "taker_buy_quote": 1557.60509 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.279, "high": 0.2816, "low": 0.2749, "close": 0.2761, "volume": 48914.6, "close_time": 1775073599999, "quote_volume": 13653.98006, "trades": 138, "taker_buy_base": 22186.7, "taker_buy_quote": 6198.3366 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2755, "high": 0.2766, "low": 0.2742, "close": 0.2747, "volume": 30609.2, "close_time": 1775087999999, "quote_volume": 8422.21528, "trades": 139, "taker_buy_base": 17916.8, "taker_buy_quote": 4934.56441 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2745, "high": 0.2747, "low": 0.2621, "close": 0.2634, "volume": 40796.9, "close_time": 1775102399999, "quote_volume": 10916.90142, "trades": 139, "taker_buy_base": 33514.2, "taker_buy_quote": 8978.12811 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2629, "high": 0.2667, "low": 0.2615, "close": 0.2667, "volume": 12617.8, "close_time": 1775116799999, "quote_volume": 3329.27632, "trades": 57, "taker_buy_base": 5936.5, "taker_buy_quote": 1570.35178 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2658, "high": 0.2658, "low": 0.262, "close": 0.2634, "volume": 17092.5, "close_time": 1775131199999, "quote_volume": 4496.07497, "trades": 57, "taker_buy_base": 3147.0, "taker_buy_quote": 828.12611 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2633, "high": 0.2664, "low": 0.2612, "close": 0.2645, "volume": 46315.3, "close_time": 1775145599999, "quote_volume": 12230.72733, "trades": 106, "taker_buy_base": 31604.2, "taker_buy_quote": 8366.55611 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2626, "high": 0.2654, "low": 0.2593, "close": 0.2601, "volume": 50402.8, "close_time": 1775159999999, "quote_volume": 13168.0606, "trades": 100, "taker_buy_base": 21985.7, "taker_buy_quote": 5723.93053 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2619, "high": 0.2625, "low": 0.2588, "close": 0.2617, "volume": 18202.7, "close_time": 1775174399999, "quote_volume": 4746.97639, "trades": 50, "taker_buy_base": 1355.1, "taker_buy_quote": 354.0739 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.262, "high": 0.264, "low": 0.2602, "close": 0.2603, "volume": 12323.1, "close_time": 1775188799999, "quote_volume": 3224.89516, "trades": 65, "taker_buy_base": 5781.7, "taker_buy_quote": 1511.4709 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2603, "high": 0.2617, "low": 0.2578, "close": 0.2591, "volume": 20499.2, "close_time": 1775203199999, "quote_volume": 5319.32622, "trades": 92, "taker_buy_base": 9513.7, "taker_buy_quote": 2471.54463 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2606, "high": 0.262, "low": 0.2591, "close": 0.2611, "volume": 21835.2, "close_time": 1775217599999, "quote_volume": 5682.85656, "trades": 77, "taker_buy_base": 7700.9, "taker_buy_quote": 2006.78167 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.26, "high": 0.262, "low": 0.2567, "close": 0.257, "volume": 30306.1, "close_time": 1775231999999, "quote_volume": 7847.69469, "trades": 135, "taker_buy_base": 17963.5, "taker_buy_quote": 4659.82791 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.256, "high": 0.2587, "low": 0.2538, "close": 0.2569, "volume": 23282.4, "close_time": 1775246399999, "quote_volume": 5947.67445, "trades": 77, "taker_buy_base": 7783.3, "taker_buy_quote": 1987.4151 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.257, "high": 0.2593, "low": 0.2557, "close": 0.2562, "volume": 23821.6, "close_time": 1775260799999, "quote_volume": 6134.97245, "trades": 81, "taker_buy_base": 14557.7, "taker_buy_quote": 3757.04927 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2573, "high": 0.2601, "low": 0.2571, "close": 0.2597, "volume": 2463.6, "close_time": 1775275199999, "quote_volume": 638.57853, "trades": 18, "taker_buy_base": 1401.5, "taker_buy_quote": 363.89862 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.26, "high": 0.2616, "low": 0.2586, "close": 0.261, "volume": 14290.9, "close_time": 1775289599999, "quote_volume": 3716.47744, "trades": 33, "taker_buy_base": 7252.6, "taker_buy_quote": 1886.13273 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2607, "high": 0.2724, "low": 0.2606, "close": 0.2724, "volume": 57060.5, "close_time": 1775303999999, "quote_volume": 15206.73888, "trades": 211, "taker_buy_base": 34811.8, "taker_buy_quote": 9300.78053 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2705, "high": 0.318, "low": 0.2669, "close": 0.2741, "volume": 1614824.9, "close_time": 1775318399999, "quote_volume": 470409.39171, "trades": 3723, "taker_buy_base": 818091.4, "taker_buy_quote": 235904.59751 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2749, "high": 0.2804, "low": 0.2728, "close": 0.2744, "volume": 209670.0, "close_time": 1775332799999, "quote_volume": 57941.70121, "trades": 668, "taker_buy_base": 113513.0, "taker_buy_quote": 31332.69331 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2746, "high": 0.279, "low": 0.2727, "close": 0.277, "volume": 121046.9, "close_time": 1775347199999, "quote_volume": 33442.61446, "trades": 373, "taker_buy_base": 46805.2, "taker_buy_quote": 12929.04796 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2776, "high": 0.2776, "low": 0.2691, "close": 0.2705, "volume": 93860.6, "close_time": 1775361599999, "quote_volume": 25648.29284, "trades": 268, "taker_buy_base": 55468.8, "taker_buy_quote": 15169.38372 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2705, "high": 0.2709, "low": 0.2655, "close": 0.2656, "volume": 41542.1, "close_time": 1775375999999, "quote_volume": 11102.8256, "trades": 142, "taker_buy_base": 19710.4, "taker_buy_quote": 5275.36026 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2663, "high": 0.2683, "low": 0.2633, "close": 0.2646, "volume": 20461.4, "close_time": 1775390399999, "quote_volume": 5440.26944, "trades": 119, "taker_buy_base": 13403.3, "taker_buy_quote": 3567.84868 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2645, "high": 0.2666, "low": 0.2621, "close": 0.266, "volume": 32271.9, "close_time": 1775404799999, "quote_volume": 8539.27498, "trades": 130, "taker_buy_base": 22616.3, "taker_buy_quote": 5985.07656 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2662, "high": 0.2784, "low": 0.2648, "close": 0.2735, "volume": 84999.0, "close_time": 1775419199999, "quote_volume": 23081.45654, "trades": 262, "taker_buy_base": 45761.6, "taker_buy_quote": 12403.33879 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2736, "high": 0.275, "low": 0.2691, "close": 0.2741, "volume": 50927.0, "close_time": 1775433599999, "quote_volume": 13831.98827, "trades": 189, "taker_buy_base": 24733.4, "taker_buy_quote": 6728.9224 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2752, "high": 0.2792, "low": 0.2734, "close": 0.2781, "volume": 39819.3, "close_time": 1775447999999, "quote_volume": 11006.10662, "trades": 173, "taker_buy_base": 19581.5, "taker_buy_quote": 5409.05992 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2783, "high": 0.2793, "low": 0.2744, "close": 0.2753, "volume": 38801.0, "close_time": 1775462399999, "quote_volume": 10735.67523, "trades": 172, "taker_buy_base": 22177.4, "taker_buy_quote": 6131.8101 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2747, "high": 0.2781, "low": 0.2737, "close": 0.2776, "volume": 55148.2, "close_time": 1775476799999, "quote_volume": 15217.84024, "trades": 136, "taker_buy_base": 26983.9, "taker_buy_quote": 7458.60398 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2774, "high": 0.2783, "low": 0.2742, "close": 0.2769, "volume": 28378.0, "close_time": 1775491199999, "quote_volume": 7845.65339, "trades": 139, "taker_buy_base": 16059.5, "taker_buy_quote": 4441.47466 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.276, "high": 0.2764, "low": 0.2701, "close": 0.2719, "volume": 32919.6, "close_time": 1775505599999, "quote_volume": 9000.11819, "trades": 200, "taker_buy_base": 18642.0, "taker_buy_quote": 5092.07835 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2718, "high": 0.2723, "low": 0.267, "close": 0.2697, "volume": 72920.5, "close_time": 1775519999999, "quote_volume": 19674.45989, "trades": 263, "taker_buy_base": 39069.0, "taker_buy_quote": 10533.30341 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2704, "high": 0.2704, "low": 0.2673, "close": 0.2698, "volume": 42153.5, "close_time": 1775534399999, "quote_volume": 11355.35433, "trades": 174, "taker_buy_base": 11014.4, "taker_buy_quote": 2968.45796 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.269, "high": 0.2713, "low": 0.2675, "close": 0.2693, "volume": 17946.9, "close_time": 1775548799999, "quote_volume": 4846.99987, "trades": 73, "taker_buy_base": 8817.2, "taker_buy_quote": 2380.22983 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.27, "high": 0.272, "low": 0.2653, "close": 0.2657, "volume": 42573.5, "close_time": 1775563199999, "quote_volume": 11376.18609, "trades": 148, "taker_buy_base": 32816.5, "taker_buy_quote": 8763.17496 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.265, "high": 0.2665, "low": 0.2633, "close": 0.2651, "volume": 38327.6, "close_time": 1775577599999, "quote_volume": 10157.93064, "trades": 199, "taker_buy_base": 19708.2, "taker_buy_quote": 5223.87841 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2649, "high": 0.2675, "low": 0.2642, "close": 0.2651, "volume": 23697.1, "close_time": 1775591999999, "quote_volume": 6287.35908, "trades": 107, "taker_buy_base": 14172.5, "taker_buy_quote": 3759.18355 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2673, "high": 0.2842, "low": 0.2665, "close": 0.2835, "volume": 83078.0, "close_time": 1775606399999, "quote_volume": 23054.9669, "trades": 318, "taker_buy_base": 46280.4, "taker_buy_quote": 12832.81951 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2837, "high": 0.2837, "low": 0.2786, "close": 0.2807, "volume": 36118.4, "close_time": 1775620799999, "quote_volume": 10127.4384, "trades": 191, "taker_buy_base": 16571.9, "taker_buy_quote": 4645.63243 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2809, "high": 0.2837, "low": 0.2806, "close": 0.283, "volume": 29262.4, "close_time": 1775635199999, "quote_volume": 8238.93497, "trades": 116, "taker_buy_base": 15486.0, "taker_buy_quote": 4358.39421 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2836, "high": 0.2851, "low": 0.2796, "close": 0.2815, "volume": 12758.6, "close_time": 1775649599999, "quote_volume": 3609.14603, "trades": 68, "taker_buy_base": 2330.1, "taker_buy_quote": 658.06998 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2816, "high": 0.2816, "low": 0.2754, "close": 0.2782, "volume": 50014.0, "close_time": 1775663999999, "quote_volume": 13931.84061, "trades": 228, "taker_buy_base": 27394.9, "taker_buy_quote": 7640.73873 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2789, "high": 0.2807, "low": 0.2753, "close": 0.2759, "volume": 72926.4, "close_time": 1775678399999, "quote_volume": 20280.72077, "trades": 279, "taker_buy_base": 38670.1, "taker_buy_quote": 10757.23109 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2763, "high": 0.2806, "low": 0.2742, "close": 0.2747, "volume": 48467.7, "close_time": 1775692799999, "quote_volume": 13432.32421, "trades": 266, "taker_buy_base": 20320.7, "taker_buy_quote": 5633.16467 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2748, "high": 0.2767, "low": 0.2725, "close": 0.2753, "volume": 45975.8, "close_time": 1775707199999, "quote_volume": 12634.71307, "trades": 247, "taker_buy_base": 21824.4, "taker_buy_quote": 6005.97158 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.275, "high": 0.2796, "low": 0.2749, "close": 0.2783, "volume": 78354.0, "close_time": 1775721599999, "quote_volume": 21676.63939, "trades": 373, "taker_buy_base": 41689.7, "taker_buy_quote": 11530.28661 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.278, "high": 0.2791, "low": 0.2758, "close": 0.2768, "volume": 49645.2, "close_time": 1775735999999, "quote_volume": 13766.90604, "trades": 272, "taker_buy_base": 18609.9, "taker_buy_quote": 5163.48487 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2769, "high": 0.2875, "low": 0.2765, "close": 0.2861, "volume": 67680.3, "close_time": 1775750399999, "quote_volume": 18973.29892, "trades": 374, "taker_buy_base": 36285.5, "taker_buy_quote": 10186.19507 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2857, "high": 0.2939, "low": 0.2849, "close": 0.2918, "volume": 72014.3, "close_time": 1775764799999, "quote_volume": 20807.40904, "trades": 395, "taker_buy_base": 30598.1, "taker_buy_quote": 8865.08389 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2913, "high": 0.2941, "low": 0.2884, "close": 0.2905, "volume": 61906.3, "close_time": 1775779199999, "quote_volume": 18015.39472, "trades": 290, "taker_buy_base": 26863.7, "taker_buy_quote": 7834.17572 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2911, "high": 0.2965, "low": 0.2876, "close": 0.2947, "volume": 75395.7, "close_time": 1775793599999, "quote_volume": 22099.63399, "trades": 307, "taker_buy_base": 35697.3, "taker_buy_quote": 10459.36811 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2951, "high": 0.3008, "low": 0.295, "close": 0.299, "volume": 65498.9, "close_time": 1775807999999, "quote_volume": 19500.44605, "trades": 258, "taker_buy_base": 32869.1, "taker_buy_quote": 9804.24183 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2994, "high": 0.3028, "low": 0.2944, "close": 0.2971, "volume": 73154.9, "close_time": 1775822399999, "quote_volume": 21832.44341, "trades": 336, "taker_buy_base": 38929.9, "taker_buy_quote": 11636.93018 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2976, "high": 0.3066, "low": 0.2974, "close": 0.3008, "volume": 102598.6, "close_time": 1775836799999, "quote_volume": 30953.35642, "trades": 339, "taker_buy_base": 52067.8, "taker_buy_quote": 15706.74209 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.3009, "high": 0.3075, "low": 0.2994, "close": 0.3054, "volume": 109251.4, "close_time": 1775851199999, "quote_volume": 33070.67845, "trades": 373, "taker_buy_base": 63555.2, "taker_buy_quote": 19239.85472 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.3051, "high": 0.3085, "low": 0.304, "close": 0.304, "volume": 74315.2, "close_time": 1775865599999, "quote_volume": 22776.95135, "trades": 286, "taker_buy_base": 35679.3, "taker_buy_quote": 10943.5835 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.3034, "high": 0.3034, "low": 0.2993, "close": 0.2993, "volume": 44974.3, "close_time": 1775879999999, "quote_volume": 13558.16589, "trades": 183, "taker_buy_base": 20756.9, "taker_buy_quote": 6262.32883 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2999, "high": 0.3051, "low": 0.2998, "close": 0.303, "volume": 67146.6, "close_time": 1775894399999, "quote_volume": 20319.24408, "trades": 234, "taker_buy_base": 29727.1, "taker_buy_quote": 9005.00554 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.3038, "high": 0.3065, "low": 0.3019, "close": 0.3041, "volume": 55823.4, "close_time": 1775908799999, "quote_volume": 16982.84174, "trades": 238, "taker_buy_base": 27248.7, "taker_buy_quote": 8294.39991 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.3042, "high": 0.3055, "low": 0.2999, "close": 0.302, "volume": 15100.6, "close_time": 1775923199999, "quote_volume": 4573.69289, "trades": 65, "taker_buy_base": 4153.7, "taker_buy_quote": 1260.14844 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.3002, "high": 0.3015, "low": 0.3001, "close": 0.3015, "volume": 1868.4, "close_time": 1775937599999, "quote_volume": 561.91358, "trades": 9, "taker_buy_base": 1147.2, "taker_buy_quote": 345.33588 } ] }, "1d": { "count": 730, "start_date": "2024-04-12T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 3.773, "high": 3.9581, "low": 2.2983, "close": 3.392, "volume": 5239.1, "close_time": 1712966399999, "quote_volume": 19510.05406, "trades": 344, "taker_buy_base": 2744.4, "taker_buy_quote": 10419.39288 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 3.374, "high": 4.9268, "low": 1.9744, "close": 2.5414, "volume": 5165.0, "close_time": 1713052799999, "quote_volume": 14425.72882, "trades": 350, "taker_buy_base": 852.2, "taker_buy_quote": 2485.10405 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 2.7436, "high": 3.0507, "low": 2.1113, "close": 3.0358, "volume": 3797.0, "close_time": 1713139199999, "quote_volume": 11009.26412, "trades": 284, "taker_buy_base": 817.2, "taker_buy_quote": 2430.90596 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 2.9935, "high": 3.5391, "low": 2.6562, "close": 2.6624, "volume": 1018.7, "close_time": 1713225599999, "quote_volume": 2965.56303, "trades": 80, "taker_buy_base": 3.5, "taker_buy_quote": 9.9582 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 2.6504, "high": 2.6504, "low": 2.5017, "close": 2.5562, "volume": 353.8, "close_time": 1713311999999, "quote_volume": 903.19839, "trades": 8, "taker_buy_base": 37.7, "taker_buy_quote": 99.92008 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 2.6821, "high": 3.0104, "low": 2.5406, "close": 2.7334, "volume": 2566.1, "close_time": 1713398399999, "quote_volume": 6844.07959, "trades": 146, "taker_buy_base": 290.2, "taker_buy_quote": 802.59616 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 2.8735, "high": 3.3578, "low": 2.5408, "close": 3.1842, "volume": 2903.2, "close_time": 1713484799999, "quote_volume": 8754.71763, "trades": 290, "taker_buy_base": 1241.8, "taker_buy_quote": 3842.94832 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 3.1615, "high": 3.6951, "low": 2.9715, "close": 3.651, "volume": 6530.5, "close_time": 1713571199999, "quote_volume": 22283.09636, "trades": 598, "taker_buy_base": 2555.3, "taker_buy_quote": 8858.48225 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 3.6267, "high": 3.9867, "low": 3.5926, "close": 3.6955, "volume": 7017.5, "close_time": 1713657599999, "quote_volume": 26251.53919, "trades": 153, "taker_buy_base": 1410.0, "taker_buy_quote": 5302.19674 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 3.894, "high": 4.1926, "low": 2.2609, "close": 3.8548, "volume": 4457.6, "close_time": 1713743999999, "quote_volume": 17139.63696, "trades": 232, "taker_buy_base": 2408.2, "taker_buy_quote": 9405.29491 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 3.9191, "high": 4.0271, "low": 3.691, "close": 3.691, "volume": 959.3, "close_time": 1713830399999, "quote_volume": 3709.96949, "trades": 84, "taker_buy_base": 33.2, "taker_buy_quote": 131.71121 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 3.498, "high": 3.533, "low": 3.305, "close": 3.305, "volume": 851.0, "close_time": 1713916799999, "quote_volume": 2882.52102, "trades": 28, "taker_buy_base": 58.2, "taker_buy_quote": 203.9337 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 3.342, "high": 3.437, "low": 3.151, "close": 3.151, "volume": 863.9, "close_time": 1714003199999, "quote_volume": 2771.1124, "trades": 64, "taker_buy_base": 108.6, "taker_buy_quote": 354.5528 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 3.21, "high": 3.282, "low": 3.122, "close": 3.156, "volume": 1877.3, "close_time": 1714089599999, "quote_volume": 6042.1375, "trades": 335, "taker_buy_base": 232.5, "taker_buy_quote": 747.4484 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 3.166, "high": 3.239, "low": 3.09, "close": 3.152, "volume": 8449.2, "close_time": 1714175999999, "quote_volume": 26655.5887, "trades": 286, "taker_buy_base": 6781.3, "taker_buy_quote": 21378.302 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 3.029, "high": 3.206, "low": 2.895, "close": 3.145, "volume": 2373.2, "close_time": 1714262399999, "quote_volume": 7230.1415, "trades": 334, "taker_buy_base": 311.7, "taker_buy_quote": 903.6315 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 3.133, "high": 3.329, "low": 3.071, "close": 3.071, "volume": 2266.4, "close_time": 1714348799999, "quote_volume": 7196.8676, "trades": 159, "taker_buy_base": 557.9, "taker_buy_quote": 1775.094 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 3.13, "high": 3.139, "low": 2.961, "close": 3.089, "volume": 2139.4, "close_time": 1714435199999, "quote_volume": 6514.6573, "trades": 395, "taker_buy_base": 205.3, "taker_buy_quote": 622.4484 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 3.068, "high": 3.345, "low": 2.939, "close": 3.187, "volume": 9523.6, "close_time": 1714521599999, "quote_volume": 29763.7385, "trades": 1374, "taker_buy_base": 3468.5, "taker_buy_quote": 10858.3345 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 3.177, "high": 3.248, "low": 2.603, "close": 3.181, "volume": 4979.0, "close_time": 1714607999999, "quote_volume": 14948.7657, "trades": 1315, "taker_buy_base": 2270.0, "taker_buy_quote": 6798.672 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 3.174, "high": 3.793, "low": 2.155, "close": 3.536, "volume": 10834.6, "close_time": 1714694399999, "quote_volume": 37581.7798, "trades": 1604, "taker_buy_base": 4051.5, "taker_buy_quote": 14297.826 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 3.526, "high": 3.706, "low": 3.422, "close": 3.512, "volume": 3939.1, "close_time": 1714780799999, "quote_volume": 13929.7345, "trades": 820, "taker_buy_base": 1120.9, "taker_buy_quote": 4002.9929 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 3.588, "high": 3.8, "low": 3.56, "close": 3.575, "volume": 2054.8, "close_time": 1714867199999, "quote_volume": 7519.5131, "trades": 176, "taker_buy_base": 535.7, "taker_buy_quote": 1961.3243 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 3.512, "high": 3.585, "low": 3.091, "close": 3.585, "volume": 2684.8, "close_time": 1714953599999, "quote_volume": 9365.8384, "trades": 201, "taker_buy_base": 408.1, "taker_buy_quote": 1444.6027 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 3.601, "high": 3.729, "low": 3.472, "close": 3.589, "volume": 5446.4, "close_time": 1715039999999, "quote_volume": 19551.6884, "trades": 532, "taker_buy_base": 1554.6, "taker_buy_quote": 5581.4755 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 3.641, "high": 4.023, "low": 3.641, "close": 3.931, "volume": 5940.8, "close_time": 1715126399999, "quote_volume": 22782.5849, "trades": 907, "taker_buy_base": 2723.0, "taker_buy_quote": 10508.4614 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 3.912, "high": 4.035, "low": 3.688, "close": 3.869, "volume": 4338.5, "close_time": 1715212799999, "quote_volume": 16661.2153, "trades": 954, "taker_buy_base": 1475.5, "taker_buy_quote": 5708.457 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 3.888, "high": 4.058, "low": 3.478, "close": 3.815, "volume": 9134.9, "close_time": 1715299199999, "quote_volume": 34383.9378, "trades": 1436, "taker_buy_base": 1366.7, "taker_buy_quote": 5289.1855 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 3.802, "high": 4.258, "low": 3.77, "close": 4.149, "volume": 5798.3, "close_time": 1715385599999, "quote_volume": 24063.6176, "trades": 1346, "taker_buy_base": 2821.6, "taker_buy_quote": 11695.2331 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 4.091, "high": 4.256, "low": 3.849, "close": 4.13, "volume": 3190.8, "close_time": 1715471999999, "quote_volume": 12851.1066, "trades": 744, "taker_buy_base": 873.6, "taker_buy_quote": 3618.5442 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 4.128, "high": 4.4561, "low": 3.974, "close": 4.003, "volume": 4746.9, "close_time": 1715558399999, "quote_volume": 19690.33803, "trades": 1185, "taker_buy_base": 913.9, "taker_buy_quote": 3819.68103 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 3.989, "high": 4.176, "low": 3.737, "close": 4.117, "volume": 7107.2, "close_time": 1715644799999, "quote_volume": 28007.4483, "trades": 2289, "taker_buy_base": 2992.4, "taker_buy_quote": 11839.2241 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 4.139, "high": 4.139, "low": 3.711, "close": 3.711, "volume": 1372.1, "close_time": 1715731199999, "quote_volume": 5510.5258, "trades": 894, "taker_buy_base": 782.7, "taker_buy_quote": 3153.2786 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 3.711, "high": 4.303, "low": 3.707, "close": 4.281, "volume": 9833.2, "close_time": 1715817599999, "quote_volume": 38959.4385, "trades": 710, "taker_buy_base": 1419.4, "taker_buy_quote": 5647.4183 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 4.312, "high": 4.859, "low": 4.312, "close": 4.528, "volume": 7936.1, "close_time": 1715903999999, "quote_volume": 36556.4284, "trades": 1980, "taker_buy_base": 4403.5, "taker_buy_quote": 20304.6772 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 4.662, "high": 4.846, "low": 4.458, "close": 4.654, "volume": 4038.5, "close_time": 1715990399999, "quote_volume": 18521.5602, "trades": 568, "taker_buy_base": 2119.6, "taker_buy_quote": 9765.2092 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 4.747, "high": 4.958, "low": 4.465, "close": 4.465, "volume": 1375.1, "close_time": 1716076799999, "quote_volume": 6367.0104, "trades": 264, "taker_buy_base": 275.2, "taker_buy_quote": 1308.8316 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 4.505, "high": 4.505, "low": 4.356, "close": 4.356, "volume": 867.2, "close_time": 1716163199999, "quote_volume": 3827.8801, "trades": 96, "taker_buy_base": 251.8, "taker_buy_quote": 1118.4582 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 4.267, "high": 4.485, "low": 4.267, "close": 4.457, "volume": 7555.4, "close_time": 1716249599999, "quote_volume": 32957.1537, "trades": 404, "taker_buy_base": 6499.1, "taker_buy_quote": 28347.0002 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 4.434, "high": 4.55, "low": 4.136, "close": 4.222, "volume": 12051.1, "close_time": 1716335999999, "quote_volume": 51284.9543, "trades": 1579, "taker_buy_base": 6074.3, "taker_buy_quote": 25857.8558 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 4.226, "high": 4.26, "low": 3.871, "close": 3.897, "volume": 14386.6, "close_time": 1716422399999, "quote_volume": 57867.9995, "trades": 2278, "taker_buy_base": 6886.4, "taker_buy_quote": 27598.2755 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 3.899, "high": 3.985, "low": 3.544, "close": 3.788, "volume": 12323.0, "close_time": 1716508799999, "quote_volume": 46456.3806, "trades": 1285, "taker_buy_base": 5784.2, "taker_buy_quote": 21734.9277 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 3.785, "high": 3.845, "low": 3.622, "close": 3.721, "volume": 8570.0, "close_time": 1716595199999, "quote_volume": 31971.3192, "trades": 1156, "taker_buy_base": 4376.6, "taker_buy_quote": 16374.3966 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 3.802, "high": 3.831, "low": 3.745, "close": 3.755, "volume": 2352.1, "close_time": 1716681599999, "quote_volume": 8939.7205, "trades": 111, "taker_buy_base": 1788.6, "taker_buy_quote": 6807.31 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 3.755, "high": 3.755, "low": 3.539, "close": 3.551, "volume": 4720.9, "close_time": 1716767999999, "quote_volume": 17056.6249, "trades": 367, "taker_buy_base": 2520.4, "taker_buy_quote": 9069.7171 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 3.555, "high": 3.744, "low": 3.536, "close": 3.556, "volume": 8650.7, "close_time": 1716854399999, "quote_volume": 31208.658, "trades": 1056, "taker_buy_base": 4683.9, "taker_buy_quote": 16890.3146 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 3.547, "high": 3.808, "low": 3.399, "close": 3.726, "volume": 11166.1, "close_time": 1716940799999, "quote_volume": 39915.1106, "trades": 1671, "taker_buy_base": 5810.8, "taker_buy_quote": 20940.9388 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 3.68, "high": 3.957, "low": 3.671, "close": 3.829, "volume": 11613.9, "close_time": 1717027199999, "quote_volume": 44257.8064, "trades": 1806, "taker_buy_base": 7037.2, "taker_buy_quote": 26887.9303 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 3.806, "high": 3.84, "low": 3.587, "close": 3.644, "volume": 6618.8, "close_time": 1717113599999, "quote_volume": 24290.4345, "trades": 773, "taker_buy_base": 3243.3, "taker_buy_quote": 11871.7854 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 3.63, "high": 3.633, "low": 3.425, "close": 3.507, "volume": 10968.0, "close_time": 1717199999999, "quote_volume": 38911.4881, "trades": 1093, "taker_buy_base": 2506.2, "taker_buy_quote": 8950.0123 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 3.522, "high": 3.569, "low": 3.473, "close": 3.551, "volume": 2908.0, "close_time": 1717286399999, "quote_volume": 10225.3237, "trades": 437, "taker_buy_base": 1315.1, "taker_buy_quote": 4652.2681 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 3.52, "high": 3.595, "low": 3.406, "close": 3.454, "volume": 5999.8, "close_time": 1717372799999, "quote_volume": 21220.0143, "trades": 979, "taker_buy_base": 2952.7, "taker_buy_quote": 10490.2832 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 3.48, "high": 3.592, "low": 3.48, "close": 3.511, "volume": 1730.5, "close_time": 1717459199999, "quote_volume": 6128.281, "trades": 200, "taker_buy_base": 892.7, "taker_buy_quote": 3145.6984 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 3.535, "high": 3.754, "low": 3.535, "close": 3.682, "volume": 5530.8, "close_time": 1717545599999, "quote_volume": 20288.3892, "trades": 793, "taker_buy_base": 3056.6, "taker_buy_quote": 11244.7063 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 3.65, "high": 3.755, "low": 3.625, "close": 3.736, "volume": 2588.0, "close_time": 1717631999999, "quote_volume": 9539.9202, "trades": 104, "taker_buy_base": 1137.3, "taker_buy_quote": 4174.0429 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 3.704, "high": 3.71, "low": 3.579, "close": 3.609, "volume": 2403.3, "close_time": 1717718399999, "quote_volume": 8748.8087, "trades": 312, "taker_buy_base": 875.5, "taker_buy_quote": 3185.4121 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 3.619, "high": 3.673, "low": 2.921, "close": 3.312, "volume": 8869.7, "close_time": 1717804799999, "quote_volume": 29679.1251, "trades": 1218, "taker_buy_base": 4011.1, "taker_buy_quote": 13927.9361 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 3.334, "high": 3.354, "low": 3.127, "close": 3.169, "volume": 3265.0, "close_time": 1717891199999, "quote_volume": 10568.9395, "trades": 1193, "taker_buy_base": 1010.2, "taker_buy_quote": 3242.2588 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 3.17, "high": 3.336, "low": 3.157, "close": 3.3, "volume": 2131.4, "close_time": 1717977599999, "quote_volume": 6924.4532, "trades": 720, "taker_buy_base": 1270.0, "taker_buy_quote": 4123.4099 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 3.295, "high": 3.295, "low": 3.137, "close": 3.152, "volume": 7256.2, "close_time": 1718063999999, "quote_volume": 23214.5997, "trades": 818, "taker_buy_base": 2767.9, "taker_buy_quote": 8842.6518 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 3.185, "high": 3.185, "low": 2.857, "close": 2.897, "volume": 4211.4, "close_time": 1718150399999, "quote_volume": 12623.2916, "trades": 569, "taker_buy_base": 2069.2, "taker_buy_quote": 6178.4328 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.908, "high": 3.292, "low": 2.796, "close": 3.173, "volume": 6455.6, "close_time": 1718236799999, "quote_volume": 19986.5123, "trades": 1157, "taker_buy_base": 3623.8, "taker_buy_quote": 11131.0585 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 3.151, "high": 3.257, "low": 2.929, "close": 2.996, "volume": 5269.6, "close_time": 1718323199999, "quote_volume": 16316.951, "trades": 1058, "taker_buy_base": 2421.8, "taker_buy_quote": 7503.2606 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.992, "high": 3.077, "low": 2.688, "close": 2.802, "volume": 2909.9, "close_time": 1718409599999, "quote_volume": 8296.2737, "trades": 1035, "taker_buy_base": 1989.9, "taker_buy_quote": 5688.064 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.8, "high": 2.899, "low": 2.789, "close": 2.837, "volume": 936.3, "close_time": 1718495999999, "quote_volume": 2685.2807, "trades": 260, "taker_buy_base": 345.1, "taker_buy_quote": 988.7099 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.837, "high": 3.024, "low": 2.796, "close": 2.892, "volume": 25538.2, "close_time": 1718582399999, "quote_volume": 72795.4105, "trades": 990, "taker_buy_base": 24325.5, "taker_buy_quote": 69324.5382 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.892, "high": 2.899, "low": 2.536, "close": 2.684, "volume": 5150.5, "close_time": 1718668799999, "quote_volume": 13929.5916, "trades": 883, "taker_buy_base": 1567.0, "taker_buy_quote": 4244.3085 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 2.632, "high": 2.632, "low": 2.28, "close": 2.408, "volume": 5654.7, "close_time": 1718755199999, "quote_volume": 13685.5629, "trades": 211, "taker_buy_base": 3696.2, "taker_buy_quote": 8890.503 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 2.412, "high": 2.524, "low": 2.348, "close": 2.425, "volume": 639.6, "close_time": 1718841599999, "quote_volume": 1541.4055, "trades": 69, "taker_buy_base": 455.4, "taker_buy_quote": 1100.3278 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 2.391, "high": 2.542, "low": 2.35, "close": 2.35, "volume": 2357.9, "close_time": 1718927999999, "quote_volume": 5768.8968, "trades": 122, "taker_buy_base": 885.1, "taker_buy_quote": 2173.2891 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 2.388, "high": 2.592, "low": 2.351, "close": 2.588, "volume": 1895.1, "close_time": 1719014399999, "quote_volume": 4719.9678, "trades": 187, "taker_buy_base": 120.6, "taker_buy_quote": 300.3599 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 2.588, "high": 2.588, "low": 2.408, "close": 2.408, "volume": 1413.6, "close_time": 1719100799999, "quote_volume": 3489.0142, "trades": 209, "taker_buy_base": 708.5, "taker_buy_quote": 1732.4859 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 2.497, "high": 2.497, "low": 2.294, "close": 2.294, "volume": 5507.3, "close_time": 1719187199999, "quote_volume": 12818.8283, "trades": 384, "taker_buy_base": 1538.4, "taker_buy_quote": 3573.6862 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 2.343, "high": 2.395, "low": 2.234, "close": 2.339, "volume": 9186.0, "close_time": 1719273599999, "quote_volume": 21081.761, "trades": 495, "taker_buy_base": 4806.5, "taker_buy_quote": 11016.9807 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 2.328, "high": 2.504, "low": 2.325, "close": 2.471, "volume": 9093.6, "close_time": 1719359999999, "quote_volume": 21831.8617, "trades": 644, "taker_buy_base": 5169.2, "taker_buy_quote": 12423.3305 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.491, "high": 2.492, "low": 2.322, "close": 2.371, "volume": 8375.4, "close_time": 1719446399999, "quote_volume": 19980.4859, "trades": 384, "taker_buy_base": 4829.0, "taker_buy_quote": 11509.1019 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.35, "high": 2.745, "low": 2.346, "close": 2.508, "volume": 8820.4, "close_time": 1719532799999, "quote_volume": 22732.519, "trades": 876, "taker_buy_base": 4423.2, "taker_buy_quote": 11330.2087 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.541, "high": 2.575, "low": 2.28, "close": 2.315, "volume": 17201.2, "close_time": 1719619199999, "quote_volume": 41866.1594, "trades": 881, "taker_buy_base": 8142.7, "taker_buy_quote": 19753.5531 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 2.32, "high": 2.33, "low": 2.28, "close": 2.28, "volume": 197.5, "close_time": 1719705599999, "quote_volume": 458.223, "trades": 9, "taker_buy_base": 90.3, "taker_buy_quote": 210.399 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.256, "high": 2.515, "low": 2.256, "close": 2.41, "volume": 2789.5, "close_time": 1719791999999, "quote_volume": 6567.116, "trades": 97, "taker_buy_base": 786.0, "taker_buy_quote": 1914.6474 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 2.413, "high": 2.467, "low": 2.37, "close": 2.4, "volume": 7475.2, "close_time": 1719878399999, "quote_volume": 18013.3979, "trades": 248, "taker_buy_base": 2376.9, "taker_buy_quote": 5726.0591 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.388, "high": 2.545, "low": 2.363, "close": 2.517, "volume": 17348.9, "close_time": 1719964799999, "quote_volume": 42317.3771, "trades": 350, "taker_buy_base": 7030.3, "taker_buy_quote": 17020.2196 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.543, "high": 2.554, "low": 2.235, "close": 2.246, "volume": 8197.5, "close_time": 1720051199999, "quote_volume": 19557.8909, "trades": 654, "taker_buy_base": 2603.3, "taker_buy_quote": 6002.215 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 2.2, "high": 2.2, "low": 1.87, "close": 1.883, "volume": 28974.5, "close_time": 1720137599999, "quote_volume": 57272.9612, "trades": 1102, "taker_buy_base": 9577.3, "taker_buy_quote": 18875.4415 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.888, "high": 1.971, "low": 1.667, "close": 1.94, "volume": 26120.1, "close_time": 1720223999999, "quote_volume": 47332.0418, "trades": 1298, "taker_buy_base": 13292.7, "taker_buy_quote": 24197.264 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.937, "high": 2.023, "low": 1.869, "close": 2.008, "volume": 14258.7, "close_time": 1720310399999, "quote_volume": 27554.5166, "trades": 954, "taker_buy_base": 6257.2, "taker_buy_quote": 12128.617 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.983, "high": 2.037, "low": 1.924, "close": 1.929, "volume": 6420.2, "close_time": 1720396799999, "quote_volume": 12609.5601, "trades": 436, "taker_buy_base": 1986.4, "taker_buy_quote": 3922.1797 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.911, "high": 2.126, "low": 1.855, "close": 2.089, "volume": 6818.4, "close_time": 1720483199999, "quote_volume": 14015.0192, "trades": 628, "taker_buy_base": 3722.7, "taker_buy_quote": 7634.8716 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 2.078, "high": 2.212, "low": 2.04, "close": 2.114, "volume": 4352.2, "close_time": 1720569599999, "quote_volume": 9116.8417, "trades": 321, "taker_buy_base": 2072.7, "taker_buy_quote": 4347.0655 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 2.064, "high": 2.212, "low": 2.046, "close": 2.073, "volume": 5297.6, "close_time": 1720655999999, "quote_volume": 11100.5368, "trades": 258, "taker_buy_base": 1732.8, "taker_buy_quote": 3622.8746 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 2.1, "high": 2.179, "low": 1.99, "close": 1.99, "volume": 923.0, "close_time": 1720742399999, "quote_volume": 1929.4784, "trades": 99, "taker_buy_base": 196.4, "taker_buy_quote": 415.2215 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 2.013, "high": 2.099, "low": 1.971, "close": 2.027, "volume": 1149.3, "close_time": 1720828799999, "quote_volume": 2318.0459, "trades": 105, "taker_buy_base": 403.3, "taker_buy_quote": 819.7811 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 2.032, "high": 2.099, "low": 1.99, "close": 2.046, "volume": 1666.4, "close_time": 1720915199999, "quote_volume": 3373.849, "trades": 180, "taker_buy_base": 493.8, "taker_buy_quote": 1012.7946 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 2.046, "high": 2.165, "low": 2.036, "close": 2.139, "volume": 2210.4, "close_time": 1721001599999, "quote_volume": 4649.5391, "trades": 122, "taker_buy_base": 348.6, "taker_buy_quote": 741.8671 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 2.129, "high": 2.5, "low": 2.128, "close": 2.487, "volume": 9456.2, "close_time": 1721087999999, "quote_volume": 21514.5534, "trades": 852, "taker_buy_base": 4241.5, "taker_buy_quote": 9864.0994 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.491, "high": 2.513, "low": 2.293, "close": 2.476, "volume": 21910.0, "close_time": 1721174399999, "quote_volume": 52415.2848, "trades": 1105, "taker_buy_base": 4138.0, "taker_buy_quote": 9983.3886 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.462, "high": 2.645, "low": 2.4, "close": 2.4, "volume": 10786.4, "close_time": 1721260799999, "quote_volume": 27262.3582, "trades": 812, "taker_buy_base": 4082.0, "taker_buy_quote": 10361.1928 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.406, "high": 2.653, "low": 2.375, "close": 2.463, "volume": 14321.1, "close_time": 1721347199999, "quote_volume": 34951.3035, "trades": 735, "taker_buy_base": 4852.7, "taker_buy_quote": 11848.9392 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.467, "high": 2.804, "low": 2.403, "close": 2.756, "volume": 28933.9, "close_time": 1721433599999, "quote_volume": 76551.684, "trades": 1773, "taker_buy_base": 14404.2, "taker_buy_quote": 38036.5142 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 2.766, "high": 2.831, "low": 2.719, "close": 2.782, "volume": 18714.3, "close_time": 1721519999999, "quote_volume": 51918.1256, "trades": 1065, "taker_buy_base": 7589.2, "taker_buy_quote": 21068.4669 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 2.775, "high": 2.955, "low": 2.656, "close": 2.903, "volume": 13249.3, "close_time": 1721606399999, "quote_volume": 36842.651, "trades": 935, "taker_buy_base": 5939.1, "taker_buy_quote": 16624.3234 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 2.901, "high": 2.901, "low": 2.608, "close": 2.671, "volume": 11356.2, "close_time": 1721692799999, "quote_volume": 31446.3917, "trades": 445, "taker_buy_base": 3769.2, "taker_buy_quote": 10423.6291 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 2.672, "high": 2.719, "low": 2.435, "close": 2.435, "volume": 21454.8, "close_time": 1721779199999, "quote_volume": 55436.5589, "trades": 517, "taker_buy_base": 9103.8, "taker_buy_quote": 23542.6524 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.486, "high": 2.819, "low": 2.461, "close": 2.753, "volume": 30338.0, "close_time": 1721865599999, "quote_volume": 80903.822, "trades": 706, "taker_buy_base": 9511.7, "taker_buy_quote": 25330.4289 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.721, "high": 2.88, "low": 2.574, "close": 2.608, "volume": 53530.9, "close_time": 1721951999999, "quote_volume": 145519.2878, "trades": 1140, "taker_buy_base": 24289.2, "taker_buy_quote": 66151.7523 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.62, "high": 3.247, "low": 2.62, "close": 3.237, "volume": 82764.8, "close_time": 1722038399999, "quote_volume": 249122.3954, "trades": 2614, "taker_buy_base": 39781.3, "taker_buy_quote": 120625.4731 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 3.213, "high": 3.276, "low": 3.022, "close": 3.124, "volume": 26454.5, "close_time": 1722124799999, "quote_volume": 84468.5915, "trades": 715, "taker_buy_base": 12924.3, "taker_buy_quote": 41236.2014 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 3.119, "high": 3.182, "low": 3.048, "close": 3.117, "volume": 9469.7, "close_time": 1722211199999, "quote_volume": 29385.3798, "trades": 475, "taker_buy_base": 4280.2, "taker_buy_quote": 13304.2177 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 3.116, "high": 3.338, "low": 3.022, "close": 3.145, "volume": 45030.2, "close_time": 1722297599999, "quote_volume": 143345.5384, "trades": 1771, "taker_buy_base": 20153.5, "taker_buy_quote": 64511.805 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 3.158, "high": 3.24, "low": 3.055, "close": 3.096, "volume": 37959.0, "close_time": 1722383999999, "quote_volume": 119355.4488, "trades": 2632, "taker_buy_base": 17023.6, "taker_buy_quote": 53624.5055 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 3.099, "high": 3.352, "low": 2.892, "close": 2.977, "volume": 57833.3, "close_time": 1722470399999, "quote_volume": 182597.1291, "trades": 2565, "taker_buy_base": 26792.7, "taker_buy_quote": 84742.1426 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 2.98, "high": 3.058, "low": 2.688, "close": 2.937, "volume": 41684.3, "close_time": 1722556799999, "quote_volume": 120565.5974, "trades": 1693, "taker_buy_base": 17575.0, "taker_buy_quote": 51011.4496 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 2.921, "high": 2.94, "low": 2.615, "close": 2.654, "volume": 47525.0, "close_time": 1722643199999, "quote_volume": 130107.4493, "trades": 1471, "taker_buy_base": 16030.1, "taker_buy_quote": 44114.9785 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 2.673, "high": 2.679, "low": 2.317, "close": 2.392, "volume": 42939.6, "close_time": 1722729599999, "quote_volume": 107523.3966, "trades": 1775, "taker_buy_base": 14593.7, "taker_buy_quote": 36091.0266 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 2.393, "high": 2.45, "low": 2.182, "close": 2.325, "volume": 37136.2, "close_time": 1722815999999, "quote_volume": 87277.9517, "trades": 2210, "taker_buy_base": 22158.9, "taker_buy_quote": 52167.7847 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 2.34, "high": 2.403, "low": 1.926, "close": 2.2, "volume": 130192.8, "close_time": 1722902399999, "quote_volume": 278470.5755, "trades": 2551, "taker_buy_base": 46440.2, "taker_buy_quote": 99244.9304 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 2.206, "high": 2.416, "low": 2.206, "close": 2.315, "volume": 28174.1, "close_time": 1722988799999, "quote_volume": 65695.2625, "trades": 1721, "taker_buy_base": 13187.4, "taker_buy_quote": 30717.108 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 2.314, "high": 2.619, "low": 2.282, "close": 2.346, "volume": 104787.8, "close_time": 1723075199999, "quote_volume": 258276.4736, "trades": 4724, "taker_buy_base": 52785.4, "taker_buy_quote": 133841.8445 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 2.329, "high": 2.803, "low": 2.286, "close": 2.794, "volume": 101077.6, "close_time": 1723161599999, "quote_volume": 271025.4589, "trades": 3389, "taker_buy_base": 62201.9, "taker_buy_quote": 167487.2159 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 2.794, "high": 2.894, "low": 2.725, "close": 2.799, "volume": 76121.0, "close_time": 1723247999999, "quote_volume": 214819.9532, "trades": 4817, "taker_buy_base": 7438.7, "taker_buy_quote": 20782.0123 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 2.79, "high": 2.831, "low": 2.634, "close": 2.664, "volume": 21786.5, "close_time": 1723334399999, "quote_volume": 58636.8055, "trades": 1765, "taker_buy_base": 5550.4, "taker_buy_quote": 15008.6794 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 2.659, "high": 2.757, "low": 2.435, "close": 2.435, "volume": 19363.4, "close_time": 1723420799999, "quote_volume": 50103.4854, "trades": 823, "taker_buy_base": 11809.2, "taker_buy_quote": 30343.9962 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 2.478, "high": 2.659, "low": 2.46, "close": 2.534, "volume": 39613.4, "close_time": 1723507199999, "quote_volume": 100569.7099, "trades": 1921, "taker_buy_base": 19626.8, "taker_buy_quote": 49687.4245 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 2.517, "high": 2.578, "low": 2.413, "close": 2.522, "volume": 15212.0, "close_time": 1723593599999, "quote_volume": 37814.0351, "trades": 860, "taker_buy_base": 7637.1, "taker_buy_quote": 18927.9613 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 2.513, "high": 2.684, "low": 2.429, "close": 2.472, "volume": 22039.2, "close_time": 1723679999999, "quote_volume": 55841.4959, "trades": 1524, "taker_buy_base": 9892.2, "taker_buy_quote": 25076.9036 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 2.472, "high": 2.5, "low": 2.25, "close": 2.328, "volume": 47546.6, "close_time": 1723766399999, "quote_volume": 111571.8153, "trades": 995, "taker_buy_base": 18700.2, "taker_buy_quote": 44107.2255 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 2.326, "high": 2.438, "low": 2.279, "close": 2.33, "volume": 57334.9, "close_time": 1723852799999, "quote_volume": 136324.4469, "trades": 595, "taker_buy_base": 35922.1, "taker_buy_quote": 85359.5578 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 2.324, "high": 2.4, "low": 2.323, "close": 2.388, "volume": 4393.4, "close_time": 1723939199999, "quote_volume": 10374.1981, "trades": 195, "taker_buy_base": 2364.7, "taker_buy_quote": 5590.9609 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 2.362, "high": 2.384, "low": 2.288, "close": 2.288, "volume": 9469.4, "close_time": 1724025599999, "quote_volume": 22220.4167, "trades": 402, "taker_buy_base": 4489.2, "taker_buy_quote": 10540.498 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 2.282, "high": 2.382, "low": 2.231, "close": 2.365, "volume": 7354.6, "close_time": 1724111999999, "quote_volume": 17100.5496, "trades": 266, "taker_buy_base": 2848.1, "taker_buy_quote": 6605.585 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 2.36, "high": 2.449, "low": 2.36, "close": 2.399, "volume": 7628.4, "close_time": 1724198399999, "quote_volume": 18339.8036, "trades": 773, "taker_buy_base": 4299.4, "taker_buy_quote": 10325.3554 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 2.39, "high": 2.425, "low": 2.287, "close": 2.365, "volume": 18887.8, "close_time": 1724284799999, "quote_volume": 44439.1673, "trades": 1080, "taker_buy_base": 8351.1, "taker_buy_quote": 19709.8613 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 2.386, "high": 2.463, "low": 2.37, "close": 2.433, "volume": 10690.9, "close_time": 1724371199999, "quote_volume": 25926.3118, "trades": 346, "taker_buy_base": 4872.5, "taker_buy_quote": 11818.5063 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 2.447, "high": 2.741, "low": 2.447, "close": 2.694, "volume": 30856.8, "close_time": 1724457599999, "quote_volume": 81329.5979, "trades": 1259, "taker_buy_base": 15050.7, "taker_buy_quote": 39576.525 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 2.712, "high": 2.905, "low": 2.65, "close": 2.758, "volume": 30897.3, "close_time": 1724543999999, "quote_volume": 85875.6062, "trades": 1004, "taker_buy_base": 10866.7, "taker_buy_quote": 30099.1595 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 2.753, "high": 2.753, "low": 2.642, "close": 2.701, "volume": 14359.3, "close_time": 1724630399999, "quote_volume": 38679.9378, "trades": 646, "taker_buy_base": 6874.2, "taker_buy_quote": 18525.1841 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 2.719, "high": 2.766, "low": 2.568, "close": 2.568, "volume": 15131.4, "close_time": 1724716799999, "quote_volume": 40529.3683, "trades": 1074, "taker_buy_base": 7731.9, "taker_buy_quote": 20772.3352 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 2.585, "high": 2.713, "low": 2.359, "close": 2.423, "volume": 32952.0, "close_time": 1724803199999, "quote_volume": 83972.7564, "trades": 1561, "taker_buy_base": 16062.5, "taker_buy_quote": 41032.4049 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 2.41, "high": 2.512, "low": 2.293, "close": 2.364, "volume": 14504.4, "close_time": 1724889599999, "quote_volume": 34876.7885, "trades": 574, "taker_buy_base": 8837.2, "taker_buy_quote": 21238.9987 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 2.362, "high": 2.478, "low": 2.305, "close": 2.339, "volume": 12726.9, "close_time": 1724975999999, "quote_volume": 30811.0966, "trades": 503, "taker_buy_base": 6185.2, "taker_buy_quote": 14991.1634 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 2.353, "high": 2.374, "low": 2.133, "close": 2.239, "volume": 14503.9, "close_time": 1725062399999, "quote_volume": 32379.6819, "trades": 543, "taker_buy_base": 8468.7, "taker_buy_quote": 18859.4434 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 2.262, "high": 2.262, "low": 2.169, "close": 2.204, "volume": 2839.7, "close_time": 1725148799999, "quote_volume": 6282.5917, "trades": 124, "taker_buy_base": 1035.8, "taker_buy_quote": 2289.1254 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 2.2, "high": 2.205, "low": 2.074, "close": 2.089, "volume": 12644.5, "close_time": 1725235199999, "quote_volume": 27170.0952, "trades": 520, "taker_buy_base": 5510.2, "taker_buy_quote": 11868.2559 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 2.086, "high": 2.213, "low": 2.08, "close": 2.195, "volume": 10658.8, "close_time": 1725321599999, "quote_volume": 22824.7716, "trades": 307, "taker_buy_base": 5679.4, "taker_buy_quote": 12169.1791 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 2.194, "high": 2.265, "low": 2.103, "close": 2.103, "volume": 15434.4, "close_time": 1725407999999, "quote_volume": 33863.1476, "trades": 321, "taker_buy_base": 8247.2, "taker_buy_quote": 18128.8189 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 2.1, "high": 2.228, "low": 2.0, "close": 2.17, "volume": 17198.2, "close_time": 1725494399999, "quote_volume": 36661.9778, "trades": 422, "taker_buy_base": 6181.6, "taker_buy_quote": 13156.5156 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 2.179, "high": 2.256, "low": 1.98, "close": 1.982, "volume": 46601.7, "close_time": 1725580799999, "quote_volume": 100699.4173, "trades": 1450, "taker_buy_base": 24597.1, "taker_buy_quote": 53286.3785 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.981, "high": 2.077, "low": 1.839, "close": 1.927, "volume": 36570.7, "close_time": 1725667199999, "quote_volume": 72643.7018, "trades": 1118, "taker_buy_base": 18495.1, "taker_buy_quote": 36631.4893 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.937, "high": 1.971, "low": 1.923, "close": 1.932, "volume": 4883.2, "close_time": 1725753599999, "quote_volume": 9476.6226, "trades": 139, "taker_buy_base": 2527.6, "taker_buy_quote": 4912.0432 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.934, "high": 2.051, "low": 1.926, "close": 2.031, "volume": 11527.0, "close_time": 1725839999999, "quote_volume": 22822.7674, "trades": 403, "taker_buy_base": 6412.2, "taker_buy_quote": 12730.5498 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 2.031, "high": 2.116, "low": 2.01, "close": 2.065, "volume": 11712.2, "close_time": 1725926399999, "quote_volume": 24022.7485, "trades": 309, "taker_buy_base": 6034.9, "taker_buy_quote": 12416.8267 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 2.054, "high": 2.054, "low": 1.988, "close": 2.01, "volume": 17649.1, "close_time": 1726012799999, "quote_volume": 35568.1803, "trades": 669, "taker_buy_base": 9081.3, "taker_buy_quote": 18295.4358 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.973, "high": 1.973, "low": 1.841, "close": 1.899, "volume": 32204.4, "close_time": 1726099199999, "quote_volume": 61442.1123, "trades": 732, "taker_buy_base": 9836.8, "taker_buy_quote": 18754.2951 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.912, "high": 2.017, "low": 1.911, "close": 1.999, "volume": 51050.4, "close_time": 1726185599999, "quote_volume": 99545.5702, "trades": 813, "taker_buy_base": 25493.9, "taker_buy_quote": 49962.3177 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.997, "high": 2.088, "low": 1.955, "close": 2.071, "volume": 41052.7, "close_time": 1726271999999, "quote_volume": 83795.9206, "trades": 650, "taker_buy_base": 25660.6, "taker_buy_quote": 52495.0366 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 2.074, "high": 2.097, "low": 1.976, "close": 2.011, "volume": 20934.8, "close_time": 1726358399999, "quote_volume": 42434.7045, "trades": 771, "taker_buy_base": 10737.5, "taker_buy_quote": 21783.3711 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 2.013, "high": 2.072, "low": 1.918, "close": 1.939, "volume": 19078.2, "close_time": 1726444799999, "quote_volume": 38870.3676, "trades": 842, "taker_buy_base": 9202.7, "taker_buy_quote": 18729.8081 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.937, "high": 1.974, "low": 1.868, "close": 1.904, "volume": 14110.0, "close_time": 1726531199999, "quote_volume": 26987.3402, "trades": 258, "taker_buy_base": 7875.9, "taker_buy_quote": 15051.8321 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.913, "high": 2.063, "low": 1.88, "close": 2.025, "volume": 30057.1, "close_time": 1726617599999, "quote_volume": 59488.675, "trades": 439, "taker_buy_base": 16062.5, "taker_buy_quote": 31803.0133 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 2.001, "high": 2.094, "low": 1.945, "close": 2.09, "volume": 23388.4, "close_time": 1726703999999, "quote_volume": 47367.7742, "trades": 775, "taker_buy_base": 13035.1, "taker_buy_quote": 26410.8035 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 2.1, "high": 2.276, "low": 2.095, "close": 2.207, "volume": 38581.1, "close_time": 1726790399999, "quote_volume": 84597.9539, "trades": 809, "taker_buy_base": 19205.9, "taker_buy_quote": 42226.9357 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 2.221, "high": 2.381, "low": 2.168, "close": 2.303, "volume": 19638.2, "close_time": 1726876799999, "quote_volume": 45065.336, "trades": 658, "taker_buy_base": 11068.4, "taker_buy_quote": 25362.2497 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 2.297, "high": 2.297, "low": 2.216, "close": 2.28, "volume": 20353.3, "close_time": 1726963199999, "quote_volume": 45714.442, "trades": 467, "taker_buy_base": 10381.3, "taker_buy_quote": 23314.5753 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 2.275, "high": 2.275, "low": 2.07, "close": 2.153, "volume": 22338.5, "close_time": 1727049599999, "quote_volume": 48492.0308, "trades": 423, "taker_buy_base": 13129.4, "taker_buy_quote": 28451.8142 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 2.15, "high": 2.3, "low": 2.118, "close": 2.24, "volume": 23329.4, "close_time": 1727135999999, "quote_volume": 52049.8193, "trades": 536, "taker_buy_base": 12397.6, "taker_buy_quote": 27675.93 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 2.259, "high": 2.447, "low": 2.183, "close": 2.405, "volume": 31498.5, "close_time": 1727222399999, "quote_volume": 72828.7734, "trades": 1063, "taker_buy_base": 16554.8, "taker_buy_quote": 38238.5931 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 2.405, "high": 2.435, "low": 2.287, "close": 2.299, "volume": 29378.9, "close_time": 1727308799999, "quote_volume": 69512.2966, "trades": 1020, "taker_buy_base": 18922.0, "taker_buy_quote": 44787.8556 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 2.298, "high": 2.527, "low": 2.259, "close": 2.431, "volume": 64879.2, "close_time": 1727395199999, "quote_volume": 157140.0907, "trades": 1861, "taker_buy_base": 35767.7, "taker_buy_quote": 86514.0357 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 2.423, "high": 2.562, "low": 2.393, "close": 2.49, "volume": 139743.8, "close_time": 1727481599999, "quote_volume": 347002.4484, "trades": 2322, "taker_buy_base": 68378.0, "taker_buy_quote": 170029.6823 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2.514, "high": 2.564, "low": 2.418, "close": 2.481, "volume": 26424.0, "close_time": 1727567999999, "quote_volume": 65915.1065, "trades": 928, "taker_buy_base": 13968.8, "taker_buy_quote": 34932.2657 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 2.481, "high": 2.566, "low": 2.365, "close": 2.5, "volume": 27956.4, "close_time": 1727654399999, "quote_volume": 68907.6674, "trades": 1030, "taker_buy_base": 16474.3, "taker_buy_quote": 40653.7352 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 2.5, "high": 2.513, "low": 2.261, "close": 2.281, "volume": 35368.6, "close_time": 1727740799999, "quote_volume": 84339.2797, "trades": 893, "taker_buy_base": 18731.0, "taker_buy_quote": 44601.018 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 2.281, "high": 2.393, "low": 2.042, "close": 2.1, "volume": 26050.6, "close_time": 1727827199999, "quote_volume": 57893.5713, "trades": 726, "taker_buy_base": 11063.0, "taker_buy_quote": 24713.3808 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 2.097, "high": 2.2, "low": 1.999, "close": 2.056, "volume": 30121.5, "close_time": 1727913599999, "quote_volume": 63647.266, "trades": 572, "taker_buy_base": 15571.4, "taker_buy_quote": 32933.9421 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 2.052, "high": 2.124, "low": 1.92, "close": 1.98, "volume": 34910.5, "close_time": 1727999999999, "quote_volume": 70198.7102, "trades": 582, "taker_buy_base": 18597.5, "taker_buy_quote": 37423.9472 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.994, "high": 2.099, "low": 1.97, "close": 2.06, "volume": 23844.0, "close_time": 1728086399999, "quote_volume": 48605.378, "trades": 511, "taker_buy_base": 13023.0, "taker_buy_quote": 26581.7043 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 2.064, "high": 2.087, "low": 1.992, "close": 2.033, "volume": 19427.1, "close_time": 1728172799999, "quote_volume": 39831.3279, "trades": 248, "taker_buy_base": 10408.5, "taker_buy_quote": 21402.467 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 2.024, "high": 2.11, "low": 1.958, "close": 2.091, "volume": 31551.7, "close_time": 1728259199999, "quote_volume": 64468.9805, "trades": 580, "taker_buy_base": 15731.9, "taker_buy_quote": 32177.3721 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 2.097, "high": 2.188, "low": 1.987, "close": 1.987, "volume": 83786.7, "close_time": 1728345599999, "quote_volume": 177107.573, "trades": 685, "taker_buy_base": 69015.8, "taker_buy_quote": 145980.8404 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 2.004, "high": 2.017, "low": 1.891, "close": 1.923, "volume": 27758.2, "close_time": 1728431999999, "quote_volume": 54020.6379, "trades": 313, "taker_buy_base": 16046.9, "taker_buy_quote": 31304.3419 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.939, "high": 1.975, "low": 1.865, "close": 1.901, "volume": 20954.3, "close_time": 1728518399999, "quote_volume": 40398.1671, "trades": 517, "taker_buy_base": 13023.8, "taker_buy_quote": 25099.6436 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.901, "high": 1.925, "low": 1.8, "close": 1.874, "volume": 23084.6, "close_time": 1728604799999, "quote_volume": 43186.7294, "trades": 678, "taker_buy_base": 14629.3, "taker_buy_quote": 27327.7617 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.877, "high": 1.957, "low": 1.862, "close": 1.905, "volume": 18892.7, "close_time": 1728691199999, "quote_volume": 36212.7298, "trades": 402, "taker_buy_base": 8957.3, "taker_buy_quote": 17177.6392 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.909, "high": 2.003, "low": 1.902, "close": 1.959, "volume": 28517.5, "close_time": 1728777599999, "quote_volume": 55780.5357, "trades": 515, "taker_buy_base": 15485.3, "taker_buy_quote": 30347.1381 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.96, "high": 2.07, "low": 1.889, "close": 1.982, "volume": 28526.6, "close_time": 1728863999999, "quote_volume": 56229.3069, "trades": 662, "taker_buy_base": 15645.5, "taker_buy_quote": 31047.9686 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.982, "high": 2.364, "low": 1.943, "close": 2.319, "volume": 105135.6, "close_time": 1728950399999, "quote_volume": 227539.1641, "trades": 1218, "taker_buy_base": 67373.7, "taker_buy_quote": 145413.4763 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2.326, "high": 2.505, "low": 2.15, "close": 2.343, "volume": 173469.6, "close_time": 1729036799999, "quote_volume": 404412.477, "trades": 2832, "taker_buy_base": 92512.4, "taker_buy_quote": 216520.1255 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2.341, "high": 2.341, "low": 2.178, "close": 2.208, "volume": 33644.7, "close_time": 1729123199999, "quote_volume": 75500.7802, "trades": 805, "taker_buy_base": 14932.0, "taker_buy_quote": 33529.2484 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2.212, "high": 2.238, "low": 2.078, "close": 2.125, "volume": 39010.5, "close_time": 1729209599999, "quote_volume": 83934.4423, "trades": 415, "taker_buy_base": 17681.8, "taker_buy_quote": 37952.1157 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.132, "high": 2.297, "low": 2.124, "close": 2.19, "volume": 67281.8, "close_time": 1729295999999, "quote_volume": 147068.5286, "trades": 779, "taker_buy_base": 31469.9, "taker_buy_quote": 68856.2663 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2.212, "high": 2.278, "low": 2.153, "close": 2.263, "volume": 44977.2, "close_time": 1729382399999, "quote_volume": 98147.2338, "trades": 352, "taker_buy_base": 20611.5, "taker_buy_quote": 45162.3296 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2.284, "high": 2.38, "low": 2.22, "close": 2.327, "volume": 34527.0, "close_time": 1729468799999, "quote_volume": 78453.3428, "trades": 536, "taker_buy_base": 16123.7, "taker_buy_quote": 36681.7267 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2.338, "high": 2.406, "low": 2.168, "close": 2.168, "volume": 51669.5, "close_time": 1729555199999, "quote_volume": 117295.0173, "trades": 591, "taker_buy_base": 12528.2, "taker_buy_quote": 28625.1956 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2.173, "high": 2.249, "low": 2.155, "close": 2.176, "volume": 31985.4, "close_time": 1729641599999, "quote_volume": 70547.7367, "trades": 621, "taker_buy_base": 12808.7, "taker_buy_quote": 28267.0981 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 2.176, "high": 2.29, "low": 2.073, "close": 2.275, "volume": 39987.5, "close_time": 1729727999999, "quote_volume": 87472.2662, "trades": 699, "taker_buy_base": 24426.2, "taker_buy_quote": 53795.0458 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 2.276, "high": 2.633, "low": 2.275, "close": 2.407, "volume": 227858.8, "close_time": 1729814399999, "quote_volume": 553730.1898, "trades": 2687, "taker_buy_base": 125858.4, "taker_buy_quote": 306450.2472 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 2.41, "high": 2.45, "low": 2.055, "close": 2.158, "volume": 99736.9, "close_time": 1729900799999, "quote_volume": 229822.0203, "trades": 1032, "taker_buy_base": 43537.2, "taker_buy_quote": 100441.1006 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 2.136, "high": 2.319, "low": 2.099, "close": 2.275, "volume": 42017.9, "close_time": 1729987199999, "quote_volume": 92999.0811, "trades": 648, "taker_buy_base": 25200.4, "taker_buy_quote": 55864.1125 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 2.26, "high": 2.5, "low": 2.237, "close": 2.5, "volume": 141046.9, "close_time": 1730073599999, "quote_volume": 336000.5606, "trades": 2142, "taker_buy_base": 62994.4, "taker_buy_quote": 150738.0801 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 2.487, "high": 2.551, "low": 2.393, "close": 2.477, "volume": 88437.9, "close_time": 1730159999999, "quote_volume": 217958.7423, "trades": 1181, "taker_buy_base": 41329.8, "taker_buy_quote": 102284.359 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 2.479, "high": 2.551, "low": 2.396, "close": 2.451, "volume": 70660.6, "close_time": 1730246399999, "quote_volume": 173898.9133, "trades": 753, "taker_buy_base": 35735.3, "taker_buy_quote": 88237.8082 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2.445, "high": 2.53, "low": 2.315, "close": 2.367, "volume": 38552.4, "close_time": 1730332799999, "quote_volume": 92294.2461, "trades": 572, "taker_buy_base": 17088.0, "taker_buy_quote": 40847.2353 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2.37, "high": 2.402, "low": 2.255, "close": 2.282, "volume": 24733.1, "close_time": 1730419199999, "quote_volume": 58061.0284, "trades": 319, "taker_buy_base": 12408.2, "taker_buy_quote": 29239.9615 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 2.288, "high": 2.363, "low": 2.212, "close": 2.248, "volume": 22707.2, "close_time": 1730505599999, "quote_volume": 51945.6513, "trades": 367, "taker_buy_base": 12648.1, "taker_buy_quote": 28960.6322 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 2.263, "high": 2.284, "low": 2.172, "close": 2.225, "volume": 23559.0, "close_time": 1730591999999, "quote_volume": 52126.3675, "trades": 409, "taker_buy_base": 16290.2, "taker_buy_quote": 36061.2674 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 2.224, "high": 2.237, "low": 1.918, "close": 2.0, "volume": 59286.9, "close_time": 1730678399999, "quote_volume": 119763.0143, "trades": 1502, "taker_buy_base": 36547.7, "taker_buy_quote": 74347.6312 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.997, "high": 2.056, "low": 1.849, "close": 1.854, "volume": 41355.6, "close_time": 1730764799999, "quote_volume": 79665.5899, "trades": 649, "taker_buy_base": 13253.2, "taker_buy_quote": 25888.8609 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.854, "high": 2.06, "low": 1.837, "close": 2.001, "volume": 37490.6, "close_time": 1730851199999, "quote_volume": 73389.9069, "trades": 831, "taker_buy_base": 19315.4, "taker_buy_quote": 38057.2888 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.997, "high": 2.397, "low": 1.989, "close": 2.353, "volume": 104704.6, "close_time": 1730937599999, "quote_volume": 237098.6269, "trades": 1931, "taker_buy_base": 73331.0, "taker_buy_quote": 167723.8155 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 2.363, "high": 2.836, "low": 2.26, "close": 2.825, "volume": 61076.4, "close_time": 1731023999999, "quote_volume": 154450.7877, "trades": 1495, "taker_buy_base": 31901.4, "taker_buy_quote": 80643.4485 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 2.82, "high": 3.061, "low": 2.733, "close": 2.952, "volume": 195496.9, "close_time": 1731110399999, "quote_volume": 562665.654, "trades": 5125, "taker_buy_base": 99587.5, "taker_buy_quote": 287724.7043 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 2.947, "high": 3.203, "low": 2.866, "close": 3.138, "volume": 61123.9, "close_time": 1731196799999, "quote_volume": 184556.0231, "trades": 1043, "taker_buy_base": 26401.4, "taker_buy_quote": 79952.2977 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 3.113, "high": 3.191, "low": 2.896, "close": 3.068, "volume": 50342.2, "close_time": 1731283199999, "quote_volume": 155246.3486, "trades": 1039, "taker_buy_base": 26495.4, "taker_buy_quote": 81843.2302 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 3.069, "high": 3.175, "low": 2.908, "close": 3.069, "volume": 44640.7, "close_time": 1731369599999, "quote_volume": 135902.2289, "trades": 1273, "taker_buy_base": 21174.1, "taker_buy_quote": 64545.5255 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 3.056, "high": 3.217, "low": 2.832, "close": 3.024, "volume": 80428.8, "close_time": 1731455999999, "quote_volume": 241712.3596, "trades": 1095, "taker_buy_base": 40513.6, "taker_buy_quote": 121771.7369 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3.048, "high": 3.399, "low": 2.749, "close": 3.143, "volume": 375875.9, "close_time": 1731542399999, "quote_volume": 1148492.6754, "trades": 5557, "taker_buy_base": 188084.6, "taker_buy_quote": 601173.026 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 3.146, "high": 3.18, "low": 2.71, "close": 2.76, "volume": 70151.1, "close_time": 1731628799999, "quote_volume": 207378.7074, "trades": 1443, "taker_buy_base": 19779.9, "taker_buy_quote": 59076.317 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 2.753, "high": 2.848, "low": 2.641, "close": 2.826, "volume": 65083.4, "close_time": 1731715199999, "quote_volume": 179335.2032, "trades": 1250, "taker_buy_base": 16369.4, "taker_buy_quote": 45279.8921 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 2.792, "high": 2.839, "low": 2.682, "close": 2.739, "volume": 31590.6, "close_time": 1731801599999, "quote_volume": 87675.7695, "trades": 577, "taker_buy_base": 17567.9, "taker_buy_quote": 48763.9455 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 2.78, "high": 3.104, "low": 2.629, "close": 2.85, "volume": 106428.6, "close_time": 1731887999999, "quote_volume": 312175.0958, "trades": 2003, "taker_buy_base": 55838.9, "taker_buy_quote": 164341.2201 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 2.855, "high": 3.177, "low": 2.829, "close": 2.948, "volume": 73021.1, "close_time": 1731974399999, "quote_volume": 214938.2928, "trades": 1290, "taker_buy_base": 38073.6, "taker_buy_quote": 111898.4316 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 2.96, "high": 2.99, "low": 2.805, "close": 2.911, "volume": 38578.9, "close_time": 1732060799999, "quote_volume": 111083.7962, "trades": 689, "taker_buy_base": 17026.3, "taker_buy_quote": 49225.6154 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 2.905, "high": 2.905, "low": 2.615, "close": 2.734, "volume": 29855.6, "close_time": 1732147199999, "quote_volume": 81528.7329, "trades": 768, "taker_buy_base": 8555.5, "taker_buy_quote": 23612.5005 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 2.729, "high": 3.4, "low": 2.72, "close": 3.364, "volume": 176197.1, "close_time": 1732233599999, "quote_volume": 548980.2573, "trades": 2882, "taker_buy_base": 107053.9, "taker_buy_quote": 336551.3501 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 3.377, "high": 3.744, "low": 3.321, "close": 3.636, "volume": 237891.0, "close_time": 1732319999999, "quote_volume": 841710.7006, "trades": 4039, "taker_buy_base": 123971.0, "taker_buy_quote": 439337.0857 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 3.635, "high": 3.831, "low": 3.488, "close": 3.571, "volume": 66464.0, "close_time": 1732406399999, "quote_volume": 242409.8366, "trades": 1514, "taker_buy_base": 33074.2, "taker_buy_quote": 120844.3292 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 3.556, "high": 3.869, "low": 3.301, "close": 3.778, "volume": 85298.8, "close_time": 1732492799999, "quote_volume": 311706.5581, "trades": 1441, "taker_buy_base": 40610.2, "taker_buy_quote": 149699.6762 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 3.751, "high": 3.952, "low": 3.38, "close": 3.509, "volume": 55964.6, "close_time": 1732579199999, "quote_volume": 204897.8762, "trades": 1583, "taker_buy_base": 25317.7, "taker_buy_quote": 92971.1718 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 3.514, "high": 3.56, "low": 3.2, "close": 3.465, "volume": 44477.5, "close_time": 1732665599999, "quote_volume": 152445.5394, "trades": 852, "taker_buy_base": 20227.0, "taker_buy_quote": 69370.306 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 3.444, "high": 3.804, "low": 3.44, "close": 3.68, "volume": 43283.8, "close_time": 1732751999999, "quote_volume": 157210.8642, "trades": 874, "taker_buy_base": 21815.3, "taker_buy_quote": 79015.4028 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 3.657, "high": 3.758, "low": 3.44, "close": 3.561, "volume": 41063.4, "close_time": 1732838399999, "quote_volume": 146133.1123, "trades": 924, "taker_buy_base": 20866.7, "taker_buy_quote": 74361.2847 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3.524, "high": 3.775, "low": 3.524, "close": 3.719, "volume": 49388.9, "close_time": 1732924799999, "quote_volume": 181243.618, "trades": 843, "taker_buy_base": 27455.4, "taker_buy_quote": 101035.8699 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 3.704, "high": 3.819, "low": 3.637, "close": 3.696, "volume": 38111.8, "close_time": 1733011199999, "quote_volume": 141683.6898, "trades": 1077, "taker_buy_base": 20440.4, "taker_buy_quote": 76069.7865 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.687, "high": 3.881, "low": 3.609, "close": 3.803, "volume": 56569.6, "close_time": 1733097599999, "quote_volume": 212756.9176, "trades": 1217, "taker_buy_base": 34625.9, "taker_buy_quote": 129903.3026 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.809, "high": 3.821, "low": 3.345, "close": 3.595, "volume": 58469.3, "close_time": 1733183999999, "quote_volume": 204720.7678, "trades": 1244, "taker_buy_base": 35396.9, "taker_buy_quote": 124173.3937 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.595, "high": 3.741, "low": 3.182, "close": 3.607, "volume": 61533.1, "close_time": 1733270399999, "quote_volume": 213436.806, "trades": 1488, "taker_buy_base": 41395.7, "taker_buy_quote": 143598.8181 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.616, "high": 3.752, "low": 3.504, "close": 3.639, "volume": 44435.7, "close_time": 1733356799999, "quote_volume": 162842.5929, "trades": 915, "taker_buy_base": 23164.1, "taker_buy_quote": 84800.7266 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.629, "high": 3.882, "low": 3.411, "close": 3.606, "volume": 56102.6, "close_time": 1733443199999, "quote_volume": 205434.3066, "trades": 1139, "taker_buy_base": 33223.6, "taker_buy_quote": 121471.6638 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.612, "high": 3.8, "low": 3.491, "close": 3.497, "volume": 57748.3, "close_time": 1733529599999, "quote_volume": 210391.1066, "trades": 1221, "taker_buy_base": 32583.8, "taker_buy_quote": 118214.7779 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 3.482, "high": 4.112, "low": 3.482, "close": 3.909, "volume": 136769.2, "close_time": 1733615999999, "quote_volume": 509753.823, "trades": 1681, "taker_buy_base": 74111.9, "taker_buy_quote": 276293.7692 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 3.91, "high": 4.149, "low": 3.699, "close": 3.873, "volume": 76936.2, "close_time": 1733702399999, "quote_volume": 299271.167, "trades": 1097, "taker_buy_base": 40220.7, "taker_buy_quote": 156964.905 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 3.862, "high": 3.862, "low": 3.065, "close": 3.619, "volume": 155791.4, "close_time": 1733788799999, "quote_volume": 546905.0374, "trades": 3767, "taker_buy_base": 59361.1, "taker_buy_quote": 209558.5891 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 3.604, "high": 3.887, "low": 3.252, "close": 3.645, "volume": 243177.0, "close_time": 1733875199999, "quote_volume": 877942.9149, "trades": 4797, "taker_buy_base": 122209.2, "taker_buy_quote": 437619.7116 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 3.649, "high": 4.21, "low": 3.503, "close": 3.889, "volume": 177459.8, "close_time": 1733961599999, "quote_volume": 697847.0042, "trades": 4164, "taker_buy_base": 118765.6, "taker_buy_quote": 467398.8965 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 3.902, "high": 4.338, "low": 3.833, "close": 3.905, "volume": 99998.3, "close_time": 1734047999999, "quote_volume": 405535.235, "trades": 2564, "taker_buy_base": 56848.3, "taker_buy_quote": 230191.8124 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 3.909, "high": 4.025, "low": 3.845, "close": 3.978, "volume": 81641.3, "close_time": 1734134399999, "quote_volume": 321082.6451, "trades": 1740, "taker_buy_base": 55540.9, "taker_buy_quote": 218443.895 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 3.96, "high": 3.994, "low": 3.594, "close": 3.683, "volume": 49792.0, "close_time": 1734220799999, "quote_volume": 189312.9434, "trades": 935, "taker_buy_base": 27509.4, "taker_buy_quote": 104489.4447 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 3.673, "high": 3.752, "low": 3.55, "close": 3.707, "volume": 18613.7, "close_time": 1734307199999, "quote_volume": 67974.0093, "trades": 475, "taker_buy_base": 9747.6, "taker_buy_quote": 35689.3942 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 3.702, "high": 3.831, "low": 3.473, "close": 3.487, "volume": 87851.8, "close_time": 1734393599999, "quote_volume": 316891.4702, "trades": 1601, "taker_buy_base": 45099.6, "taker_buy_quote": 162175.6702 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 3.488, "high": 3.646, "low": 3.315, "close": 3.341, "volume": 94235.1, "close_time": 1734479999999, "quote_volume": 327690.2561, "trades": 1895, "taker_buy_base": 54826.8, "taker_buy_quote": 189848.5456 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 3.348, "high": 3.383, "low": 2.881, "close": 2.989, "volume": 121460.6, "close_time": 1734566399999, "quote_volume": 385151.4513, "trades": 1807, "taker_buy_base": 70723.5, "taker_buy_quote": 224174.1096 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.971, "high": 3.11, "low": 2.63, "close": 2.86, "volume": 204605.1, "close_time": 1734652799999, "quote_volume": 582003.8431, "trades": 2787, "taker_buy_base": 100923.9, "taker_buy_quote": 286614.1722 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.843, "high": 3.09, "low": 2.69, "close": 3.08, "volume": 244311.3, "close_time": 1734739199999, "quote_volume": 707912.467, "trades": 3157, "taker_buy_base": 99191.7, "taker_buy_quote": 287440.0805 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 3.066, "high": 3.293, "low": 2.869, "close": 2.877, "volume": 39743.3, "close_time": 1734825599999, "quote_volume": 121794.828, "trades": 617, "taker_buy_base": 18529.3, "taker_buy_quote": 57093.7729 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 2.873, "high": 3.094, "low": 2.842, "close": 2.901, "volume": 35821.3, "close_time": 1734911999999, "quote_volume": 105983.1411, "trades": 506, "taker_buy_base": 16181.9, "taker_buy_quote": 47952.134 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 2.896, "high": 3.181, "low": 2.867, "close": 3.112, "volume": 32530.7, "close_time": 1734998399999, "quote_volume": 97690.9215, "trades": 630, "taker_buy_base": 14085.4, "taker_buy_quote": 42411.1488 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 3.129, "high": 3.22, "low": 3.06, "close": 3.215, "volume": 46648.7, "close_time": 1735084799999, "quote_volume": 146528.2063, "trades": 567, "taker_buy_base": 19107.1, "taker_buy_quote": 60256.8229 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 3.193, "high": 3.29, "low": 3.188, "close": 3.253, "volume": 19836.6, "close_time": 1735171199999, "quote_volume": 63760.0993, "trades": 333, "taker_buy_base": 10861.2, "taker_buy_quote": 34912.223 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 3.265, "high": 3.28, "low": 3.139, "close": 3.143, "volume": 31434.0, "close_time": 1735257599999, "quote_volume": 100120.1999, "trades": 540, "taker_buy_base": 15122.9, "taker_buy_quote": 48147.6546 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 3.143, "high": 3.362, "low": 3.134, "close": 3.234, "volume": 32778.6, "close_time": 1735343999999, "quote_volume": 106559.8471, "trades": 549, "taker_buy_base": 16216.9, "taker_buy_quote": 52470.1437 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 3.253, "high": 3.328, "low": 3.118, "close": 3.298, "volume": 18802.0, "close_time": 1735430399999, "quote_volume": 60388.2254, "trades": 344, "taker_buy_base": 8672.9, "taker_buy_quote": 27874.7385 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 3.318, "high": 3.331, "low": 3.23, "close": 3.264, "volume": 23679.9, "close_time": 1735516799999, "quote_volume": 77944.4679, "trades": 382, "taker_buy_base": 10260.4, "taker_buy_quote": 33785.1494 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 3.248, "high": 3.471, "low": 3.248, "close": 3.279, "volume": 61221.3, "close_time": 1735603199999, "quote_volume": 205705.6176, "trades": 963, "taker_buy_base": 33352.5, "taker_buy_quote": 112280.9698 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 3.274, "high": 3.397, "low": 3.153, "close": 3.326, "volume": 40298.0, "close_time": 1735689599999, "quote_volume": 131774.6836, "trades": 774, "taker_buy_base": 22134.7, "taker_buy_quote": 72095.2429 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 3.319, "high": 3.418, "low": 3.106, "close": 3.169, "volume": 39741.1, "close_time": 1735775999999, "quote_volume": 127340.2436, "trades": 708, "taker_buy_base": 16847.7, "taker_buy_quote": 54169.709 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 3.173, "high": 3.298, "low": 3.12, "close": 3.14, "volume": 65227.2, "close_time": 1735862399999, "quote_volume": 210818.8603, "trades": 948, "taker_buy_base": 42181.4, "taker_buy_quote": 136532.7803 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 3.147, "high": 3.265, "low": 2.98, "close": 3.189, "volume": 74029.1, "close_time": 1735948799999, "quote_volume": 230514.872, "trades": 1158, "taker_buy_base": 40887.4, "taker_buy_quote": 127414.116 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 3.192, "high": 3.225, "low": 3.074, "close": 3.095, "volume": 50090.9, "close_time": 1736035199999, "quote_volume": 157234.3446, "trades": 700, "taker_buy_base": 24979.6, "taker_buy_quote": 78329.2284 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 3.094, "high": 3.164, "low": 3.046, "close": 3.106, "volume": 20700.9, "close_time": 1736121599999, "quote_volume": 64364.4735, "trades": 552, "taker_buy_base": 13809.6, "taker_buy_quote": 42891.1127 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 3.111, "high": 3.241, "low": 3.083, "close": 3.241, "volume": 43644.6, "close_time": 1736207999999, "quote_volume": 138155.7628, "trades": 786, "taker_buy_base": 17660.1, "taker_buy_quote": 55784.4177 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 3.245, "high": 3.277, "low": 2.996, "close": 3.001, "volume": 76972.2, "close_time": 1736294399999, "quote_volume": 241661.3025, "trades": 1220, "taker_buy_base": 41276.4, "taker_buy_quote": 129263.1763 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 3.013, "high": 3.11, "low": 2.788, "close": 3.09, "volume": 160902.2, "close_time": 1736380799999, "quote_volume": 478978.0722, "trades": 1698, "taker_buy_base": 94815.3, "taker_buy_quote": 283240.7429 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 3.098, "high": 3.098, "low": 2.736, "close": 2.78, "volume": 214264.1, "close_time": 1736467199999, "quote_volume": 613536.5098, "trades": 3716, "taker_buy_base": 14325.6, "taker_buy_quote": 41070.7164 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.783, "high": 2.91, "low": 2.684, "close": 2.732, "volume": 384982.2, "close_time": 1736553599999, "quote_volume": 1082019.7771, "trades": 6912, "taker_buy_base": 60824.7, "taker_buy_quote": 173099.9933 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.732, "high": 2.765, "low": 2.651, "close": 2.687, "volume": 351867.6, "close_time": 1736639999999, "quote_volume": 949192.8508, "trades": 6289, "taker_buy_base": 25887.2, "taker_buy_quote": 69945.3777 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.689, "high": 2.701, "low": 2.561, "close": 2.593, "volume": 299305.1, "close_time": 1736726399999, "quote_volume": 790395.4206, "trades": 5378, "taker_buy_base": 13997.8, "taker_buy_quote": 36915.6382 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.592, "high": 2.674, "low": 2.224, "close": 2.427, "volume": 363469.8, "close_time": 1736812799999, "quote_volume": 880514.8117, "trades": 4701, "taker_buy_base": 90663.7, "taker_buy_quote": 225956.0688 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.426, "high": 2.541, "low": 2.423, "close": 2.484, "volume": 167781.3, "close_time": 1736899199999, "quote_volume": 416401.6621, "trades": 3386, "taker_buy_base": 17786.5, "taker_buy_quote": 44386.4893 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.495, "high": 2.753, "low": 2.381, "close": 2.753, "volume": 185356.6, "close_time": 1736985599999, "quote_volume": 471219.9445, "trades": 3407, "taker_buy_base": 27596.4, "taker_buy_quote": 71397.1662 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.763, "high": 2.821, "low": 2.63, "close": 2.665, "volume": 211053.2, "close_time": 1737071999999, "quote_volume": 572745.4994, "trades": 4590, "taker_buy_base": 46924.1, "taker_buy_quote": 128428.6916 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.667, "high": 3.031, "low": 2.666, "close": 3.005, "volume": 220794.5, "close_time": 1737158399999, "quote_volume": 621938.0699, "trades": 4961, "taker_buy_base": 61044.3, "taker_buy_quote": 173217.0726 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 3.004, "high": 3.45, "low": 2.928, "close": 3.21, "volume": 360205.6, "close_time": 1737244799999, "quote_volume": 1133244.0769, "trades": 6388, "taker_buy_base": 177426.7, "taker_buy_quote": 557940.0594 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 3.198, "high": 3.452, "low": 2.871, "close": 2.959, "volume": 259580.0, "close_time": 1737331199999, "quote_volume": 831385.8493, "trades": 5646, "taker_buy_base": 119750.3, "taker_buy_quote": 385393.3909 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 2.949, "high": 3.126, "low": 2.76, "close": 2.922, "volume": 130414.6, "close_time": 1737417599999, "quote_volume": 385842.5943, "trades": 2021, "taker_buy_base": 83649.1, "taker_buy_quote": 248724.8223 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 2.938, "high": 3.133, "low": 2.765, "close": 2.976, "volume": 111998.5, "close_time": 1737503999999, "quote_volume": 337504.988, "trades": 2362, "taker_buy_base": 20656.5, "taker_buy_quote": 60893.5432 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 2.981, "high": 3.221, "low": 2.936, "close": 3.073, "volume": 421524.6, "close_time": 1737590399999, "quote_volume": 1273514.5351, "trades": 8015, "taker_buy_base": 57240.0, "taker_buy_quote": 173821.1117 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 3.07, "high": 3.071, "low": 2.717, "close": 2.795, "volume": 263915.1, "close_time": 1737676799999, "quote_volume": 750229.5632, "trades": 4820, "taker_buy_base": 45618.3, "taker_buy_quote": 129146.8942 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 2.796, "high": 3.011, "low": 2.715, "close": 2.755, "volume": 256190.8, "close_time": 1737763199999, "quote_volume": 736760.7998, "trades": 4614, "taker_buy_base": 49117.0, "taker_buy_quote": 142334.3784 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.755, "high": 2.933, "low": 2.688, "close": 2.88, "volume": 234810.0, "close_time": 1737849599999, "quote_volume": 660109.6762, "trades": 4346, "taker_buy_base": 31554.2, "taker_buy_quote": 88582.5671 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.87, "high": 3.173, "low": 2.832, "close": 2.901, "volume": 305940.5, "close_time": 1737935999999, "quote_volume": 913638.0885, "trades": 5886, "taker_buy_base": 71131.7, "taker_buy_quote": 216744.2573 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 2.902, "high": 2.95, "low": 2.581, "close": 2.909, "volume": 428356.5, "close_time": 1738022399999, "quote_volume": 1152658.7152, "trades": 7108, "taker_buy_base": 51127.6, "taker_buy_quote": 139256.5563 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 2.926, "high": 3.076, "low": 2.792, "close": 2.833, "volume": 66934.2, "close_time": 1738108799999, "quote_volume": 196392.463, "trades": 1569, "taker_buy_base": 25231.8, "taker_buy_quote": 74146.2551 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 2.831, "high": 3.386, "low": 2.831, "close": 3.236, "volume": 150098.0, "close_time": 1738195199999, "quote_volume": 472836.7404, "trades": 2819, "taker_buy_base": 91993.7, "taker_buy_quote": 290476.0424 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.257, "high": 3.409, "low": 3.197, "close": 3.358, "volume": 107476.2, "close_time": 1738281599999, "quote_volume": 360245.5584, "trades": 1811, "taker_buy_base": 66670.8, "taker_buy_quote": 223926.9419 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 3.348, "high": 3.549, "low": 3.317, "close": 3.385, "volume": 93472.6, "close_time": 1738367999999, "quote_volume": 320736.4667, "trades": 2524, "taker_buy_base": 48016.3, "taker_buy_quote": 165074.8617 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 3.384, "high": 3.422, "low": 2.994, "close": 3.0, "volume": 98695.5, "close_time": 1738454399999, "quote_volume": 319246.6882, "trades": 2254, "taker_buy_base": 49570.7, "taker_buy_quote": 159573.6255 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 3.0, "high": 3.145, "low": 2.711, "close": 2.868, "volume": 153174.2, "close_time": 1738540799999, "quote_volume": 452110.4951, "trades": 3501, "taker_buy_base": 78698.0, "taker_buy_quote": 233105.8222 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2.867, "high": 3.152, "low": 2.262, "close": 3.108, "volume": 231214.0, "close_time": 1738627199999, "quote_volume": 632558.2448, "trades": 5285, "taker_buy_base": 107960.1, "taker_buy_quote": 296801.0176 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.109, "high": 3.3, "low": 2.849, "close": 2.942, "volume": 330944.3, "close_time": 1738713599999, "quote_volume": 999465.066, "trades": 5317, "taker_buy_base": 132044.9, "taker_buy_quote": 402037.9459 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 2.94, "high": 2.948, "low": 2.573, "close": 2.619, "volume": 175460.4, "close_time": 1738799999999, "quote_volume": 480443.3012, "trades": 2796, "taker_buy_base": 86471.3, "taker_buy_quote": 236285.6492 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 2.616, "high": 3.143, "low": 2.449, "close": 2.503, "volume": 440857.9, "close_time": 1738886399999, "quote_volume": 1193495.3237, "trades": 4767, "taker_buy_base": 221178.6, "taker_buy_quote": 601665.5384 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 2.5, "high": 2.675, "low": 2.385, "close": 2.476, "volume": 233972.8, "close_time": 1738972799999, "quote_volume": 593513.3407, "trades": 1793, "taker_buy_base": 101054.9, "taker_buy_quote": 259381.6753 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 2.461, "high": 2.555, "low": 2.426, "close": 2.529, "volume": 159680.4, "close_time": 1739059199999, "quote_volume": 398877.4294, "trades": 1022, "taker_buy_base": 78965.8, "taker_buy_quote": 197227.7444 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 2.535, "high": 2.619, "low": 2.372, "close": 2.459, "volume": 71811.4, "close_time": 1739145599999, "quote_volume": 180107.7274, "trades": 541, "taker_buy_base": 33871.3, "taker_buy_quote": 84974.2771 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 2.499, "high": 2.653, "low": 2.439, "close": 2.553, "volume": 147961.4, "close_time": 1739231999999, "quote_volume": 381638.1582, "trades": 717, "taker_buy_base": 75283.6, "taker_buy_quote": 194263.5437 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 2.556, "high": 2.69, "low": 2.554, "close": 2.625, "volume": 235401.2, "close_time": 1739318399999, "quote_volume": 615101.2329, "trades": 1034, "taker_buy_base": 121195.8, "taker_buy_quote": 316729.7093 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 2.623, "high": 3.013, "low": 2.595, "close": 2.995, "volume": 156577.2, "close_time": 1739404799999, "quote_volume": 427482.9796, "trades": 1793, "taker_buy_base": 69474.9, "taker_buy_quote": 189512.0476 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 2.99, "high": 3.108, "low": 2.927, "close": 3.028, "volume": 88524.4, "close_time": 1739491199999, "quote_volume": 265885.319, "trades": 1039, "taker_buy_base": 38715.6, "taker_buy_quote": 116499.8948 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.031, "high": 3.588, "low": 3.028, "close": 3.213, "volume": 201189.8, "close_time": 1739577599999, "quote_volume": 669324.5555, "trades": 3974, "taker_buy_base": 108114.9, "taker_buy_quote": 360421.7431 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.205, "high": 3.248, "low": 3.106, "close": 3.146, "volume": 44124.8, "close_time": 1739663999999, "quote_volume": 139802.6796, "trades": 786, "taker_buy_base": 18837.1, "taker_buy_quote": 59803.7395 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.171, "high": 3.212, "low": 3.032, "close": 3.046, "volume": 38392.8, "close_time": 1739750399999, "quote_volume": 118910.315, "trades": 716, "taker_buy_base": 16053.3, "taker_buy_quote": 49709.4814 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.058, "high": 3.104, "low": 2.712, "close": 2.717, "volume": 160919.6, "close_time": 1739836799999, "quote_volume": 457499.602, "trades": 2664, "taker_buy_base": 47056.5, "taker_buy_quote": 135432.9943 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 2.711, "high": 2.735, "low": 2.497, "close": 2.636, "volume": 150312.5, "close_time": 1739923199999, "quote_volume": 390776.7475, "trades": 1778, "taker_buy_base": 43822.3, "taker_buy_quote": 114758.8688 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 2.646, "high": 2.767, "low": 2.565, "close": 2.594, "volume": 95781.0, "close_time": 1740009599999, "quote_volume": 255331.3543, "trades": 1299, "taker_buy_base": 54582.2, "taker_buy_quote": 145932.1727 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 2.591, "high": 2.745, "low": 2.571, "close": 2.74, "volume": 160354.0, "close_time": 1740095999999, "quote_volume": 428303.857, "trades": 1161, "taker_buy_base": 106983.6, "taker_buy_quote": 286160.788 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 2.735, "high": 3.691, "low": 2.677, "close": 2.927, "volume": 650762.2, "close_time": 1740182399999, "quote_volume": 2130708.2366, "trades": 14631, "taker_buy_base": 270844.8, "taker_buy_quote": 883209.0072 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 2.933, "high": 2.994, "low": 2.819, "close": 2.956, "volume": 215178.6, "close_time": 1740268799999, "quote_volume": 621993.5504, "trades": 3024, "taker_buy_base": 101210.6, "taker_buy_quote": 292650.2644 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 2.938, "high": 2.938, "low": 2.722, "close": 2.785, "volume": 152828.8, "close_time": 1740355199999, "quote_volume": 428498.6738, "trades": 1839, "taker_buy_base": 56550.9, "taker_buy_quote": 158794.8237 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 2.797, "high": 2.822, "low": 2.447, "close": 2.503, "volume": 225286.5, "close_time": 1740441599999, "quote_volume": 588115.8597, "trades": 2377, "taker_buy_base": 73191.9, "taker_buy_quote": 189623.1367 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.505, "high": 2.589, "low": 2.371, "close": 2.586, "volume": 155608.4, "close_time": 1740527999999, "quote_volume": 382262.3165, "trades": 1698, "taker_buy_base": 82817.8, "taker_buy_quote": 203218.8813 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.592, "high": 2.722, "low": 2.49, "close": 2.579, "volume": 133418.7, "close_time": 1740614399999, "quote_volume": 347303.8564, "trades": 1133, "taker_buy_base": 84435.3, "taker_buy_quote": 219769.5013 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.586, "high": 2.602, "low": 2.45, "close": 2.48, "volume": 46595.2, "close_time": 1740700799999, "quote_volume": 117979.21, "trades": 576, "taker_buy_base": 20949.0, "taker_buy_quote": 53032.7197 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.497, "high": 2.584, "low": 2.256, "close": 2.532, "volume": 104734.2, "close_time": 1740787199999, "quote_volume": 253207.0914, "trades": 1212, "taker_buy_base": 36207.6, "taker_buy_quote": 87948.0515 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2.524, "high": 2.54, "low": 2.363, "close": 2.424, "volume": 53123.5, "close_time": 1740873599999, "quote_volume": 129712.7356, "trades": 546, "taker_buy_base": 29802.1, "taker_buy_quote": 72606.2438 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2.437, "high": 2.799, "low": 2.369, "close": 2.778, "volume": 141855.0, "close_time": 1740959999999, "quote_volume": 380881.6147, "trades": 1738, "taker_buy_base": 44865.9, "taker_buy_quote": 118569.0835 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 2.778, "high": 2.779, "low": 2.329, "close": 2.334, "volume": 118233.5, "close_time": 1741046399999, "quote_volume": 309913.7158, "trades": 1246, "taker_buy_base": 42499.3, "taker_buy_quote": 110677.4075 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.336, "high": 2.414, "low": 1.998, "close": 2.372, "volume": 171883.6, "close_time": 1741132799999, "quote_volume": 380982.8563, "trades": 1911, "taker_buy_base": 104348.6, "taker_buy_quote": 234068.6145 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.376, "high": 2.758, "low": 2.337, "close": 2.699, "volume": 180279.5, "close_time": 1741219199999, "quote_volume": 468874.4794, "trades": 2928, "taker_buy_base": 94164.4, "taker_buy_quote": 245836.1018 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.699, "high": 2.736, "low": 2.511, "close": 2.627, "volume": 191398.8, "close_time": 1741305599999, "quote_volume": 500059.9497, "trades": 2442, "taker_buy_base": 124863.4, "taker_buy_quote": 325608.7532 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.645, "high": 2.717, "low": 2.45, "close": 2.468, "volume": 106668.1, "close_time": 1741391999999, "quote_volume": 280116.7997, "trades": 1530, "taker_buy_base": 66203.7, "taker_buy_quote": 174293.3077 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.473, "high": 2.502, "low": 2.281, "close": 2.324, "volume": 68573.4, "close_time": 1741478399999, "quote_volume": 162011.3711, "trades": 755, "taker_buy_base": 26769.9, "taker_buy_quote": 63274.9471 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.323, "high": 2.394, "low": 2.122, "close": 2.139, "volume": 61816.2, "close_time": 1741564799999, "quote_volume": 139735.1291, "trades": 932, "taker_buy_base": 26806.7, "taker_buy_quote": 60663.909 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.147, "high": 2.3, "low": 2.072, "close": 2.142, "volume": 80397.5, "close_time": 1741651199999, "quote_volume": 173964.8598, "trades": 1015, "taker_buy_base": 39639.1, "taker_buy_quote": 85961.7773 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.117, "high": 2.233, "low": 1.977, "close": 2.151, "volume": 98615.3, "close_time": 1741737599999, "quote_volume": 210885.217, "trades": 1230, "taker_buy_base": 59929.1, "taker_buy_quote": 128621.1606 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.152, "high": 2.257, "low": 2.051, "close": 2.156, "volume": 87779.6, "close_time": 1741823999999, "quote_volume": 188701.6263, "trades": 1190, "taker_buy_base": 38295.9, "taker_buy_quote": 82361.5069 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.163, "high": 2.238, "low": 2.094, "close": 2.141, "volume": 93572.7, "close_time": 1741910399999, "quote_volume": 201701.5, "trades": 1351, "taker_buy_base": 47549.8, "taker_buy_quote": 102501.123 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.142, "high": 2.296, "low": 2.135, "close": 2.235, "volume": 172721.4, "close_time": 1741996799999, "quote_volume": 385821.2056, "trades": 2521, "taker_buy_base": 97689.6, "taker_buy_quote": 217988.7875 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.233, "high": 2.26, "low": 2.166, "close": 2.23, "volume": 89619.4, "close_time": 1742083199999, "quote_volume": 198143.5754, "trades": 1567, "taker_buy_base": 44556.0, "taker_buy_quote": 98532.3762 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.232, "high": 2.252, "low": 2.067, "close": 2.093, "volume": 111125.5, "close_time": 1742169599999, "quote_volume": 239856.328, "trades": 1768, "taker_buy_base": 42276.3, "taker_buy_quote": 91604.9738 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.092, "high": 2.23, "low": 2.092, "close": 2.204, "volume": 170053.5, "close_time": 1742255999999, "quote_volume": 369611.7055, "trades": 2759, "taker_buy_base": 91360.4, "taker_buy_quote": 198690.7016 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.204, "high": 2.216, "low": 2.088, "close": 2.162, "volume": 103267.8, "close_time": 1742342399999, "quote_volume": 220062.9605, "trades": 1649, "taker_buy_base": 49530.2, "taker_buy_quote": 105534.9681 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.166, "high": 2.268, "low": 2.106, "close": 2.264, "volume": 279264.0, "close_time": 1742428799999, "quote_volume": 607055.7023, "trades": 4728, "taker_buy_base": 171681.9, "taker_buy_quote": 373952.3876 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.264, "high": 2.289, "low": 2.1, "close": 2.143, "volume": 188171.3, "close_time": 1742515199999, "quote_volume": 405771.601, "trades": 3297, "taker_buy_base": 91329.3, "taker_buy_quote": 196907.7015 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.144, "high": 2.166, "low": 2.054, "close": 2.133, "volume": 182334.3, "close_time": 1742601599999, "quote_volume": 384801.3015, "trades": 3199, "taker_buy_base": 90731.0, "taker_buy_quote": 191407.9577 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.131, "high": 2.177, "low": 2.103, "close": 2.124, "volume": 102046.2, "close_time": 1742687999999, "quote_volume": 218995.554, "trades": 2081, "taker_buy_base": 48335.3, "taker_buy_quote": 103832.5497 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.131, "high": 2.182, "low": 2.118, "close": 2.182, "volume": 102988.6, "close_time": 1742774399999, "quote_volume": 221435.1345, "trades": 1985, "taker_buy_base": 54499.9, "taker_buy_quote": 117168.6425 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.181, "high": 2.297, "low": 2.154, "close": 2.256, "volume": 334378.8, "close_time": 1742860799999, "quote_volume": 752028.8064, "trades": 5647, "taker_buy_base": 164191.5, "taker_buy_quote": 368947.1597 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.257, "high": 2.476, "low": 2.216, "close": 2.419, "volume": 299458.6, "close_time": 1742947199999, "quote_volume": 707644.6553, "trades": 4794, "taker_buy_base": 171031.7, "taker_buy_quote": 404281.1909 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.422, "high": 2.532, "low": 2.327, "close": 2.377, "volume": 183339.8, "close_time": 1743033599999, "quote_volume": 445126.59, "trades": 3048, "taker_buy_base": 86304.1, "taker_buy_quote": 210007.1101 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.382, "high": 2.421, "low": 2.315, "close": 2.389, "volume": 108559.6, "close_time": 1743119999999, "quote_volume": 257664.0788, "trades": 1537, "taker_buy_base": 53733.2, "taker_buy_quote": 127430.2838 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.393, "high": 2.401, "low": 2.194, "close": 2.214, "volume": 214273.2, "close_time": 1743206399999, "quote_volume": 489447.6402, "trades": 3244, "taker_buy_base": 89597.4, "taker_buy_quote": 204806.4877 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.222, "high": 2.237, "low": 2.09, "close": 2.227, "volume": 106145.0, "close_time": 1743292799999, "quote_volume": 229511.789, "trades": 1776, "taker_buy_base": 52080.0, "taker_buy_quote": 112934.3119 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.222, "high": 2.259, "low": 2.153, "close": 2.212, "volume": 118708.1, "close_time": 1743379199999, "quote_volume": 260481.2835, "trades": 1936, "taker_buy_base": 39992.8, "taker_buy_quote": 88012.2225 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.219, "high": 2.368, "low": 2.154, "close": 2.361, "volume": 355958.8, "close_time": 1743465599999, "quote_volume": 808763.4847, "trades": 6656, "taker_buy_base": 183259.8, "taker_buy_quote": 416279.847 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.358, "high": 2.396, "low": 2.244, "close": 2.295, "volume": 394830.5, "close_time": 1743551999999, "quote_volume": 916667.7809, "trades": 5935, "taker_buy_base": 186941.8, "taker_buy_quote": 434376.6376 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.297, "high": 2.342, "low": 2.076, "close": 2.076, "volume": 459500.6, "close_time": 1743638399999, "quote_volume": 1029589.9959, "trades": 6863, "taker_buy_base": 225129.2, "taker_buy_quote": 507272.6592 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.081, "high": 2.149, "low": 1.921, "close": 1.981, "volume": 330227.1, "close_time": 1743724799999, "quote_volume": 668696.7938, "trades": 4802, "taker_buy_base": 160790.1, "taker_buy_quote": 325219.1776 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.988, "high": 2.0, "low": 1.854, "close": 1.862, "volume": 363131.4, "close_time": 1743811199999, "quote_volume": 696965.8349, "trades": 5242, "taker_buy_base": 193727.4, "taker_buy_quote": 371198.6005 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.868, "high": 1.871, "low": 1.704, "close": 1.763, "volume": 486534.0, "close_time": 1743897599999, "quote_volume": 861499.2416, "trades": 6974, "taker_buy_base": 261510.7, "taker_buy_quote": 462786.472 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.763, "high": 1.784, "low": 1.53, "close": 1.557, "volume": 486948.6, "close_time": 1743983999999, "quote_volume": 800345.096, "trades": 5579, "taker_buy_base": 226825.2, "taker_buy_quote": 371449.2345 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.556, "high": 1.63, "low": 1.407, "close": 1.589, "volume": 768119.9, "close_time": 1744070399999, "quote_volume": 1184485.0343, "trades": 9798, "taker_buy_base": 393992.2, "taker_buy_quote": 607283.2232 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.591, "high": 1.769, "low": 1.57, "close": 1.584, "volume": 516358.3, "close_time": 1744156799999, "quote_volume": 857235.9499, "trades": 8258, "taker_buy_base": 238997.6, "taker_buy_quote": 397745.6311 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.584, "high": 1.76, "low": 1.515, "close": 1.713, "volume": 469486.7, "close_time": 1744243199999, "quote_volume": 770227.7, "trades": 6412, "taker_buy_base": 234452.9, "taker_buy_quote": 383881.1285 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1.713, "high": 1.718, "low": 1.579, "close": 1.652, "volume": 311768.8, "close_time": 1744329599999, "quote_volume": 515890.1086, "trades": 4730, "taker_buy_base": 141861.6, "taker_buy_quote": 234393.2818 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.652, "high": 1.75, "low": 1.645, "close": 1.728, "volume": 267369.6, "close_time": 1744415999999, "quote_volume": 458636.8107, "trades": 3704, "taker_buy_base": 134754.4, "taker_buy_quote": 231221.2972 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.724, "high": 1.84, "low": 1.705, "close": 1.81, "volume": 273135.4, "close_time": 1744502399999, "quote_volume": 488531.0947, "trades": 4140, "taker_buy_base": 136999.5, "taker_buy_quote": 245191.34 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.811, "high": 1.813, "low": 1.667, "close": 1.694, "volume": 289196.3, "close_time": 1744588799999, "quote_volume": 504586.6557, "trades": 4400, "taker_buy_base": 127316.5, "taker_buy_quote": 222208.1889 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.694, "high": 1.765, "low": 1.667, "close": 1.691, "volume": 293701.1, "close_time": 1744675199999, "quote_volume": 505999.6031, "trades": 4348, "taker_buy_base": 145736.7, "taker_buy_quote": 251318.1737 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.692, "high": 1.703, "low": 1.6, "close": 1.614, "volume": 265961.6, "close_time": 1744761599999, "quote_volume": 439141.6071, "trades": 3445, "taker_buy_base": 87044.0, "taker_buy_quote": 144207.9236 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.615, "high": 1.644, "low": 1.558, "close": 1.591, "volume": 355598.2, "close_time": 1744847999999, "quote_volume": 571535.1621, "trades": 4201, "taker_buy_base": 155394.6, "taker_buy_quote": 249626.6865 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.591, "high": 1.626, "low": 1.56, "close": 1.584, "volume": 255515.2, "close_time": 1744934399999, "quote_volume": 408037.1165, "trades": 3109, "taker_buy_base": 110681.2, "taker_buy_quote": 176814.0058 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.589, "high": 1.626, "low": 1.565, "close": 1.61, "volume": 218732.4, "close_time": 1745020799999, "quote_volume": 349166.4606, "trades": 2688, "taker_buy_base": 94666.8, "taker_buy_quote": 151221.0823 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.615, "high": 1.711, "low": 1.605, "close": 1.688, "volume": 260875.5, "close_time": 1745107199999, "quote_volume": 432921.0841, "trades": 3282, "taker_buy_base": 134655.1, "taker_buy_quote": 223405.5782 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.689, "high": 1.713, "low": 1.629, "close": 1.651, "volume": 213268.4, "close_time": 1745193599999, "quote_volume": 355687.0125, "trades": 2250, "taker_buy_base": 97982.3, "taker_buy_quote": 163492.2983 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.651, "high": 1.711, "low": 1.633, "close": 1.672, "volume": 240826.9, "close_time": 1745279999999, "quote_volume": 404615.3731, "trades": 2833, "taker_buy_base": 100460.4, "taker_buy_quote": 168841.5492 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.669, "high": 1.89, "low": 1.645, "close": 1.868, "volume": 362366.0, "close_time": 1745366399999, "quote_volume": 637773.0967, "trades": 4701, "taker_buy_base": 190263.6, "taker_buy_quote": 336019.721 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.878, "high": 1.904, "low": 1.777, "close": 1.813, "volume": 473967.8, "close_time": 1745452799999, "quote_volume": 877768.5111, "trades": 7051, "taker_buy_base": 209215.5, "taker_buy_quote": 386889.0194 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.818, "high": 1.83, "low": 1.694, "close": 1.823, "volume": 323835.0, "close_time": 1745539199999, "quote_volume": 573508.1423, "trades": 4679, "taker_buy_base": 160950.0, "taker_buy_quote": 285427.1187 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.825, "high": 1.877, "low": 1.786, "close": 1.869, "volume": 424157.7, "close_time": 1745625599999, "quote_volume": 781892.789, "trades": 9494, "taker_buy_base": 218790.5, "taker_buy_quote": 403580.2266 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.875, "high": 1.934, "low": 1.796, "close": 1.851, "volume": 289666.3, "close_time": 1745711999999, "quote_volume": 538622.2239, "trades": 6234, "taker_buy_base": 154659.5, "taker_buy_quote": 288018.781 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.855, "high": 1.87, "low": 1.763, "close": 1.766, "volume": 228748.7, "close_time": 1745798399999, "quote_volume": 413131.4405, "trades": 6284, "taker_buy_base": 116130.2, "taker_buy_quote": 209940.3604 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.766, "high": 1.846, "low": 1.699, "close": 1.809, "volume": 332939.6, "close_time": 1745884799999, "quote_volume": 591657.0714, "trades": 9276, "taker_buy_base": 178328.8, "taker_buy_quote": 316961.6239 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.809, "high": 1.908, "low": 1.765, "close": 1.793, "volume": 362563.9, "close_time": 1745971199999, "quote_volume": 670614.3749, "trades": 5246, "taker_buy_base": 187882.0, "taker_buy_quote": 347507.963 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.792, "high": 1.832, "low": 1.729, "close": 1.814, "volume": 274569.4, "close_time": 1746057599999, "quote_volume": 491409.5002, "trades": 4022, "taker_buy_base": 126067.0, "taker_buy_quote": 225906.4779 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.815, "high": 1.886, "low": 1.788, "close": 1.847, "volume": 226339.3, "close_time": 1746143999999, "quote_volume": 418465.3024, "trades": 3881, "taker_buy_base": 108644.0, "taker_buy_quote": 200969.8244 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.85, "high": 1.881, "low": 1.778, "close": 1.796, "volume": 263243.8, "close_time": 1746230399999, "quote_volume": 481802.735, "trades": 3933, "taker_buy_base": 139315.1, "taker_buy_quote": 255509.9359 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.797, "high": 1.808, "low": 1.638, "close": 1.645, "volume": 223590.3, "close_time": 1746316799999, "quote_volume": 381949.6201, "trades": 4225, "taker_buy_base": 107140.3, "taker_buy_quote": 182777.0589 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.645, "high": 1.648, "low": 1.581, "close": 1.595, "volume": 154128.4, "close_time": 1746403199999, "quote_volume": 247999.3047, "trades": 2653, "taker_buy_base": 82978.5, "taker_buy_quote": 133553.436 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.596, "high": 1.626, "low": 1.573, "close": 1.614, "volume": 191160.7, "close_time": 1746489599999, "quote_volume": 306270.005, "trades": 3130, "taker_buy_base": 95876.1, "taker_buy_quote": 153729.0083 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.617, "high": 1.636, "low": 1.513, "close": 1.574, "volume": 255860.6, "close_time": 1746575999999, "quote_volume": 404247.8797, "trades": 4517, "taker_buy_base": 124691.9, "taker_buy_quote": 197377.5442 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.576, "high": 1.653, "low": 1.55, "close": 1.647, "volume": 235914.8, "close_time": 1746662399999, "quote_volume": 375086.2082, "trades": 4489, "taker_buy_base": 121717.2, "taker_buy_quote": 193515.4466 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.65, "high": 1.94, "low": 1.65, "close": 1.931, "volume": 473143.6, "close_time": 1746748799999, "quote_volume": 837081.348, "trades": 9010, "taker_buy_base": 230031.1, "taker_buy_quote": 408749.7392 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.931, "high": 2.05, "low": 1.899, "close": 1.971, "volume": 421541.9, "close_time": 1746835199999, "quote_volume": 828921.9595, "trades": 8765, "taker_buy_base": 205167.3, "taker_buy_quote": 403976.2487 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.974, "high": 2.25, "low": 1.974, "close": 2.131, "volume": 417774.4, "close_time": 1746921599999, "quote_volume": 868590.9897, "trades": 10742, "taker_buy_base": 194516.5, "taker_buy_quote": 405986.5958 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.133, "high": 2.157, "low": 2.019, "close": 2.055, "volume": 247655.9, "close_time": 1747007999999, "quote_volume": 516159.7219, "trades": 6043, "taker_buy_base": 132120.5, "taker_buy_quote": 275578.744 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.054, "high": 2.164, "low": 1.939, "close": 2.042, "volume": 448123.1, "close_time": 1747094399999, "quote_volume": 929998.686, "trades": 9912, "taker_buy_base": 202140.8, "taker_buy_quote": 420705.7129 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.041, "high": 2.13, "low": 1.921, "close": 2.11, "volume": 396018.4, "close_time": 1747180799999, "quote_volume": 795259.7266, "trades": 7937, "taker_buy_base": 165672.6, "taker_buy_quote": 333094.6287 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.111, "high": 2.193, "low": 2.038, "close": 2.055, "volume": 315193.3, "close_time": 1747267199999, "quote_volume": 668275.1199, "trades": 7099, "taker_buy_base": 145326.8, "taker_buy_quote": 308587.8371 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.055, "high": 2.078, "low": 1.874, "close": 1.913, "volume": 316429.7, "close_time": 1747353599999, "quote_volume": 621205.6231, "trades": 6408, "taker_buy_base": 147498.0, "taker_buy_quote": 289662.77 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.914, "high": 1.989, "low": 1.882, "close": 1.896, "volume": 170845.9, "close_time": 1747439999999, "quote_volume": 332486.8624, "trades": 3794, "taker_buy_base": 81454.1, "taker_buy_quote": 158640.1278 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.898, "high": 1.906, "low": 1.828, "close": 1.845, "volume": 186577.1, "close_time": 1747526399999, "quote_volume": 348162.7441, "trades": 3833, "taker_buy_base": 92914.5, "taker_buy_quote": 173319.4391 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.845, "high": 2.014, "low": 1.842, "close": 1.975, "volume": 200405.5, "close_time": 1747612799999, "quote_volume": 386445.1056, "trades": 4460, "taker_buy_base": 115847.3, "taker_buy_quote": 224364.4641 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.969, "high": 1.994, "low": 1.797, "close": 1.937, "volume": 400623.9, "close_time": 1747699199999, "quote_volume": 746820.4005, "trades": 6215, "taker_buy_base": 232336.2, "taker_buy_quote": 433750.6983 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.938, "high": 2.039, "low": 1.926, "close": 2.01, "volume": 295391.1, "close_time": 1747785599999, "quote_volume": 585493.958, "trades": 5347, "taker_buy_base": 140568.2, "taker_buy_quote": 278957.882 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.01, "high": 2.085, "low": 1.972, "close": 2.026, "volume": 377606.6, "close_time": 1747871999999, "quote_volume": 760824.9854, "trades": 7736, "taker_buy_base": 188347.6, "taker_buy_quote": 379594.283 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.029, "high": 2.128, "low": 2.028, "close": 2.126, "volume": 257654.9, "close_time": 1747958399999, "quote_volume": 535592.7124, "trades": 5947, "taker_buy_base": 133686.1, "taker_buy_quote": 277982.3365 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.127, "high": 2.217, "low": 1.986, "close": 1.992, "volume": 441336.1, "close_time": 1748044799999, "quote_volume": 935518.4899, "trades": 9456, "taker_buy_base": 183107.7, "taker_buy_quote": 389141.0754 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.994, "high": 2.055, "low": 1.968, "close": 1.979, "volume": 197283.4, "close_time": 1748131199999, "quote_volume": 398918.4334, "trades": 3825, "taker_buy_base": 84238.3, "taker_buy_quote": 169999.8923 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.98, "high": 1.995, "low": 1.872, "close": 1.965, "volume": 151293.2, "close_time": 1748217599999, "quote_volume": 291346.6541, "trades": 3358, "taker_buy_base": 75642.6, "taker_buy_quote": 145681.6228 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.967, "high": 2.017, "low": 1.933, "close": 1.947, "volume": 194907.3, "close_time": 1748303999999, "quote_volume": 386543.3832, "trades": 4927, "taker_buy_base": 100915.4, "taker_buy_quote": 200215.4945 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.947, "high": 2.025, "low": 1.899, "close": 1.966, "volume": 167778.0, "close_time": 1748390399999, "quote_volume": 332612.4291, "trades": 4352, "taker_buy_base": 83754.5, "taker_buy_quote": 166155.3657 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.967, "high": 1.985, "low": 1.851, "close": 1.896, "volume": 221569.4, "close_time": 1748476799999, "quote_volume": 424395.6128, "trades": 5404, "taker_buy_base": 98500.5, "taker_buy_quote": 188759.7562 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.896, "high": 1.939, "low": 1.8, "close": 1.807, "volume": 207455.8, "close_time": 1748563199999, "quote_volume": 387773.6462, "trades": 5324, "taker_buy_base": 94341.9, "taker_buy_quote": 176663.8247 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.808, "high": 1.82, "low": 1.573, "close": 1.582, "volume": 533234.6, "close_time": 1748649599999, "quote_volume": 900183.7435, "trades": 10268, "taker_buy_base": 258681.9, "taker_buy_quote": 435555.164 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.583, "high": 1.702, "low": 1.533, "close": 1.657, "volume": 349287.9, "close_time": 1748735999999, "quote_volume": 569086.0223, "trades": 7991, "taker_buy_base": 167438.8, "taker_buy_quote": 273425.1098 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.653, "high": 1.721, "low": 1.606, "close": 1.711, "volume": 184443.7, "close_time": 1748822399999, "quote_volume": 307346.2905, "trades": 5446, "taker_buy_base": 78995.9, "taker_buy_quote": 131720.6319 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.711, "high": 1.751, "low": 1.675, "close": 1.746, "volume": 152454.1, "close_time": 1748908799999, "quote_volume": 259650.081, "trades": 4978, "taker_buy_base": 77683.0, "taker_buy_quote": 132425.6361 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.749, "high": 1.891, "low": 1.743, "close": 1.82, "volume": 493236.2, "close_time": 1748995199999, "quote_volume": 903460.9972, "trades": 10294, "taker_buy_base": 250674.9, "taker_buy_quote": 459020.191 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.821, "high": 1.924, "low": 1.808, "close": 1.859, "volume": 354912.6, "close_time": 1749081599999, "quote_volume": 662794.4395, "trades": 8110, "taker_buy_base": 177006.9, "taker_buy_quote": 330810.0329 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.86, "high": 1.88, "low": 1.635, "close": 1.686, "volume": 380228.5, "close_time": 1749167999999, "quote_volume": 666761.043, "trades": 9189, "taker_buy_base": 177740.8, "taker_buy_quote": 312098.5946 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.687, "high": 1.864, "low": 1.678, "close": 1.801, "volume": 383321.4, "close_time": 1749254399999, "quote_volume": 687829.2187, "trades": 7884, "taker_buy_base": 184981.4, "taker_buy_quote": 331731.491 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.802, "high": 1.875, "low": 1.791, "close": 1.85, "volume": 176984.2, "close_time": 1749340799999, "quote_volume": 325146.0294, "trades": 4950, "taker_buy_base": 80369.5, "taker_buy_quote": 147765.8917 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.849, "high": 1.893, "low": 1.813, "close": 1.86, "volume": 115208.2, "close_time": 1749427199999, "quote_volume": 213114.527, "trades": 3406, "taker_buy_base": 46938.5, "taker_buy_quote": 86838.4174 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.863, "high": 1.958, "low": 1.819, "close": 1.951, "volume": 220317.5, "close_time": 1749513599999, "quote_volume": 414353.871, "trades": 5574, "taker_buy_base": 125059.3, "taker_buy_quote": 235573.4708 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.952, "high": 2.279, "low": 1.893, "close": 2.224, "volume": 1034325.0, "close_time": 1749599999999, "quote_volume": 2177563.4964, "trades": 20114, "taker_buy_base": 530778.1, "taker_buy_quote": 1117725.1144 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.225, "high": 2.312, "low": 2.09, "close": 2.131, "volume": 1420499.4, "close_time": 1749686399999, "quote_volume": 3132968.054, "trades": 30189, "taker_buy_base": 690388.2, "taker_buy_quote": 1523813.6547 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.129, "high": 2.145, "low": 1.942, "close": 1.946, "volume": 324517.4, "close_time": 1749772799999, "quote_volume": 662004.9794, "trades": 7429, "taker_buy_base": 140155.1, "taker_buy_quote": 285735.451 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.945, "high": 2.06, "low": 1.793, "close": 2.059, "volume": 999589.3, "close_time": 1749859199999, "quote_volume": 1922882.1409, "trades": 23483, "taker_buy_base": 537870.1, "taker_buy_quote": 1036311.2156 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.057, "high": 2.076, "low": 1.89, "close": 1.953, "volume": 328328.9, "close_time": 1749945599999, "quote_volume": 651327.263, "trades": 9511, "taker_buy_base": 154528.3, "taker_buy_quote": 307089.0857 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.955, "high": 2.262, "low": 1.955, "close": 2.247, "volume": 959635.5, "close_time": 1750031999999, "quote_volume": 2037065.0437, "trades": 22608, "taker_buy_base": 461713.5, "taker_buy_quote": 979522.9638 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.248, "high": 2.418, "low": 2.168, "close": 2.17, "volume": 891098.0, "close_time": 1750118399999, "quote_volume": 2036907.8385, "trades": 21510, "taker_buy_base": 401880.9, "taker_buy_quote": 921010.6227 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.172, "high": 2.308, "low": 2.132, "close": 2.172, "volume": 850241.9, "close_time": 1750204799999, "quote_volume": 1885824.0026, "trades": 18964, "taker_buy_base": 380093.3, "taker_buy_quote": 844287.2933 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.172, "high": 2.336, "low": 2.082, "close": 2.301, "volume": 490598.2, "close_time": 1750291199999, "quote_volume": 1065412.2786, "trades": 11692, "taker_buy_base": 249205.4, "taker_buy_quote": 541719.7746 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.299, "high": 2.366, "low": 2.247, "close": 2.276, "volume": 421218.8, "close_time": 1750377599999, "quote_volume": 972364.6837, "trades": 10614, "taker_buy_base": 208239.6, "taker_buy_quote": 480459.2395 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.282, "high": 2.323, "low": 2.072, "close": 2.116, "volume": 424058.7, "close_time": 1750463999999, "quote_volume": 936449.2918, "trades": 10293, "taker_buy_base": 187193.0, "taker_buy_quote": 415159.9389 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.118, "high": 2.185, "low": 2.011, "close": 2.07, "volume": 341855.0, "close_time": 1750550399999, "quote_volume": 710933.631, "trades": 13672, "taker_buy_base": 158314.4, "taker_buy_quote": 328986.4387 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.073, "high": 2.128, "low": 1.904, "close": 2.004, "volume": 488557.0, "close_time": 1750636799999, "quote_volume": 988821.1938, "trades": 18983, "taker_buy_base": 193735.9, "taker_buy_quote": 392944.678 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.006, "high": 2.183, "low": 1.933, "close": 2.137, "volume": 289505.4, "close_time": 1750723199999, "quote_volume": 588056.9363, "trades": 11147, "taker_buy_base": 143796.4, "taker_buy_quote": 291946.7318 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.138, "high": 2.194, "low": 2.067, "close": 2.105, "volume": 291108.7, "close_time": 1750809599999, "quote_volume": 619697.2967, "trades": 9784, "taker_buy_base": 159207.4, "taker_buy_quote": 339187.2284 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.106, "high": 2.122, "low": 1.985, "close": 2.001, "volume": 182206.1, "close_time": 1750895999999, "quote_volume": 375999.2625, "trades": 7213, "taker_buy_base": 88225.8, "taker_buy_quote": 182318.5419 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.004, "high": 2.076, "low": 1.932, "close": 1.951, "volume": 146127.5, "close_time": 1750982399999, "quote_volume": 289782.4948, "trades": 6625, "taker_buy_base": 65700.5, "taker_buy_quote": 130506.0992 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.954, "high": 1.991, "low": 1.894, "close": 1.933, "volume": 143401.7, "close_time": 1751068799999, "quote_volume": 278080.2866, "trades": 5886, "taker_buy_base": 68779.2, "taker_buy_quote": 133649.0231 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.934, "high": 2.276, "low": 1.915, "close": 2.254, "volume": 549354.4, "close_time": 1751155199999, "quote_volume": 1177888.4905, "trades": 16045, "taker_buy_base": 276308.2, "taker_buy_quote": 592581.6596 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.254, "high": 2.294, "low": 2.198, "close": 2.263, "volume": 307076.1, "close_time": 1751241599999, "quote_volume": 689209.5328, "trades": 8805, "taker_buy_base": 136611.4, "taker_buy_quote": 306708.8062 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.265, "high": 2.49, "low": 2.171, "close": 2.228, "volume": 959201.8, "close_time": 1751327999999, "quote_volume": 2224074.9325, "trades": 29052, "taker_buy_base": 482329.9, "taker_buy_quote": 1119315.7284 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.228, "high": 2.239, "low": 2.033, "close": 2.044, "volume": 380407.7, "close_time": 1751414399999, "quote_volume": 806968.1849, "trades": 11715, "taker_buy_base": 169269.8, "taker_buy_quote": 359729.5881 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.044, "high": 2.191, "low": 2.016, "close": 2.176, "volume": 302396.9, "close_time": 1751500799999, "quote_volume": 637805.6283, "trades": 10158, "taker_buy_base": 135277.1, "taker_buy_quote": 285666.0411 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.177, "high": 2.215, "low": 2.108, "close": 2.123, "volume": 208415.4, "close_time": 1751587199999, "quote_volume": 452637.7963, "trades": 5849, "taker_buy_base": 89288.3, "taker_buy_quote": 193760.9257 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.121, "high": 2.133, "low": 1.98, "close": 2.021, "volume": 254288.9, "close_time": 1751673599999, "quote_volume": 521395.822, "trades": 5331, "taker_buy_base": 70872.3, "taker_buy_quote": 145226.3032 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.022, "high": 2.06, "low": 1.959, "close": 1.993, "volume": 76889.5, "close_time": 1751759999999, "quote_volume": 154442.14, "trades": 1913, "taker_buy_base": 32963.5, "taker_buy_quote": 66255.4602 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.999, "high": 2.016, "low": 1.913, "close": 1.936, "volume": 293904.8, "close_time": 1751846399999, "quote_volume": 573599.6433, "trades": 5303, "taker_buy_base": 146683.8, "taker_buy_quote": 285986.8465 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.939, "high": 1.942, "low": 1.817, "close": 1.87, "volume": 299160.2, "close_time": 1751932799999, "quote_volume": 564277.6555, "trades": 4519, "taker_buy_base": 175564.3, "taker_buy_quote": 331668.933 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.869, "high": 1.884, "low": 1.831, "close": 1.857, "volume": 177617.2, "close_time": 1752019199999, "quote_volume": 329141.8654, "trades": 2619, "taker_buy_base": 85681.1, "taker_buy_quote": 158750.2653 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.857, "high": 1.924, "low": 1.837, "close": 1.92, "volume": 298684.0, "close_time": 1752105599999, "quote_volume": 560669.7594, "trades": 4861, "taker_buy_base": 164454.7, "taker_buy_quote": 309198.6337 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.919, "high": 1.982, "low": 1.846, "close": 1.964, "volume": 365083.6, "close_time": 1752191999999, "quote_volume": 694965.0668, "trades": 5516, "taker_buy_base": 200731.4, "taker_buy_quote": 381540.1479 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.965, "high": 2.03, "low": 1.901, "close": 1.939, "volume": 403419.0, "close_time": 1752278399999, "quote_volume": 798520.7542, "trades": 8044, "taker_buy_base": 201850.6, "taker_buy_quote": 400064.2697 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.94, "high": 1.977, "low": 1.842, "close": 1.889, "volume": 241016.5, "close_time": 1752364799999, "quote_volume": 460314.3727, "trades": 4876, "taker_buy_base": 124154.8, "taker_buy_quote": 237492.8275 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.891, "high": 1.968, "low": 1.881, "close": 1.914, "volume": 223139.2, "close_time": 1752451199999, "quote_volume": 429538.697, "trades": 4265, "taker_buy_base": 117567.1, "taker_buy_quote": 226414.8345 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.918, "high": 2.002, "low": 1.862, "close": 1.886, "volume": 317708.0, "close_time": 1752537599999, "quote_volume": 617247.9497, "trades": 5543, "taker_buy_base": 179451.6, "taker_buy_quote": 348124.7244 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.887, "high": 1.908, "low": 1.784, "close": 1.905, "volume": 221662.5, "close_time": 1752623999999, "quote_volume": 411065.2207, "trades": 4642, "taker_buy_base": 107177.3, "taker_buy_quote": 199142.2087 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.907, "high": 2.007, "low": 1.866, "close": 1.96, "volume": 352635.8, "close_time": 1752710399999, "quote_volume": 688592.5154, "trades": 6713, "taker_buy_base": 200922.1, "taker_buy_quote": 392678.9195 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.964, "high": 1.978, "low": 1.845, "close": 1.93, "volume": 446206.7, "close_time": 1752796799999, "quote_volume": 853582.4946, "trades": 7863, "taker_buy_base": 251313.8, "taker_buy_quote": 480445.4309 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.937, "high": 2.056, "low": 1.873, "close": 1.936, "volume": 421195.0, "close_time": 1752883199999, "quote_volume": 838482.8162, "trades": 8314, "taker_buy_base": 209135.8, "taker_buy_quote": 416108.3989 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.932, "high": 1.965, "low": 1.868, "close": 1.942, "volume": 156973.6, "close_time": 1752969599999, "quote_volume": 301504.4602, "trades": 3359, "taker_buy_base": 79874.4, "taker_buy_quote": 153845.4361 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.947, "high": 2.089, "low": 1.938, "close": 2.049, "volume": 286432.9, "close_time": 1753055999999, "quote_volume": 580739.1151, "trades": 5710, "taker_buy_base": 167715.2, "taker_buy_quote": 340293.4483 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.045, "high": 2.295, "low": 1.987, "close": 2.171, "volume": 791784.9, "close_time": 1753142399999, "quote_volume": 1713502.3178, "trades": 14838, "taker_buy_base": 448931.6, "taker_buy_quote": 971873.2635 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.171, "high": 2.313, "low": 2.091, "close": 2.216, "volume": 897221.1, "close_time": 1753228799999, "quote_volume": 1965259.0422, "trades": 15953, "taker_buy_base": 447848.9, "taker_buy_quote": 982416.0821 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.214, "high": 2.214, "low": 1.933, "close": 2.022, "volume": 527965.0, "close_time": 1753315199999, "quote_volume": 1090536.4554, "trades": 9744, "taker_buy_base": 246887.9, "taker_buy_quote": 509454.2453 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.024, "high": 2.101, "low": 1.934, "close": 1.968, "volume": 488769.4, "close_time": 1753401599999, "quote_volume": 987672.4304, "trades": 9711, "taker_buy_base": 250481.1, "taker_buy_quote": 506820.6118 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.97, "high": 2.012, "low": 1.885, "close": 1.978, "volume": 338322.6, "close_time": 1753487999999, "quote_volume": 657513.2142, "trades": 6139, "taker_buy_base": 177150.9, "taker_buy_quote": 345087.1171 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.976, "high": 2.037, "low": 1.951, "close": 1.993, "volume": 156230.5, "close_time": 1753574399999, "quote_volume": 309484.7945, "trades": 4194, "taker_buy_base": 67711.2, "taker_buy_quote": 134528.4421 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.993, "high": 2.043, "low": 1.974, "close": 2.026, "volume": 192790.4, "close_time": 1753660799999, "quote_volume": 387756.0683, "trades": 5517, "taker_buy_base": 118624.5, "taker_buy_quote": 238612.2 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.029, "high": 2.112, "low": 1.888, "close": 1.91, "volume": 366664.3, "close_time": 1753747199999, "quote_volume": 739034.7399, "trades": 7510, "taker_buy_base": 184766.6, "taker_buy_quote": 372811.427 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.913, "high": 1.978, "low": 1.87, "close": 1.916, "volume": 292902.8, "close_time": 1753833599999, "quote_volume": 561937.0317, "trades": 5271, "taker_buy_base": 155869.6, "taker_buy_quote": 300002.1871 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.917, "high": 1.92, "low": 1.743, "close": 1.837, "volume": 233116.6, "close_time": 1753919999999, "quote_volume": 427372.2574, "trades": 4619, "taker_buy_base": 117738.4, "taker_buy_quote": 216201.1675 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.834, "high": 1.867, "low": 1.672, "close": 1.682, "volume": 219195.0, "close_time": 1754006399999, "quote_volume": 391133.7735, "trades": 3726, "taker_buy_base": 113334.1, "taker_buy_quote": 203156.6437 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.685, "high": 1.708, "low": 1.613, "close": 1.673, "volume": 315586.1, "close_time": 1754092799999, "quote_volume": 526391.5487, "trades": 4893, "taker_buy_base": 170791.1, "taker_buy_quote": 285125.8321 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.675, "high": 1.696, "low": 1.599, "close": 1.633, "volume": 110292.0, "close_time": 1754179199999, "quote_volume": 182455.8984, "trades": 2003, "taker_buy_base": 53618.2, "taker_buy_quote": 88764.3801 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.639, "high": 1.726, "low": 1.609, "close": 1.712, "volume": 190424.7, "close_time": 1754265599999, "quote_volume": 322935.7601, "trades": 1706, "taker_buy_base": 140347.6, "taker_buy_quote": 238564.2435 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.713, "high": 1.741, "low": 1.686, "close": 1.706, "volume": 386009.1, "close_time": 1754351999999, "quote_volume": 656419.5571, "trades": 4710, "taker_buy_base": 80492.5, "taker_buy_quote": 137900.8059 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.707, "high": 1.78, "low": 1.616, "close": 1.652, "volume": 298599.1, "close_time": 1754438399999, "quote_volume": 503802.8099, "trades": 6108, "taker_buy_base": 128613.6, "taker_buy_quote": 218286.1943 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.654, "high": 1.678, "low": 1.603, "close": 1.673, "volume": 161047.5, "close_time": 1754524799999, "quote_volume": 263493.8992, "trades": 3038, "taker_buy_base": 65991.7, "taker_buy_quote": 108168.5456 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.673, "high": 1.793, "low": 1.67, "close": 1.792, "volume": 264204.4, "close_time": 1754611199999, "quote_volume": 458859.1208, "trades": 4279, "taker_buy_base": 139459.8, "taker_buy_quote": 242579.8025 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.793, "high": 1.82, "low": 1.758, "close": 1.818, "volume": 178883.0, "close_time": 1754697599999, "quote_volume": 321184.1517, "trades": 4168, "taker_buy_base": 97839.5, "taker_buy_quote": 175873.5597 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.82, "high": 1.898, "low": 1.82, "close": 1.871, "volume": 154063.8, "close_time": 1754783999999, "quote_volume": 287652.6605, "trades": 3041, "taker_buy_base": 69364.8, "taker_buy_quote": 129399.9912 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.872, "high": 1.947, "low": 1.842, "close": 1.91, "volume": 255376.6, "close_time": 1754870399999, "quote_volume": 483428.7379, "trades": 5733, "taker_buy_base": 132982.1, "taker_buy_quote": 251750.1616 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.909, "high": 1.952, "low": 1.768, "close": 1.786, "volume": 197975.2, "close_time": 1754956799999, "quote_volume": 370894.5393, "trades": 5209, "taker_buy_base": 98278.8, "taker_buy_quote": 184037.3554 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.785, "high": 1.938, "low": 1.736, "close": 1.915, "volume": 241869.2, "close_time": 1755043199999, "quote_volume": 447548.794, "trades": 5745, "taker_buy_base": 118234.4, "taker_buy_quote": 219130.2125 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.916, "high": 1.99, "low": 1.885, "close": 1.917, "volume": 453096.1, "close_time": 1755129599999, "quote_volume": 879360.2013, "trades": 7999, "taker_buy_base": 245971.0, "taker_buy_quote": 477522.1189 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.918, "high": 1.972, "low": 1.763, "close": 1.806, "volume": 690305.4, "close_time": 1755215999999, "quote_volume": 1291176.3123, "trades": 10302, "taker_buy_base": 325476.9, "taker_buy_quote": 609820.1425 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.806, "high": 1.825, "low": 1.709, "close": 1.76, "volume": 223494.2, "close_time": 1755302399999, "quote_volume": 397873.2198, "trades": 4174, "taker_buy_base": 75339.8, "taker_buy_quote": 133756.585 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.762, "high": 1.784, "low": 1.746, "close": 1.773, "volume": 46440.6, "close_time": 1755388799999, "quote_volume": 82050.9249, "trades": 1369, "taker_buy_base": 20518.6, "taker_buy_quote": 36282.1951 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.774, "high": 1.812, "low": 1.763, "close": 1.771, "volume": 111655.2, "close_time": 1755475199999, "quote_volume": 199669.0227, "trades": 2293, "taker_buy_base": 48634.7, "taker_buy_quote": 87046.9949 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.772, "high": 1.775, "low": 1.677, "close": 1.698, "volume": 159860.3, "close_time": 1755561599999, "quote_volume": 272786.7704, "trades": 3762, "taker_buy_base": 61175.3, "taker_buy_quote": 104401.3509 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.696, "high": 1.718, "low": 1.619, "close": 1.625, "volume": 194005.0, "close_time": 1755647999999, "quote_volume": 323703.2578, "trades": 5657, "taker_buy_base": 84106.7, "taker_buy_quote": 140218.534 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.626, "high": 1.746, "low": 1.626, "close": 1.744, "volume": 241885.0, "close_time": 1755734399999, "quote_volume": 409518.83, "trades": 10099, "taker_buy_base": 114290.9, "taker_buy_quote": 193994.5407 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.744, "high": 1.77, "low": 1.712, "close": 1.755, "volume": 139417.0, "close_time": 1755820799999, "quote_volume": 243160.7827, "trades": 5757, "taker_buy_base": 76900.5, "taker_buy_quote": 134343.288 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.756, "high": 1.897, "low": 1.672, "close": 1.893, "volume": 522912.1, "close_time": 1755907199999, "quote_volume": 945619.1182, "trades": 13327, "taker_buy_base": 321093.3, "taker_buy_quote": 583073.2156 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.896, "high": 1.985, "low": 1.834, "close": 1.954, "volume": 270828.1, "close_time": 1755993599999, "quote_volume": 523617.2537, "trades": 6655, "taker_buy_base": 160351.6, "taker_buy_quote": 309699.3064 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.954, "high": 2.036, "low": 1.89, "close": 1.937, "volume": 293795.6, "close_time": 1756079999999, "quote_volume": 575165.9225, "trades": 9416, "taker_buy_base": 164921.9, "taker_buy_quote": 323687.7365 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.939, "high": 1.991, "low": 1.732, "close": 1.762, "volume": 351823.0, "close_time": 1756166399999, "quote_volume": 654701.5877, "trades": 14079, "taker_buy_base": 167970.0, "taker_buy_quote": 312616.0109 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.761, "high": 1.875, "low": 1.751, "close": 1.841, "volume": 124890.7, "close_time": 1756252799999, "quote_volume": 224795.7563, "trades": 5885, "taker_buy_base": 68105.4, "taker_buy_quote": 122629.555 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.84, "high": 2.037, "low": 1.831, "close": 1.954, "volume": 489735.8, "close_time": 1756339199999, "quote_volume": 957046.891, "trades": 11092, "taker_buy_base": 263474.5, "taker_buy_quote": 515160.2101 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.957, "high": 2.111, "low": 1.942, "close": 2.029, "volume": 504107.5, "close_time": 1756425599999, "quote_volume": 1037723.3209, "trades": 11079, "taker_buy_base": 255949.4, "taker_buy_quote": 526880.6987 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.029, "high": 2.081, "low": 1.938, "close": 1.994, "volume": 320093.8, "close_time": 1756511999999, "quote_volume": 641750.3013, "trades": 8364, "taker_buy_base": 150545.7, "taker_buy_quote": 301746.1689 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.996, "high": 2.003, "low": 1.908, "close": 1.935, "volume": 126958.7, "close_time": 1756598399999, "quote_volume": 247469.73, "trades": 3627, "taker_buy_base": 63091.0, "taker_buy_quote": 123060.7828 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.936, "high": 1.975, "low": 1.887, "close": 1.887, "volume": 118442.7, "close_time": 1756684799999, "quote_volume": 228791.1155, "trades": 2909, "taker_buy_base": 52532.6, "taker_buy_quote": 101462.5719 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.886, "high": 1.922, "low": 1.801, "close": 1.829, "volume": 192689.6, "close_time": 1756771199999, "quote_volume": 358583.3513, "trades": 5429, "taker_buy_base": 93635.3, "taker_buy_quote": 174421.9068 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.831, "high": 1.927, "low": 1.824, "close": 1.908, "volume": 259472.1, "close_time": 1756857599999, "quote_volume": 490854.1199, "trades": 8760, "taker_buy_base": 121403.5, "taker_buy_quote": 229528.233 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.909, "high": 1.923, "low": 1.832, "close": 1.887, "volume": 167247.7, "close_time": 1756943999999, "quote_volume": 314095.1919, "trades": 6326, "taker_buy_base": 75908.9, "taker_buy_quote": 142647.4449 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.887, "high": 1.905, "low": 1.802, "close": 1.819, "volume": 225661.1, "close_time": 1757030399999, "quote_volume": 420352.3723, "trades": 7606, "taker_buy_base": 108311.6, "taker_buy_quote": 201880.1114 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.819, "high": 1.896, "low": 1.819, "close": 1.84, "volume": 147015.0, "close_time": 1757116799999, "quote_volume": 273209.7651, "trades": 6046, "taker_buy_base": 67869.2, "taker_buy_quote": 125967.02 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.838, "high": 1.86, "low": 1.794, "close": 1.797, "volume": 82167.2, "close_time": 1757203199999, "quote_volume": 149910.3775, "trades": 4268, "taker_buy_base": 34616.0, "taker_buy_quote": 63193.6983 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.798, "high": 1.824, "low": 1.777, "close": 1.805, "volume": 257995.1, "close_time": 1757289599999, "quote_volume": 463349.2604, "trades": 4863, "taker_buy_base": 106555.7, "taker_buy_quote": 191551.8818 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.806, "high": 1.888, "low": 1.791, "close": 1.878, "volume": 259037.6, "close_time": 1757375999999, "quote_volume": 480804.1551, "trades": 4773, "taker_buy_base": 158590.2, "taker_buy_quote": 294654.4194 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.879, "high": 1.956, "low": 1.857, "close": 1.903, "volume": 379101.0, "close_time": 1757462399999, "quote_volume": 722631.299, "trades": 9102, "taker_buy_base": 201386.3, "taker_buy_quote": 383822.5244 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.904, "high": 1.927, "low": 1.858, "close": 1.897, "volume": 694847.5, "close_time": 1757548799999, "quote_volume": 1320321.294, "trades": 17632, "taker_buy_base": 274981.1, "taker_buy_quote": 522293.0195 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.898, "high": 1.914, "low": 1.805, "close": 1.847, "volume": 443295.6, "close_time": 1757635199999, "quote_volume": 818305.2673, "trades": 13478, "taker_buy_base": 188687.9, "taker_buy_quote": 348141.9471 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.848, "high": 2.033, "low": 1.786, "close": 2.003, "volume": 963472.2, "close_time": 1757721599999, "quote_volume": 1855278.7861, "trades": 19268, "taker_buy_base": 459061.8, "taker_buy_quote": 885931.9768 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.004, "high": 2.02, "low": 1.939, "close": 2.002, "volume": 366028.2, "close_time": 1757807999999, "quote_volume": 726372.7116, "trades": 8879, "taker_buy_base": 184379.9, "taker_buy_quote": 365946.5738 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.001, "high": 2.041, "low": 1.888, "close": 1.918, "volume": 757087.3, "close_time": 1757894399999, "quote_volume": 1486790.8999, "trades": 17689, "taker_buy_base": 348542.6, "taker_buy_quote": 685587.3939 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.917, "high": 1.957, "low": 1.784, "close": 1.805, "volume": 568052.0, "close_time": 1757980799999, "quote_volume": 1055926.8026, "trades": 11821, "taker_buy_base": 244358.4, "taker_buy_quote": 454804.5355 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.803, "high": 1.875, "low": 1.795, "close": 1.842, "volume": 284715.9, "close_time": 1758067199999, "quote_volume": 523716.9861, "trades": 6228, "taker_buy_base": 138842.7, "taker_buy_quote": 255630.5985 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.841, "high": 2.155, "low": 1.787, "close": 2.053, "volume": 798580.7, "close_time": 1758153599999, "quote_volume": 1546318.3081, "trades": 15797, "taker_buy_base": 356090.1, "taker_buy_quote": 697217.3893 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.054, "high": 2.102, "low": 1.977, "close": 2.002, "volume": 752774.1, "close_time": 1758239999999, "quote_volume": 1528546.598, "trades": 12879, "taker_buy_base": 378020.2, "taker_buy_quote": 767989.4028 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.0, "high": 2.013, "low": 1.845, "close": 1.861, "volume": 256495.5, "close_time": 1758326399999, "quote_volume": 497501.6315, "trades": 6620, "taker_buy_base": 114787.0, "taker_buy_quote": 222310.5175 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.86, "high": 1.893, "low": 1.84, "close": 1.861, "volume": 242493.5, "close_time": 1758412799999, "quote_volume": 451794.6333, "trades": 4683, "taker_buy_base": 112964.0, "taker_buy_quote": 210539.1031 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.86, "high": 1.888, "low": 1.839, "close": 1.839, "volume": 178235.0, "close_time": 1758499199999, "quote_volume": 332091.3575, "trades": 3699, "taker_buy_base": 84870.8, "taker_buy_quote": 158278.5524 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.839, "high": 1.848, "low": 1.61, "close": 1.666, "volume": 373266.2, "close_time": 1758585599999, "quote_volume": 641674.4755, "trades": 7730, "taker_buy_base": 148416.4, "taker_buy_quote": 254814.8175 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.665, "high": 1.691, "low": 1.611, "close": 1.639, "volume": 197703.9, "close_time": 1758671999999, "quote_volume": 327645.7211, "trades": 4379, "taker_buy_base": 106488.9, "taker_buy_quote": 176819.8183 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.64, "high": 1.702, "low": 1.594, "close": 1.642, "volume": 170278.3, "close_time": 1758758399999, "quote_volume": 282531.7872, "trades": 3749, "taker_buy_base": 40509.2, "taker_buy_quote": 67007.5224 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.642, "high": 1.652, "low": 1.508, "close": 1.527, "volume": 414657.9, "close_time": 1758844799999, "quote_volume": 655309.6632, "trades": 6358, "taker_buy_base": 203039.9, "taker_buy_quote": 321206.1451 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.529, "high": 1.607, "low": 1.507, "close": 1.606, "volume": 140601.6, "close_time": 1758931199999, "quote_volume": 217749.0154, "trades": 3870, "taker_buy_base": 51071.7, "taker_buy_quote": 79268.9968 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.605, "high": 1.606, "low": 1.556, "close": 1.583, "volume": 101163.4, "close_time": 1759017599999, "quote_volume": 159393.5542, "trades": 1534, "taker_buy_base": 34813.7, "taker_buy_quote": 55111.3559 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.584, "high": 1.63, "low": 1.553, "close": 1.626, "volume": 131083.4, "close_time": 1759103999999, "quote_volume": 206538.9589, "trades": 2650, "taker_buy_base": 39405.8, "taker_buy_quote": 62523.3117 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.626, "high": 1.626, "low": 1.557, "close": 1.587, "volume": 83830.5, "close_time": 1759190399999, "quote_volume": 133564.824, "trades": 2395, "taker_buy_base": 33298.4, "taker_buy_quote": 53184.7475 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.587, "high": 1.59, "low": 1.519, "close": 1.572, "volume": 107351.5, "close_time": 1759276799999, "quote_volume": 167573.6562, "trades": 2410, "taker_buy_base": 44477.6, "taker_buy_quote": 69500.9752 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.574, "high": 1.653, "low": 1.558, "close": 1.65, "volume": 100980.9, "close_time": 1759363199999, "quote_volume": 163807.2722, "trades": 2974, "taker_buy_base": 46418.9, "taker_buy_quote": 75404.4732 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.651, "high": 1.701, "low": 1.633, "close": 1.69, "volume": 158062.1, "close_time": 1759449599999, "quote_volume": 264737.9754, "trades": 3152, "taker_buy_base": 113376.8, "taker_buy_quote": 190075.2794 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.691, "high": 1.727, "low": 1.626, "close": 1.653, "volume": 114764.7, "close_time": 1759535999999, "quote_volume": 191216.4834, "trades": 4065, "taker_buy_base": 55192.9, "taker_buy_quote": 91992.3665 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.655, "high": 1.661, "low": 1.572, "close": 1.607, "volume": 254521.5, "close_time": 1759622399999, "quote_volume": 406952.7457, "trades": 3116, "taker_buy_base": 74417.7, "taker_buy_quote": 119573.1674 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.608, "high": 1.683, "low": 1.581, "close": 1.597, "volume": 152663.0, "close_time": 1759708799999, "quote_volume": 247782.1042, "trades": 2958, "taker_buy_base": 47411.9, "taker_buy_quote": 77120.0852 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.598, "high": 1.695, "low": 1.588, "close": 1.667, "volume": 249609.9, "close_time": 1759795199999, "quote_volume": 407852.0182, "trades": 3931, "taker_buy_base": 106789.3, "taker_buy_quote": 175470.3037 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.668, "high": 1.686, "low": 1.567, "close": 1.585, "volume": 199703.9, "close_time": 1759881599999, "quote_volume": 323980.8476, "trades": 5665, "taker_buy_base": 80796.4, "taker_buy_quote": 130774.1305 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.586, "high": 1.644, "low": 1.572, "close": 1.626, "volume": 101316.9, "close_time": 1759967999999, "quote_volume": 163035.0098, "trades": 2890, "taker_buy_base": 46022.5, "taker_buy_quote": 74112.965 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.627, "high": 1.63, "low": 1.528, "close": 1.565, "volume": 152659.8, "close_time": 1760054399999, "quote_volume": 239306.5457, "trades": 4761, "taker_buy_base": 69233.8, "taker_buy_quote": 108407.299 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.564, "high": 1.588, "low": 0.333, "close": 1.033, "volume": 1151671.0, "close_time": 1760140799999, "quote_volume": 1267422.4412, "trades": 18101, "taker_buy_base": 575698.6, "taker_buy_quote": 650277.6842 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.03, "high": 1.252, "low": 1.005, "close": 1.035, "volume": 673139.7, "close_time": 1760227199999, "quote_volume": 726621.2592, "trades": 11504, "taker_buy_base": 312177.3, "taker_buy_quote": 338231.6176 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.037, "high": 1.199, "low": 1.014, "close": 1.163, "volume": 457259.1, "close_time": 1760313599999, "quote_volume": 518543.8763, "trades": 5648, "taker_buy_base": 198680.6, "taker_buy_quote": 223585.047 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.163, "high": 1.253, "low": 1.118, "close": 1.235, "volume": 731886.0, "close_time": 1760399999999, "quote_volume": 861600.9462, "trades": 19957, "taker_buy_base": 355021.6, "taker_buy_quote": 418634.785 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.237, "high": 1.244, "low": 1.084, "close": 1.169, "volume": 381911.7, "close_time": 1760486399999, "quote_volume": 436751.0133, "trades": 7120, "taker_buy_base": 190184.7, "taker_buy_quote": 217593.1429 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.169, "high": 1.208, "low": 1.114, "close": 1.128, "volume": 283799.7, "close_time": 1760572799999, "quote_volume": 328213.3551, "trades": 6268, "taker_buy_base": 150832.3, "taker_buy_quote": 175106.6681 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.13, "high": 1.232, "low": 1.069, "close": 1.129, "volume": 932502.9, "close_time": 1760659199999, "quote_volume": 1071744.9477, "trades": 12469, "taker_buy_base": 468617.4, "taker_buy_quote": 539231.2244 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.129, "high": 1.211, "low": 1.088, "close": 1.132, "volume": 1135122.4, "close_time": 1760745599999, "quote_volume": 1310739.1735, "trades": 19929, "taker_buy_base": 536875.5, "taker_buy_quote": 620356.953 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.133, "high": 1.146, "low": 1.042, "close": 1.07, "volume": 1031902.3, "close_time": 1760831999999, "quote_volume": 1134041.4055, "trades": 10891, "taker_buy_base": 591424.9, "taker_buy_quote": 651181.4201 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.071, "high": 1.102, "low": 1.049, "close": 1.089, "volume": 345366.6, "close_time": 1760918399999, "quote_volume": 373427.0269, "trades": 3798, "taker_buy_base": 147807.2, "taker_buy_quote": 159943.7734 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.09, "high": 1.172, "low": 1.065, "close": 1.138, "volume": 733345.1, "close_time": 1761004799999, "quote_volume": 838333.7042, "trades": 6762, "taker_buy_base": 434775.9, "taker_buy_quote": 497366.9923 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.137, "high": 1.166, "low": 1.059, "close": 1.073, "volume": 479279.7, "close_time": 1761091199999, "quote_volume": 534237.9875, "trades": 6149, "taker_buy_base": 227200.7, "taker_buy_quote": 254177.1735 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.071, "high": 1.097, "low": 1.007, "close": 1.035, "volume": 316357.0, "close_time": 1761177599999, "quote_volume": 335547.2282, "trades": 3454, "taker_buy_base": 158047.5, "taker_buy_quote": 167747.1535 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.034, "high": 1.108, "low": 1.031, "close": 1.082, "volume": 358725.3, "close_time": 1761263999999, "quote_volume": 386179.4467, "trades": 3677, "taker_buy_base": 171978.9, "taker_buy_quote": 185489.8696 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.085, "high": 1.143, "low": 1.076, "close": 1.132, "volume": 206147.2, "close_time": 1761350399999, "quote_volume": 227612.9932, "trades": 2157, "taker_buy_base": 109410.8, "taker_buy_quote": 121250.1625 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.131, "high": 1.156, "low": 1.109, "close": 1.134, "volume": 251871.1, "close_time": 1761436799999, "quote_volume": 285189.4077, "trades": 3110, "taker_buy_base": 139256.3, "taker_buy_quote": 157794.8074 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.132, "high": 1.17, "low": 1.125, "close": 1.151, "volume": 95875.3, "close_time": 1761523199999, "quote_volume": 110033.677, "trades": 1300, "taker_buy_base": 56685.8, "taker_buy_quote": 65092.1727 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.153, "high": 1.178, "low": 1.087, "close": 1.096, "volume": 289550.8, "close_time": 1761609599999, "quote_volume": 327771.8768, "trades": 3302, "taker_buy_base": 140395.0, "taker_buy_quote": 159143.2745 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.097, "high": 1.124, "low": 1.036, "close": 1.057, "volume": 211850.4, "close_time": 1761695999999, "quote_volume": 228556.0069, "trades": 2097, "taker_buy_base": 94978.6, "taker_buy_quote": 102955.0882 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.056, "high": 1.086, "low": 1.025, "close": 1.061, "volume": 345341.5, "close_time": 1761782399999, "quote_volume": 364474.9474, "trades": 2993, "taker_buy_base": 101972.9, "taker_buy_quote": 107802.3645 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.062, "high": 1.082, "low": 0.901, "close": 0.925, "volume": 287258.7, "close_time": 1761868799999, "quote_volume": 278653.0466, "trades": 2818, "taker_buy_base": 122784.5, "taker_buy_quote": 118848.555 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.924, "high": 0.937, "low": 0.87, "close": 0.902, "volume": 325108.9, "close_time": 1761955199999, "quote_volume": 294433.7657, "trades": 2812, "taker_buy_base": 124743.2, "taker_buy_quote": 112934.1209 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.902, "high": 0.945, "low": 0.896, "close": 0.942, "volume": 122997.4, "close_time": 1762041599999, "quote_volume": 114052.8949, "trades": 1072, "taker_buy_base": 53821.3, "taker_buy_quote": 49906.8412 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.941, "high": 0.965, "low": 0.916, "close": 0.962, "volume": 179301.9, "close_time": 1762127999999, "quote_volume": 168972.1952, "trades": 1673, "taker_buy_base": 95748.4, "taker_buy_quote": 90365.6586 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.961, "high": 0.964, "low": 0.701, "close": 0.816, "volume": 470858.4, "close_time": 1762214399999, "quote_volume": 397464.5427, "trades": 3389, "taker_buy_base": 172194.1, "taker_buy_quote": 144529.1557 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.817, "high": 0.849, "low": 0.716, "close": 0.764, "volume": 546565.0, "close_time": 1762300799999, "quote_volume": 427721.3697, "trades": 5602, "taker_buy_base": 260194.2, "taker_buy_quote": 203752.9042 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.764, "high": 0.808, "low": 0.717, "close": 0.793, "volume": 254801.1, "close_time": 1762387199999, "quote_volume": 198652.7462, "trades": 2773, "taker_buy_base": 136882.2, "taker_buy_quote": 106860.4544 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.792, "high": 0.792, "low": 0.727, "close": 0.745, "volume": 164503.8, "close_time": 1762473599999, "quote_volume": 125291.7466, "trades": 1844, "taker_buy_base": 76291.5, "taker_buy_quote": 58228.5002 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.745, "high": 0.839, "low": 0.719, "close": 0.824, "volume": 330992.0, "close_time": 1762559999999, "quote_volume": 259774.8422, "trades": 6392, "taker_buy_base": 200168.6, "taker_buy_quote": 157956.0945 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.825, "high": 0.854, "low": 0.794, "close": 0.803, "volume": 274738.8, "close_time": 1762646399999, "quote_volume": 226010.7918, "trades": 2283, "taker_buy_base": 157055.8, "taker_buy_quote": 129361.0826 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.806, "low": 0.76, "close": 0.784, "volume": 153773.0, "close_time": 1762732799999, "quote_volume": 119786.0591, "trades": 1304, "taker_buy_base": 80972.0, "taker_buy_quote": 63078.6098 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.785, "high": 0.842, "low": 0.77, "close": 0.802, "volume": 570425.4, "close_time": 1762819199999, "quote_volume": 458183.5747, "trades": 3614, "taker_buy_base": 321140.3, "taker_buy_quote": 257916.487 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.802, "high": 0.84, "low": 0.708, "close": 0.712, "volume": 523873.6, "close_time": 1762905599999, "quote_volume": 403398.4056, "trades": 2972, "taker_buy_base": 234284.9, "taker_buy_quote": 180561.9712 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.712, "high": 0.767, "low": 0.698, "close": 0.708, "volume": 426538.4, "close_time": 1762991999999, "quote_volume": 310782.8898, "trades": 3998, "taker_buy_base": 217024.1, "taker_buy_quote": 158168.8693 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.708, "high": 0.774, "low": 0.647, "close": 0.661, "volume": 600041.7, "close_time": 1763078399999, "quote_volume": 428382.0267, "trades": 4005, "taker_buy_base": 283869.7, "taker_buy_quote": 203592.3144 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.66, "high": 0.67, "low": 0.586, "close": 0.595, "volume": 776631.3, "close_time": 1763164799999, "quote_volume": 489791.1136, "trades": 9784, "taker_buy_base": 411543.1, "taker_buy_quote": 259828.7038 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.596, "high": 0.614, "low": 0.578, "close": 0.589, "volume": 167052.7, "close_time": 1763251199999, "quote_volume": 99719.9064, "trades": 1505, "taker_buy_base": 84436.6, "taker_buy_quote": 50453.2577 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.589, "high": 0.612, "low": 0.554, "close": 0.574, "volume": 178092.7, "close_time": 1763337599999, "quote_volume": 103437.2206, "trades": 1289, "taker_buy_base": 95294.9, "taker_buy_quote": 55616.551 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.573, "high": 0.583, "low": 0.533, "close": 0.55, "volume": 308169.8, "close_time": 1763423999999, "quote_volume": 171631.9134, "trades": 2118, "taker_buy_base": 154925.1, "taker_buy_quote": 86525.6057 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.549, "high": 0.584, "low": 0.535, "close": 0.562, "volume": 405095.2, "close_time": 1763510399999, "quote_volume": 228322.0155, "trades": 2520, "taker_buy_base": 203328.8, "taker_buy_quote": 114918.5822 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.561, "high": 0.566, "low": 0.516, "close": 0.546, "volume": 210593.3, "close_time": 1763596799999, "quote_volume": 114633.6138, "trades": 1828, "taker_buy_base": 115453.0, "taker_buy_quote": 62876.0139 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.546, "high": 0.57, "low": 0.518, "close": 0.525, "volume": 378151.3, "close_time": 1763683199999, "quote_volume": 207833.2304, "trades": 2512, "taker_buy_base": 198377.0, "taker_buy_quote": 109283.1484 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.525, "high": 0.532, "low": 0.449, "close": 0.479, "volume": 443255.0, "close_time": 1763769599999, "quote_volume": 216252.3195, "trades": 3524, "taker_buy_base": 236943.8, "taker_buy_quote": 115180.7007 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.478, "high": 0.48, "low": 0.451, "close": 0.464, "volume": 417971.8, "close_time": 1763855999999, "quote_volume": 193165.5525, "trades": 2316, "taker_buy_base": 222844.6, "taker_buy_quote": 102956.2197 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.464, "high": 0.476, "low": 0.456, "close": 0.464, "volume": 568198.9, "close_time": 1763942399999, "quote_volume": 264611.6319, "trades": 2519, "taker_buy_base": 310658.2, "taker_buy_quote": 144794.3117 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.464, "high": 0.508, "low": 0.459, "close": 0.508, "volume": 558484.5, "close_time": 1764028799999, "quote_volume": 266810.4553, "trades": 3212, "taker_buy_base": 263033.2, "taker_buy_quote": 125770.4098 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.507, "high": 0.544, "low": 0.486, "close": 0.51, "volume": 857695.6, "close_time": 1764115199999, "quote_volume": 437895.9166, "trades": 3761, "taker_buy_base": 414553.7, "taker_buy_quote": 212663.9066 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.511, "high": 0.608, "low": 0.51, "close": 0.542, "volume": 1638368.2, "close_time": 1764201599999, "quote_volume": 903819.7736, "trades": 7074, "taker_buy_base": 808194.6, "taker_buy_quote": 446317.0545 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.542, "high": 0.546, "low": 0.506, "close": 0.509, "volume": 598164.4, "close_time": 1764287999999, "quote_volume": 313533.2161, "trades": 2557, "taker_buy_base": 341146.7, "taker_buy_quote": 178677.8427 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.51, "high": 0.514, "low": 0.481, "close": 0.495, "volume": 534724.6, "close_time": 1764374399999, "quote_volume": 266198.8337, "trades": 2548, "taker_buy_base": 284656.5, "taker_buy_quote": 142051.8515 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.494, "high": 0.495, "low": 0.473, "close": 0.475, "volume": 349111.8, "close_time": 1764460799999, "quote_volume": 168378.6686, "trades": 1515, "taker_buy_base": 169627.1, "taker_buy_quote": 81909.7799 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.474, "high": 0.483, "low": 0.465, "close": 0.465, "volume": 513338.4, "close_time": 1764547199999, "quote_volume": 243846.3995, "trades": 1775, "taker_buy_base": 287387.1, "taker_buy_quote": 136614.4359 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.465, "high": 0.466, "low": 0.407, "close": 0.417, "volume": 826266.0, "close_time": 1764633599999, "quote_volume": 350784.357, "trades": 3398, "taker_buy_base": 377486.9, "taker_buy_quote": 160449.7195 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.417, "high": 0.478, "low": 0.407, "close": 0.467, "volume": 722995.9, "close_time": 1764719999999, "quote_volume": 319403.5838, "trades": 3017, "taker_buy_base": 402370.5, "taker_buy_quote": 177712.4256 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.467, "high": 0.478, "low": 0.457, "close": 0.473, "volume": 450583.4, "close_time": 1764806399999, "quote_volume": 211559.4481, "trades": 1851, "taker_buy_base": 204974.0, "taker_buy_quote": 96426.1298 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.474, "high": 0.48, "low": 0.449, "close": 0.456, "volume": 432510.6, "close_time": 1764892799999, "quote_volume": 201970.8807, "trades": 2506, "taker_buy_base": 218925.8, "taker_buy_quote": 102350.0798 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.457, "high": 0.462, "low": 0.422, "close": 0.433, "volume": 522426.4, "close_time": 1764979199999, "quote_volume": 232439.7492, "trades": 1936, "taker_buy_base": 252862.4, "taker_buy_quote": 112376.9096 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.434, "high": 0.453, "low": 0.431, "close": 0.449, "volume": 307691.6, "close_time": 1765065599999, "quote_volume": 135494.9309, "trades": 1359, "taker_buy_base": 157948.2, "taker_buy_quote": 69579.9311 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.449, "high": 0.47, "low": 0.429, "close": 0.436, "volume": 847898.7, "close_time": 1765151999999, "quote_volume": 381162.038, "trades": 2873, "taker_buy_base": 428721.8, "taker_buy_quote": 192987.2022 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.436, "high": 0.453, "low": 0.427, "close": 0.431, "volume": 900425.3, "close_time": 1765238399999, "quote_volume": 398534.9604, "trades": 3889, "taker_buy_base": 562001.2, "taker_buy_quote": 248726.0468 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.43, "high": 0.475, "low": 0.415, "close": 0.438, "volume": 1133824.9, "close_time": 1765324799999, "quote_volume": 502165.6517, "trades": 5038, "taker_buy_base": 642218.8, "taker_buy_quote": 284129.3961 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.439, "high": 0.46, "low": 0.412, "close": 0.419, "volume": 956996.5, "close_time": 1765411199999, "quote_volume": 415472.3507, "trades": 4382, "taker_buy_base": 510485.8, "taker_buy_quote": 222021.4247 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.418, "high": 0.419, "low": 0.388, "close": 0.406, "volume": 640779.0, "close_time": 1765497599999, "quote_volume": 255763.8792, "trades": 2269, "taker_buy_base": 259186.3, "taker_buy_quote": 103544.3834 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.406, "high": 0.413, "low": 0.377, "close": 0.39, "volume": 485253.7, "close_time": 1765583999999, "quote_volume": 192852.0281, "trades": 2175, "taker_buy_base": 222153.8, "taker_buy_quote": 88517.3915 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.391, "high": 0.399, "low": 0.389, "close": 0.395, "volume": 448957.2, "close_time": 1765670399999, "quote_volume": 176851.253, "trades": 1440, "taker_buy_base": 240186.9, "taker_buy_quote": 94574.8327 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.395, "high": 0.399, "low": 0.366, "close": 0.371, "volume": 438044.9, "close_time": 1765756799999, "quote_volume": 167130.1088, "trades": 1315, "taker_buy_base": 218727.8, "taker_buy_quote": 83552.5146 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.371, "high": 0.383, "low": 0.345, "close": 0.359, "volume": 613123.1, "close_time": 1765843199999, "quote_volume": 225576.6891, "trades": 1666, "taker_buy_base": 287513.9, "taker_buy_quote": 106105.5692 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.359, "high": 0.367, "low": 0.351, "close": 0.364, "volume": 615706.1, "close_time": 1765929599999, "quote_volume": 221462.214, "trades": 1686, "taker_buy_base": 296367.9, "taker_buy_quote": 106663.97 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.364, "high": 0.369, "low": 0.333, "close": 0.335, "volume": 1183034.9, "close_time": 1766015999999, "quote_volume": 412488.2653, "trades": 2421, "taker_buy_base": 342113.2, "taker_buy_quote": 120428.5262 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.335, "high": 0.347, "low": 0.307, "close": 0.321, "volume": 2007457.8, "close_time": 1766102399999, "quote_volume": 655370.3928, "trades": 4228, "taker_buy_base": 636706.5, "taker_buy_quote": 208744.1049 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.322, "high": 0.352, "low": 0.316, "close": 0.347, "volume": 869922.5, "close_time": 1766188799999, "quote_volume": 292388.4684, "trades": 1970, "taker_buy_base": 379267.7, "taker_buy_quote": 127245.1776 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.346, "high": 0.368, "low": 0.344, "close": 0.364, "volume": 928448.3, "close_time": 1766275199999, "quote_volume": 332081.4083, "trades": 1892, "taker_buy_base": 385349.3, "taker_buy_quote": 137840.2736 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.364, "high": 0.367, "low": 0.344, "close": 0.357, "volume": 724500.1, "close_time": 1766361599999, "quote_volume": 256331.2414, "trades": 1613, "taker_buy_base": 296422.3, "taker_buy_quote": 105000.4575 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.357, "high": 0.365, "low": 0.349, "close": 0.356, "volume": 929317.1, "close_time": 1766447999999, "quote_volume": 333451.9042, "trades": 2289, "taker_buy_base": 399404.4, "taker_buy_quote": 143288.4722 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.356, "high": 0.362, "low": 0.344, "close": 0.358, "volume": 672749.6, "close_time": 1766534399999, "quote_volume": 237863.5343, "trades": 1742, "taker_buy_base": 312613.1, "taker_buy_quote": 110480.3772 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.359, "high": 0.365, "low": 0.347, "close": 0.363, "volume": 658512.6, "close_time": 1766620799999, "quote_volume": 233874.2225, "trades": 1576, "taker_buy_base": 314224.3, "taker_buy_quote": 111555.9581 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.363, "high": 0.381, "low": 0.36, "close": 0.362, "volume": 716197.0, "close_time": 1766707199999, "quote_volume": 265201.0032, "trades": 1700, "taker_buy_base": 348397.3, "taker_buy_quote": 129002.9527 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.363, "high": 0.386, "low": 0.36, "close": 0.379, "volume": 463789.1, "close_time": 1766793599999, "quote_volume": 173487.4661, "trades": 1268, "taker_buy_base": 219096.1, "taker_buy_quote": 81928.1082 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.378, "high": 0.398, "low": 0.377, "close": 0.396, "volume": 456115.7, "close_time": 1766879999999, "quote_volume": 176821.3962, "trades": 1220, "taker_buy_base": 202190.7, "taker_buy_quote": 78318.1872 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.397, "high": 0.399, "low": 0.388, "close": 0.394, "volume": 284771.2, "close_time": 1766966399999, "quote_volume": 112189.2718, "trades": 944, "taker_buy_base": 135040.0, "taker_buy_quote": 53168.4193 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.393, "high": 0.403, "low": 0.383, "close": 0.385, "volume": 384260.0, "close_time": 1767052799999, "quote_volume": 151621.8953, "trades": 1531, "taker_buy_base": 186056.6, "taker_buy_quote": 73531.878 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.386, "high": 0.401, "low": 0.384, "close": 0.396, "volume": 297187.8, "close_time": 1767139199999, "quote_volume": 116542.0609, "trades": 946, "taker_buy_base": 136356.0, "taker_buy_quote": 53441.1268 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.395, "high": 0.397, "low": 0.378, "close": 0.391, "volume": 303531.4, "close_time": 1767225599999, "quote_volume": 118123.3812, "trades": 1047, "taker_buy_base": 146656.5, "taker_buy_quote": 56966.197 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.393, "high": 0.423, "low": 0.387, "close": 0.422, "volume": 312642.5, "close_time": 1767311999999, "quote_volume": 125678.4712, "trades": 1105, "taker_buy_base": 148243.5, "taker_buy_quote": 59556.8449 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.422, "high": 0.454, "low": 0.416, "close": 0.45, "volume": 672222.8, "close_time": 1767398399999, "quote_volume": 293900.2875, "trades": 1877, "taker_buy_base": 307753.5, "taker_buy_quote": 135042.1148 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.45, "high": 0.458, "low": 0.437, "close": 0.455, "volume": 492558.1, "close_time": 1767484799999, "quote_volume": 220301.4266, "trades": 2275, "taker_buy_base": 256266.6, "taker_buy_quote": 114644.7597 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.455, "high": 0.498, "low": 0.454, "close": 0.489, "volume": 878966.9, "close_time": 1767571199999, "quote_volume": 422731.7333, "trades": 4418, "taker_buy_base": 482077.8, "taker_buy_quote": 231692.963 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.487, "high": 0.498, "low": 0.468, "close": 0.489, "volume": 601746.9, "close_time": 1767657599999, "quote_volume": 289380.1759, "trades": 3826, "taker_buy_base": 329818.8, "taker_buy_quote": 158439.5834 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.489, "high": 0.527, "low": 0.476, "close": 0.49, "volume": 818363.5, "close_time": 1767743999999, "quote_volume": 407340.0644, "trades": 4414, "taker_buy_base": 417406.1, "taker_buy_quote": 207506.9417 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.49, "high": 0.491, "low": 0.424, "close": 0.431, "volume": 2940728.2, "close_time": 1767830399999, "quote_volume": 1327132.9226, "trades": 8001, "taker_buy_base": 464259.5, "taker_buy_quote": 209079.9148 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.431, "high": 0.465, "low": 0.428, "close": 0.445, "volume": 511707.9, "close_time": 1767916799999, "quote_volume": 227174.9597, "trades": 2075, "taker_buy_base": 254258.8, "taker_buy_quote": 112804.4278 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.444, "high": 0.46, "low": 0.439, "close": 0.445, "volume": 439113.0, "close_time": 1768003199999, "quote_volume": 197330.9415, "trades": 1360, "taker_buy_base": 200103.6, "taker_buy_quote": 89980.1058 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.445, "high": 0.453, "low": 0.437, "close": 0.443, "volume": 182198.8, "close_time": 1768089599999, "quote_volume": 81198.6991, "trades": 800, "taker_buy_base": 78738.7, "taker_buy_quote": 35123.8282 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.443, "high": 0.461, "low": 0.435, "close": 0.444, "volume": 257512.5, "close_time": 1768175999999, "quote_volume": 115784.8697, "trades": 1106, "taker_buy_base": 125799.1, "taker_buy_quote": 56612.2344 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.443, "high": 0.453, "low": 0.422, "close": 0.425, "volume": 241351.2, "close_time": 1768262399999, "quote_volume": 105868.7644, "trades": 1299, "taker_buy_base": 115238.2, "taker_buy_quote": 50534.1032 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.427, "high": 0.466, "low": 0.426, "close": 0.46, "volume": 369106.5, "close_time": 1768348799999, "quote_volume": 164587.8898, "trades": 1421, "taker_buy_base": 191165.6, "taker_buy_quote": 85327.6891 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.461, "high": 0.475, "low": 0.453, "close": 0.456, "volume": 1047034.8, "close_time": 1768435199999, "quote_volume": 484612.8814, "trades": 2532, "taker_buy_base": 504738.5, "taker_buy_quote": 233461.5967 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.455, "high": 0.456, "low": 0.412, "close": 0.416, "volume": 626832.4, "close_time": 1768521599999, "quote_volume": 271401.4788, "trades": 2258, "taker_buy_base": 318249.3, "taker_buy_quote": 137763.5399 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.416, "high": 0.421, "low": 0.397, "close": 0.42, "volume": 624961.5, "close_time": 1768607999999, "quote_volume": 256416.18, "trades": 2143, "taker_buy_base": 351497.2, "taker_buy_quote": 144160.2039 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.42, "high": 0.424, "low": 0.4, "close": 0.401, "volume": 623438.7, "close_time": 1768694399999, "quote_volume": 256382.8746, "trades": 1877, "taker_buy_base": 306866.8, "taker_buy_quote": 126240.5311 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.401, "high": 0.405, "low": 0.375, "close": 0.375, "volume": 645004.0, "close_time": 1768780799999, "quote_volume": 255408.7841, "trades": 1895, "taker_buy_base": 331861.5, "taker_buy_quote": 131468.2119 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.375, "high": 0.375, "low": 0.334, "close": 0.361, "volume": 991226.1, "close_time": 1768867199999, "quote_volume": 354945.1605, "trades": 2932, "taker_buy_base": 522130.8, "taker_buy_quote": 187018.3903 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.36, "high": 0.364, "low": 0.328, "close": 0.336, "volume": 640316.9, "close_time": 1768953599999, "quote_volume": 222460.2625, "trades": 1786, "taker_buy_base": 319020.7, "taker_buy_quote": 110640.7665 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.337, "high": 0.35, "low": 0.33, "close": 0.339, "volume": 728906.9, "close_time": 1769039999999, "quote_volume": 249441.5681, "trades": 2527, "taker_buy_base": 295841.8, "taker_buy_quote": 101014.6734 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.34, "high": 0.346, "low": 0.326, "close": 0.327, "volume": 789166.5, "close_time": 1769126399999, "quote_volume": 265011.1764, "trades": 2907, "taker_buy_base": 348843.1, "taker_buy_quote": 117283.3735 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.328, "high": 0.34, "low": 0.323, "close": 0.329, "volume": 767628.6, "close_time": 1769212799999, "quote_volume": 254983.4276, "trades": 2699, "taker_buy_base": 367634.9, "taker_buy_quote": 122334.2909 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.329, "high": 0.334, "low": 0.326, "close": 0.331, "volume": 752786.2, "close_time": 1769299199999, "quote_volume": 248157.3796, "trades": 2945, "taker_buy_base": 344165.9, "taker_buy_quote": 113504.5852 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.331, "high": 0.38, "low": 0.307, "close": 0.308, "volume": 1826952.2, "close_time": 1769385599999, "quote_volume": 616463.9977, "trades": 5268, "taker_buy_base": 888033.5, "taker_buy_quote": 300820.8322 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.309, "high": 0.366, "low": 0.302, "close": 0.347, "volume": 2021458.6, "close_time": 1769471999999, "quote_volume": 688178.85, "trades": 6431, "taker_buy_base": 926781.5, "taker_buy_quote": 314920.7473 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.347, "high": 0.371, "low": 0.33, "close": 0.37, "volume": 889671.4, "close_time": 1769558399999, "quote_volume": 308844.0256, "trades": 3185, "taker_buy_base": 381253.7, "taker_buy_quote": 132617.2232 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.37, "high": 0.506, "low": 0.362, "close": 0.425, "volume": 6186004.8, "close_time": 1769644799999, "quote_volume": 2796660.1764, "trades": 34955, "taker_buy_base": 2924033.9, "taker_buy_quote": 1321078.8901 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.425, "high": 0.458, "low": 0.3716, "close": 0.3724, "volume": 3362153.4, "close_time": 1769731199999, "quote_volume": 1339888.07011, "trades": 17554, "taker_buy_base": 1577306.9, "taker_buy_quote": 629479.53017 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3722, "high": 0.3745, "low": 0.293, "close": 0.3411, "volume": 1951322.1, "close_time": 1769817599999, "quote_volume": 687297.4917, "trades": 7129, "taker_buy_base": 874013.5, "taker_buy_quote": 308097.12974 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3416, "high": 0.3483, "low": 0.2706, "close": 0.3088, "volume": 2142669.8, "close_time": 1769903999999, "quote_volume": 673971.77187, "trades": 7550, "taker_buy_base": 1017497.6, "taker_buy_quote": 318320.67168 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3087, "high": 0.316, "low": 0.2774, "close": 0.2832, "volume": 1902344.6, "close_time": 1769990399999, "quote_volume": 569326.18437, "trades": 4676, "taker_buy_base": 838983.2, "taker_buy_quote": 251460.8028 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2833, "high": 0.3074, "low": 0.2691, "close": 0.3025, "volume": 2136175.0, "close_time": 1770076799999, "quote_volume": 621049.4631, "trades": 6346, "taker_buy_base": 1077175.2, "taker_buy_quote": 313479.69351 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3026, "high": 0.3057, "low": 0.2757, "close": 0.2924, "volume": 828169.7, "close_time": 1770163199999, "quote_volume": 243844.47978, "trades": 3621, "taker_buy_base": 386019.9, "taker_buy_quote": 114021.24767 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2918, "high": 0.3048, "low": 0.2804, "close": 0.2855, "volume": 374017.6, "close_time": 1770249599999, "quote_volume": 109009.889, "trades": 2085, "taker_buy_base": 179076.0, "taker_buy_quote": 52241.94923 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2859, "high": 0.288, "low": 0.2324, "close": 0.2369, "volume": 614971.0, "close_time": 1770335999999, "quote_volume": 159703.84307, "trades": 2903, "taker_buy_base": 286011.4, "taker_buy_quote": 73745.1749 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2376, "high": 0.264, "low": 0.211, "close": 0.2594, "volume": 855268.6, "close_time": 1770422399999, "quote_volume": 205046.30982, "trades": 3867, "taker_buy_base": 379477.5, "taker_buy_quote": 91602.46086 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2595, "high": 0.2775, "low": 0.2479, "close": 0.2589, "volume": 913683.9, "close_time": 1770508799999, "quote_volume": 240917.52405, "trades": 4532, "taker_buy_base": 414226.9, "taker_buy_quote": 108984.73892 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2592, "high": 0.2684, "low": 0.2478, "close": 0.2549, "volume": 197548.1, "close_time": 1770595199999, "quote_volume": 50890.31032, "trades": 1290, "taker_buy_base": 98408.3, "taker_buy_quote": 25408.62905 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.253, "high": 0.259, "low": 0.2423, "close": 0.2487, "volume": 204109.8, "close_time": 1770681599999, "quote_volume": 51241.22948, "trades": 1081, "taker_buy_base": 95290.7, "taker_buy_quote": 23917.42538 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2481, "high": 0.2495, "low": 0.2369, "close": 0.2422, "volume": 130326.2, "close_time": 1770767999999, "quote_volume": 31730.90201, "trades": 702, "taker_buy_base": 57172.0, "taker_buy_quote": 13923.4573 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.243, "high": 0.2453, "low": 0.2285, "close": 0.2426, "volume": 261924.7, "close_time": 1770854399999, "quote_volume": 62008.79138, "trades": 1342, "taker_buy_base": 123979.2, "taker_buy_quote": 29476.35394 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2427, "high": 0.2644, "low": 0.2416, "close": 0.2601, "volume": 558047.4, "close_time": 1770940799999, "quote_volume": 142729.61461, "trades": 2826, "taker_buy_base": 305907.8, "taker_buy_quote": 78281.01743 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2603, "high": 0.273, "low": 0.251, "close": 0.2681, "volume": 202225.7, "close_time": 1771027199999, "quote_volume": 52918.78717, "trades": 1151, "taker_buy_base": 108862.3, "taker_buy_quote": 28503.53956 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.268, "high": 0.294, "low": 0.266, "close": 0.2864, "volume": 189172.0, "close_time": 1771113599999, "quote_volume": 52290.45121, "trades": 1158, "taker_buy_base": 89944.8, "taker_buy_quote": 25007.70463 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2865, "high": 0.2916, "low": 0.2634, "close": 0.2693, "volume": 122694.9, "close_time": 1771199999999, "quote_volume": 34021.81685, "trades": 1034, "taker_buy_base": 48421.2, "taker_buy_quote": 13431.2812 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2687, "high": 0.2744, "low": 0.2605, "close": 0.2711, "volume": 69192.3, "close_time": 1771286399999, "quote_volume": 18533.22542, "trades": 716, "taker_buy_base": 35951.0, "taker_buy_quote": 9629.78829 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2714, "high": 0.4002, "low": 0.2684, "close": 0.333, "volume": 3598328.1, "close_time": 1771372799999, "quote_volume": 1233740.91259, "trades": 22464, "taker_buy_base": 1819846.7, "taker_buy_quote": 624797.06379 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3328, "high": 0.3485, "low": 0.2973, "close": 0.3018, "volume": 1477738.1, "close_time": 1771459199999, "quote_volume": 469961.63888, "trades": 12965, "taker_buy_base": 756405.7, "taker_buy_quote": 241451.76083 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3011, "high": 0.311, "low": 0.2802, "close": 0.2828, "volume": 477415.8, "close_time": 1771545599999, "quote_volume": 138783.51661, "trades": 3501, "taker_buy_base": 206638.7, "taker_buy_quote": 60229.4558 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2829, "high": 0.3402, "low": 0.282, "close": 0.3147, "volume": 1327615.9, "close_time": 1771631999999, "quote_volume": 419549.37867, "trades": 14863, "taker_buy_base": 649232.7, "taker_buy_quote": 205159.08552 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3148, "high": 0.3222, "low": 0.3026, "close": 0.3078, "volume": 358194.6, "close_time": 1771718399999, "quote_volume": 111131.51285, "trades": 5360, "taker_buy_base": 186782.8, "taker_buy_quote": 57939.05834 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3076, "high": 0.338, "low": 0.2968, "close": 0.3016, "volume": 784189.5, "close_time": 1771804799999, "quote_volume": 247379.41902, "trades": 13604, "taker_buy_base": 415123.5, "taker_buy_quote": 131042.82174 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.3017, "high": 0.3114, "low": 0.2702, "close": 0.2775, "volume": 507436.2, "close_time": 1771891199999, "quote_volume": 145715.88261, "trades": 9587, "taker_buy_base": 222903.9, "taker_buy_quote": 64165.65528 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2776, "high": 0.2866, "low": 0.2707, "close": 0.279, "volume": 269695.4, "close_time": 1771977599999, "quote_volume": 75136.46986, "trades": 4248, "taker_buy_base": 146170.7, "taker_buy_quote": 40781.28327 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2787, "high": 0.3055, "low": 0.2772, "close": 0.2946, "volume": 264384.3, "close_time": 1772063999999, "quote_volume": 77278.87888, "trades": 2609, "taker_buy_base": 123893.3, "taker_buy_quote": 36269.95678 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2936, "high": 0.2961, "low": 0.2722, "close": 0.2795, "volume": 179909.9, "close_time": 1772150399999, "quote_volume": 50856.40928, "trades": 1859, "taker_buy_base": 105803.5, "taker_buy_quote": 29959.8722 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.279, "high": 0.2938, "low": 0.2708, "close": 0.2777, "volume": 138510.8, "close_time": 1772236799999, "quote_volume": 39361.25179, "trades": 1391, "taker_buy_base": 57728.6, "taker_buy_quote": 16429.08982 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2772, "high": 0.2796, "low": 0.2526, "close": 0.2714, "volume": 286020.4, "close_time": 1772323199999, "quote_volume": 75457.2772, "trades": 2243, "taker_buy_base": 132081.8, "taker_buy_quote": 34998.96405 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.271, "high": 0.2782, "low": 0.257, "close": 0.264, "volume": 151573.9, "close_time": 1772409599999, "quote_volume": 40565.09924, "trades": 1282, "taker_buy_base": 75584.4, "taker_buy_quote": 20243.70118 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2649, "high": 0.2882, "low": 0.262, "close": 0.2751, "volume": 215033.1, "close_time": 1772495999999, "quote_volume": 58872.18577, "trades": 1595, "taker_buy_base": 123847.9, "taker_buy_quote": 33810.90351 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2765, "high": 0.2815, "low": 0.2666, "close": 0.2749, "volume": 85526.6, "close_time": 1772582399999, "quote_volume": 23445.31771, "trades": 1078, "taker_buy_base": 41401.9, "taker_buy_quote": 11393.20893 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2752, "high": 0.2856, "low": 0.2678, "close": 0.2764, "volume": 128836.5, "close_time": 1772668799999, "quote_volume": 35664.28073, "trades": 1226, "taker_buy_base": 62840.2, "taker_buy_quote": 17362.50873 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2761, "high": 0.2815, "low": 0.267, "close": 0.2713, "volume": 76951.8, "close_time": 1772755199999, "quote_volume": 21140.76574, "trades": 711, "taker_buy_base": 38170.2, "taker_buy_quote": 10499.09875 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.271, "high": 0.2739, "low": 0.2542, "close": 0.2603, "volume": 83041.4, "close_time": 1772841599999, "quote_volume": 21981.1873, "trades": 733, "taker_buy_base": 37746.3, "taker_buy_quote": 9972.03725 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2608, "high": 0.2637, "low": 0.2529, "close": 0.2553, "volume": 52109.6, "close_time": 1772927999999, "quote_volume": 13483.43069, "trades": 414, "taker_buy_base": 31035.3, "taker_buy_quote": 8055.64537 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2556, "high": 0.259, "low": 0.2498, "close": 0.254, "volume": 31695.3, "close_time": 1773014399999, "quote_volume": 8058.40997, "trades": 354, "taker_buy_base": 15544.7, "taker_buy_quote": 3958.34643 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2538, "high": 0.2641, "low": 0.2527, "close": 0.2588, "volume": 84267.1, "close_time": 1773100799999, "quote_volume": 21953.42898, "trades": 529, "taker_buy_base": 42288.5, "taker_buy_quote": 11001.30949 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2577, "high": 0.2661, "low": 0.2569, "close": 0.2592, "volume": 99259.9, "close_time": 1773187199999, "quote_volume": 26025.01231, "trades": 748, "taker_buy_base": 57057.3, "taker_buy_quote": 14994.87029 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2587, "high": 0.2762, "low": 0.2563, "close": 0.2733, "volume": 98216.3, "close_time": 1773273599999, "quote_volume": 26281.79996, "trades": 727, "taker_buy_base": 49394.4, "taker_buy_quote": 13220.08946 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2737, "high": 0.2879, "low": 0.2692, "close": 0.2855, "volume": 83340.0, "close_time": 1773359999999, "quote_volume": 23088.82504, "trades": 1005, "taker_buy_base": 48576.4, "taker_buy_quote": 13466.48101 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2859, "high": 0.2925, "low": 0.2812, "close": 0.2829, "volume": 74402.4, "close_time": 1773446399999, "quote_volume": 21410.22735, "trades": 982, "taker_buy_base": 34440.5, "taker_buy_quote": 9922.90143 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2829, "high": 0.2837, "low": 0.2771, "close": 0.279, "volume": 29811.1, "close_time": 1773532799999, "quote_volume": 8336.40525, "trades": 337, "taker_buy_base": 15930.6, "taker_buy_quote": 4456.80672 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.279, "high": 0.2894, "low": 0.2764, "close": 0.2863, "volume": 52346.8, "close_time": 1773619199999, "quote_volume": 14773.49666, "trades": 522, "taker_buy_base": 23064.1, "taker_buy_quote": 6516.21631 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.288, "high": 0.2989, "low": 0.2856, "close": 0.2966, "volume": 76142.6, "close_time": 1773705599999, "quote_volume": 22322.46083, "trades": 772, "taker_buy_base": 42730.7, "taker_buy_quote": 12544.94203 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2961, "high": 0.3035, "low": 0.2889, "close": 0.2971, "volume": 65962.3, "close_time": 1773791999999, "quote_volume": 19555.38824, "trades": 650, "taker_buy_base": 28680.5, "taker_buy_quote": 8501.91389 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2979, "high": 0.306, "low": 0.2833, "close": 0.2985, "volume": 145058.7, "close_time": 1773878399999, "quote_volume": 42718.70809, "trades": 1116, "taker_buy_base": 81090.4, "taker_buy_quote": 23831.70742 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2975, "high": 0.3045, "low": 0.2876, "close": 0.2942, "volume": 111095.4, "close_time": 1773964799999, "quote_volume": 32959.37502, "trades": 1257, "taker_buy_base": 70384.8, "taker_buy_quote": 20893.45788 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.295, "high": 0.3136, "low": 0.2935, "close": 0.3042, "volume": 98203.0, "close_time": 1774051199999, "quote_volume": 29940.28837, "trades": 990, "taker_buy_base": 49897.7, "taker_buy_quote": 15276.44616 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.306, "high": 0.3119, "low": 0.291, "close": 0.2928, "volume": 57944.3, "close_time": 1774137599999, "quote_volume": 17726.7349, "trades": 482, "taker_buy_base": 27162.9, "taker_buy_quote": 8326.2107 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.29, "high": 0.2943, "low": 0.275, "close": 0.2791, "volume": 57354.4, "close_time": 1774223999999, "quote_volume": 16318.57115, "trades": 435, "taker_buy_base": 19095.2, "taker_buy_quote": 5492.27902 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2803, "high": 0.3617, "low": 0.2773, "close": 0.3282, "volume": 1405012.3, "close_time": 1774310399999, "quote_volume": 473057.18718, "trades": 10805, "taker_buy_base": 716923.3, "taker_buy_quote": 241716.68973 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3285, "high": 0.3625, "low": 0.309, "close": 0.3222, "volume": 902098.5, "close_time": 1774396799999, "quote_volume": 301379.93041, "trades": 5677, "taker_buy_base": 494966.0, "taker_buy_quote": 165488.69599 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.321, "high": 0.3957, "low": 0.3178, "close": 0.3341, "volume": 2351020.9, "close_time": 1774483199999, "quote_volume": 829847.62579, "trades": 13510, "taker_buy_base": 1243843.0, "taker_buy_quote": 440085.55387 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3339, "high": 0.345, "low": 0.3113, "close": 0.3136, "volume": 306361.0, "close_time": 1774569599999, "quote_volume": 100669.18104, "trades": 3575, "taker_buy_base": 150815.4, "taker_buy_quote": 49564.86819 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.3145, "high": 0.324, "low": 0.2989, "close": 0.308, "volume": 203666.8, "close_time": 1774655999999, "quote_volume": 63606.81952, "trades": 1172, "taker_buy_base": 58440.5, "taker_buy_quote": 18278.51865 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.306, "high": 0.3071, "low": 0.2939, "close": 0.296, "volume": 75306.4, "close_time": 1774742399999, "quote_volume": 22609.37989, "trades": 447, "taker_buy_base": 39671.6, "taker_buy_quote": 11899.41984 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2967, "high": 0.2969, "low": 0.275, "close": 0.2784, "volume": 180154.3, "close_time": 1774828799999, "quote_volume": 51452.96667, "trades": 853, "taker_buy_base": 89884.9, "taker_buy_quote": 25629.40851 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2786, "high": 0.2908, "low": 0.273, "close": 0.2733, "volume": 285618.7, "close_time": 1774915199999, "quote_volume": 80868.76051, "trades": 928, "taker_buy_base": 142511.6, "taker_buy_quote": 40332.94809 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2733, "high": 0.2831, "low": 0.268, "close": 0.278, "volume": 214519.5, "close_time": 1775001599999, "quote_volume": 59241.84146, "trades": 708, "taker_buy_base": 96056.4, "taker_buy_quote": 26588.2983 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2777, "high": 0.282, "low": 0.2742, "close": 0.2747, "volume": 208846.2, "close_time": 1775087999999, "quote_volume": 58130.40442, "trades": 781, "taker_buy_base": 93370.9, "taker_buy_quote": 25996.56463 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2745, "high": 0.2747, "low": 0.2588, "close": 0.2617, "volume": 185428.0, "close_time": 1775174399999, "quote_volume": 48888.01703, "trades": 509, "taker_buy_base": 97542.7, "taker_buy_quote": 25821.16654 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.262, "high": 0.264, "low": 0.2538, "close": 0.2562, "volume": 132067.6, "close_time": 1775260799999, "quote_volume": 34157.41953, "trades": 527, "taker_buy_base": 63300.8, "taker_buy_quote": 16394.08948 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2573, "high": 0.318, "low": 0.2571, "close": 0.277, "volume": 2019356.8, "close_time": 1775347199999, "quote_volume": 581355.50223, "trades": 5026, "taker_buy_base": 1021875.5, "taker_buy_quote": 291717.15066 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2776, "high": 0.2784, "low": 0.2621, "close": 0.2741, "volume": 324062.0, "close_time": 1775433599999, "quote_volume": 87644.10767, "trades": 1110, "taker_buy_base": 181693.8, "taker_buy_quote": 49129.93041 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2752, "high": 0.2793, "low": 0.267, "close": 0.2697, "volume": 267986.6, "close_time": 1775519999999, "quote_volume": 73479.85356, "trades": 1083, "taker_buy_base": 142513.3, "taker_buy_quote": 39066.33042 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2704, "high": 0.2842, "low": 0.2633, "close": 0.2835, "volume": 247776.6, "close_time": 1775606399999, "quote_volume": 67078.79691, "trades": 1019, "taker_buy_base": 132809.2, "taker_buy_quote": 35927.74422 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2837, "high": 0.2851, "low": 0.2742, "close": 0.2747, "volume": 249547.5, "close_time": 1775692799999, "quote_volume": 69620.40499, "trades": 1148, "taker_buy_base": 120773.7, "taker_buy_quote": 33693.23111 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2748, "high": 0.2941, "low": 0.2725, "close": 0.2905, "volume": 375575.9, "close_time": 1775779199999, "quote_volume": 105874.36118, "trades": 1951, "taker_buy_base": 175871.3, "taker_buy_quote": 49585.19774 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2911, "high": 0.3085, "low": 0.2876, "close": 0.304, "volume": 500214.7, "close_time": 1775865599999, "quote_volume": 150233.50967, "trades": 1899, "taker_buy_base": 258798.6, "taker_buy_quote": 77790.72043 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.3034, "high": 0.3065, "low": 0.2993, "close": 0.302, "volume": 183044.9, "close_time": 1775951999999, "quote_volume": 55433.9446, "trades": 720, "taker_buy_base": 81886.4, "taker_buy_quote": 24821.88272 } ] } }, "last_update": "2026-04-11T16:35:35.539331" }