{ "symbol": "JTOUSDT", "fetched_at": "2026-04-10T08:57:49.144527", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.053, "high": 1.057, "low": 1.038, "close": 1.038, "volume": 79937.8, "close_time": 1760259599999, "quote_volume": 83602.8785, "trades": 888, "taker_buy_base": 31803.1, "taker_buy_quote": 33267.1157 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 1.038, "high": 1.041, "low": 1.028, "close": 1.041, "volume": 79235.9, "close_time": 1760263199999, "quote_volume": 81994.632, "trades": 912, "taker_buy_base": 46232.1, "taker_buy_quote": 47844.0799 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 1.042, "high": 1.048, "low": 1.031, "close": 1.033, "volume": 116613.0, "close_time": 1760266799999, "quote_volume": 120764.067, "trades": 843, "taker_buy_base": 41685.4, "taker_buy_quote": 43224.9697 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 1.033, "high": 1.046, "low": 1.032, "close": 1.044, "volume": 49689.4, "close_time": 1760270399999, "quote_volume": 51694.4318, "trades": 747, "taker_buy_base": 28361.8, "taker_buy_quote": 29505.5913 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.044, "high": 1.06, "low": 1.043, "close": 1.051, "volume": 57297.9, "close_time": 1760273999999, "quote_volume": 60352.1069, "trades": 951, "taker_buy_base": 34527.9, "taker_buy_quote": 36406.9882 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 1.051, "high": 1.057, "low": 1.029, "close": 1.033, "volume": 84266.4, "close_time": 1760277599999, "quote_volume": 87700.68, "trades": 1114, "taker_buy_base": 35662.1, "taker_buy_quote": 37185.7038 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 1.034, "high": 1.095, "low": 1.034, "close": 1.079, "volume": 318622.3, "close_time": 1760281199999, "quote_volume": 342042.2785, "trades": 4814, "taker_buy_base": 177433.5, "taker_buy_quote": 190626.0494 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 1.08, "high": 1.138, "low": 1.077, "close": 1.135, "volume": 835803.2, "close_time": 1760284799999, "quote_volume": 930870.2724, "trades": 6204, "taker_buy_base": 392506.1, "taker_buy_quote": 437207.3547 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.135, "high": 1.182, "low": 1.135, "close": 1.17, "volume": 912012.7, "close_time": 1760288399999, "quote_volume": 1056405.6614, "trades": 7357, "taker_buy_base": 489035.2, "taker_buy_quote": 566945.4039 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.171, "high": 1.196, "low": 1.166, "close": 1.179, "volume": 465322.5, "close_time": 1760291999999, "quote_volume": 549652.5445, "trades": 2607, "taker_buy_base": 223559.3, "taker_buy_quote": 263790.5779 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.18, "high": 1.183, "low": 1.155, "close": 1.163, "volume": 224669.4, "close_time": 1760295599999, "quote_volume": 261730.3771, "trades": 1584, "taker_buy_base": 108075.5, "taker_buy_quote": 125999.8191 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.164, "high": 1.189, "low": 1.164, "close": 1.189, "volume": 106273.4, "close_time": 1760299199999, "quote_volume": 125270.6471, "trades": 965, "taker_buy_base": 69153.3, "taker_buy_quote": 81443.1287 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.188, "high": 1.198, "low": 1.18, "close": 1.184, "volume": 134307.9, "close_time": 1760302799999, "quote_volume": 159455.8865, "trades": 1163, "taker_buy_base": 67858.7, "taker_buy_quote": 80591.5882 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.183, "high": 1.192, "low": 1.154, "close": 1.17, "volume": 260720.7, "close_time": 1760306399999, "quote_volume": 305385.7359, "trades": 1424, "taker_buy_base": 120020.2, "taker_buy_quote": 140409.5765 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.171, "high": 1.182, "low": 1.162, "close": 1.168, "volume": 115406.3, "close_time": 1760309999999, "quote_volume": 134913.07, "trades": 1481, "taker_buy_base": 68967.2, "taker_buy_quote": 80583.7821 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.168, "high": 1.168, "low": 1.154, "close": 1.162, "volume": 60336.3, "close_time": 1760313599999, "quote_volume": 70007.9992, "trades": 962, "taker_buy_base": 23720.8, "taker_buy_quote": 27526.5352 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.162, "high": 1.173, "low": 1.139, "close": 1.147, "volume": 409849.8, "close_time": 1760317199999, "quote_volume": 471110.622, "trades": 2144, "taker_buy_base": 252933.5, "taker_buy_quote": 290694.7762 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 1.147, "high": 1.159, "low": 1.138, "close": 1.158, "volume": 145596.9, "close_time": 1760320799999, "quote_volume": 166992.5307, "trades": 1210, "taker_buy_base": 66109.5, "taker_buy_quote": 75825.253 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 1.158, "high": 1.162, "low": 1.139, "close": 1.145, "volume": 240470.0, "close_time": 1760324399999, "quote_volume": 275593.8094, "trades": 1439, "taker_buy_base": 128012.2, "taker_buy_quote": 146679.538 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 1.145, "high": 1.151, "low": 1.133, "close": 1.137, "volume": 89383.3, "close_time": 1760327999999, "quote_volume": 101949.8212, "trades": 1053, "taker_buy_base": 40180.4, "taker_buy_quote": 45890.6169 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.137, "high": 1.149, "low": 1.135, "close": 1.147, "volume": 60426.8, "close_time": 1760331599999, "quote_volume": 68910.7655, "trades": 792, "taker_buy_base": 28725.3, "taker_buy_quote": 32758.9633 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 1.147, "high": 1.149, "low": 1.137, "close": 1.146, "volume": 78396.5, "close_time": 1760335199999, "quote_volume": 89675.5721, "trades": 844, "taker_buy_base": 44217.1, "taker_buy_quote": 50582.6964 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 1.146, "high": 1.17, "low": 1.139, "close": 1.163, "volume": 96746.0, "close_time": 1760338799999, "quote_volume": 111648.8291, "trades": 1099, "taker_buy_base": 51669.5, "taker_buy_quote": 59591.8982 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.163, "high": 1.179, "low": 1.156, "close": 1.16, "volume": 126126.1, "close_time": 1760342399999, "quote_volume": 147103.5053, "trades": 1150, "taker_buy_base": 52734.6, "taker_buy_quote": 61532.9957 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.159, "high": 1.185, "low": 1.159, "close": 1.181, "volume": 110510.1, "close_time": 1760345999999, "quote_volume": 129573.1044, "trades": 1573, "taker_buy_base": 39816.6, "taker_buy_quote": 46666.1904 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 1.18, "high": 1.181, "low": 1.162, "close": 1.169, "volume": 127878.6, "close_time": 1760349599999, "quote_volume": 149425.4065, "trades": 1668, "taker_buy_base": 65128.1, "taker_buy_quote": 76085.0965 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.169, "high": 1.169, "low": 1.152, "close": 1.162, "volume": 150448.4, "close_time": 1760353199999, "quote_volume": 174513.6424, "trades": 2167, "taker_buy_base": 66309.8, "taker_buy_quote": 76994.1768 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 1.162, "high": 1.164, "low": 1.116, "close": 1.136, "volume": 563256.4, "close_time": 1760356799999, "quote_volume": 641149.9826, "trades": 5312, "taker_buy_base": 248642.1, "taker_buy_quote": 283070.4063 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.135, "high": 1.158, "low": 1.128, "close": 1.139, "volume": 179891.7, "close_time": 1760360399999, "quote_volume": 205724.7476, "trades": 1891, "taker_buy_base": 84855.8, "taker_buy_quote": 96984.3246 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 1.138, "high": 1.178, "low": 1.134, "close": 1.166, "volume": 571297.0, "close_time": 1760363999999, "quote_volume": 660706.8332, "trades": 5842, "taker_buy_base": 281945.1, "taker_buy_quote": 325605.2211 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.166, "high": 1.171, "low": 1.137, "close": 1.143, "volume": 248279.6, "close_time": 1760367599999, "quote_volume": 286273.5214, "trades": 3188, "taker_buy_base": 109276.8, "taker_buy_quote": 125982.2574 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.143, "high": 1.183, "low": 1.143, "close": 1.176, "volume": 176081.4, "close_time": 1760371199999, "quote_volume": 205379.2436, "trades": 2102, "taker_buy_base": 99369.4, "taker_buy_quote": 115828.4829 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.176, "high": 1.193, "low": 1.167, "close": 1.187, "volume": 256821.7, "close_time": 1760374799999, "quote_volume": 302560.8343, "trades": 2856, "taker_buy_base": 123085.6, "taker_buy_quote": 145047.9412 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.188, "high": 1.235, "low": 1.186, "close": 1.234, "volume": 318615.7, "close_time": 1760378399999, "quote_volume": 384526.478, "trades": 3044, "taker_buy_base": 176972.9, "taker_buy_quote": 213619.9158 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.234, "high": 1.245, "low": 1.219, "close": 1.237, "volume": 167958.1, "close_time": 1760381999999, "quote_volume": 207043.8642, "trades": 2148, "taker_buy_base": 74486.8, "taker_buy_quote": 91788.6302 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.236, "high": 1.246, "low": 1.227, "close": 1.233, "volume": 214484.1, "close_time": 1760385599999, "quote_volume": 265486.098, "trades": 1815, "taker_buy_base": 108441.8, "taker_buy_quote": 134213.4895 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.232, "high": 1.253, "low": 1.23, "close": 1.25, "volume": 208657.2, "close_time": 1760389199999, "quote_volume": 258665.6048, "trades": 1783, "taker_buy_base": 120547.5, "taker_buy_quote": 149419.3946 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.25, "high": 1.25, "low": 1.226, "close": 1.235, "volume": 216304.4, "close_time": 1760392799999, "quote_volume": 267879.7965, "trades": 1519, "taker_buy_base": 96554.8, "taker_buy_quote": 119471.7361 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.235, "high": 1.242, "low": 1.232, "close": 1.238, "volume": 116823.4, "close_time": 1760396399999, "quote_volume": 144432.3927, "trades": 1026, "taker_buy_base": 49122.9, "taker_buy_quote": 60769.5773 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.237, "high": 1.24, "low": 1.229, "close": 1.235, "volume": 76430.0, "close_time": 1760399999999, "quote_volume": 94256.3626, "trades": 1337, "taker_buy_base": 33484.2, "taker_buy_quote": 41295.2266 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.236, "high": 1.244, "low": 1.228, "close": 1.231, "volume": 125156.7, "close_time": 1760403599999, "quote_volume": 154960.5687, "trades": 1485, "taker_buy_base": 79992.6, "taker_buy_quote": 99057.1532 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.231, "high": 1.231, "low": 1.216, "close": 1.221, "volume": 215175.0, "close_time": 1760407199999, "quote_volume": 263023.0044, "trades": 1772, "taker_buy_base": 116443.8, "taker_buy_quote": 142362.9182 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.22, "high": 1.22, "low": 1.199, "close": 1.2, "volume": 102909.8, "close_time": 1760410799999, "quote_volume": 124346.4531, "trades": 1502, "taker_buy_base": 39104.9, "taker_buy_quote": 47279.0261 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.199, "high": 1.203, "low": 1.188, "close": 1.192, "volume": 94943.3, "close_time": 1760414399999, "quote_volume": 113392.6423, "trades": 1276, "taker_buy_base": 33891.0, "taker_buy_quote": 40492.5847 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.192, "high": 1.198, "low": 1.164, "close": 1.17, "volume": 197934.4, "close_time": 1760417999999, "quote_volume": 233908.6124, "trades": 2201, "taker_buy_base": 95677.1, "taker_buy_quote": 113270.5609 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.171, "high": 1.183, "low": 1.151, "close": 1.155, "volume": 124842.6, "close_time": 1760421599999, "quote_volume": 145199.0683, "trades": 1947, "taker_buy_base": 64734.8, "taker_buy_quote": 75356.5526 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.156, "high": 1.164, "low": 1.099, "close": 1.121, "volume": 479292.1, "close_time": 1760425199999, "quote_volume": 541397.8947, "trades": 4294, "taker_buy_base": 215292.9, "taker_buy_quote": 243250.4177 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.121, "high": 1.13, "low": 1.108, "close": 1.112, "volume": 279225.5, "close_time": 1760428799999, "quote_volume": 312696.5438, "trades": 2699, "taker_buy_base": 162408.3, "taker_buy_quote": 182090.9339 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.112, "high": 1.133, "low": 1.103, "close": 1.117, "volume": 159793.7, "close_time": 1760432399999, "quote_volume": 178381.8639, "trades": 1794, "taker_buy_base": 78779.6, "taker_buy_quote": 87921.0158 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.117, "high": 1.128, "low": 1.112, "close": 1.118, "volume": 67544.4, "close_time": 1760435999999, "quote_volume": 75786.8067, "trades": 1028, "taker_buy_base": 27588.8, "taker_buy_quote": 30948.1211 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.118, "high": 1.119, "low": 1.085, "close": 1.107, "volume": 223809.0, "close_time": 1760439599999, "quote_volume": 246766.822, "trades": 2281, "taker_buy_base": 96390.4, "taker_buy_quote": 106184.2425 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.107, "high": 1.123, "low": 1.106, "close": 1.114, "volume": 112248.9, "close_time": 1760443199999, "quote_volume": 125124.569, "trades": 1628, "taker_buy_base": 52405.9, "taker_buy_quote": 58428.9502 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.114, "high": 1.115, "low": 1.094, "close": 1.096, "volume": 66222.9, "close_time": 1760446799999, "quote_volume": 73005.3246, "trades": 1350, "taker_buy_base": 29478.5, "taker_buy_quote": 32488.4299 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.096, "high": 1.123, "low": 1.089, "close": 1.114, "volume": 132912.5, "close_time": 1760450399999, "quote_volume": 147096.8663, "trades": 4378, "taker_buy_base": 70707.2, "taker_buy_quote": 78254.379 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.113, "high": 1.146, "low": 1.108, "close": 1.126, "volume": 267469.4, "close_time": 1760453999999, "quote_volume": 301735.5895, "trades": 4806, "taker_buy_base": 176406.2, "taker_buy_quote": 198928.8437 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.127, "high": 1.169, "low": 1.121, "close": 1.169, "volume": 167533.6, "close_time": 1760457599999, "quote_volume": 191537.7331, "trades": 2500, "taker_buy_base": 91480.8, "taker_buy_quote": 104816.4074 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.17, "high": 1.192, "low": 1.153, "close": 1.16, "volume": 267758.1, "close_time": 1760461199999, "quote_volume": 313396.7577, "trades": 3281, "taker_buy_base": 132729.4, "taker_buy_quote": 155432.9993 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.16, "high": 1.174, "low": 1.14, "close": 1.163, "volume": 266603.0, "close_time": 1760464799999, "quote_volume": 308444.3031, "trades": 2168, "taker_buy_base": 180640.5, "taker_buy_quote": 208426.3664 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.164, "high": 1.18, "low": 1.161, "close": 1.167, "volume": 59872.8, "close_time": 1760468399999, "quote_volume": 70110.2964, "trades": 1200, "taker_buy_base": 31053.2, "taker_buy_quote": 36393.658 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.168, "high": 1.177, "low": 1.14, "close": 1.155, "volume": 153629.7, "close_time": 1760471999999, "quote_volume": 177915.1478, "trades": 2010, "taker_buy_base": 73613.4, "taker_buy_quote": 85281.4346 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.155, "high": 1.165, "low": 1.149, "close": 1.163, "volume": 69623.4, "close_time": 1760475599999, "quote_volume": 80718.7072, "trades": 977, "taker_buy_base": 39490.3, "taker_buy_quote": 45830.342 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.163, "high": 1.167, "low": 1.151, "close": 1.167, "volume": 46237.2, "close_time": 1760479199999, "quote_volume": 53615.9624, "trades": 533, "taker_buy_base": 30274.8, "taker_buy_quote": 35111.5152 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.168, "high": 1.174, "low": 1.16, "close": 1.164, "volume": 41357.8, "close_time": 1760482799999, "quote_volume": 48216.9036, "trades": 545, "taker_buy_base": 28538.5, "taker_buy_quote": 33264.1751 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.163, "high": 1.172, "low": 1.162, "close": 1.168, "volume": 63003.3, "close_time": 1760486399999, "quote_volume": 73631.8788, "trades": 648, "taker_buy_base": 45028.2, "taker_buy_quote": 52620.5711 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.168, "high": 1.171, "low": 1.157, "close": 1.17, "volume": 101422.6, "close_time": 1760489999999, "quote_volume": 117952.1507, "trades": 1145, "taker_buy_base": 61281.5, "taker_buy_quote": 71305.5733 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.169, "high": 1.17, "low": 1.152, "close": 1.162, "volume": 110630.9, "close_time": 1760493599999, "quote_volume": 128288.6435, "trades": 1166, "taker_buy_base": 63348.2, "taker_buy_quote": 73466.3552 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.162, "high": 1.177, "low": 1.161, "close": 1.163, "volume": 59727.4, "close_time": 1760497199999, "quote_volume": 69776.5179, "trades": 808, "taker_buy_base": 35071.6, "taker_buy_quote": 40957.9068 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.164, "high": 1.167, "low": 1.147, "close": 1.155, "volume": 92344.8, "close_time": 1760500799999, "quote_volume": 106751.3602, "trades": 964, "taker_buy_base": 41629.3, "taker_buy_quote": 48163.4104 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.155, "high": 1.173, "low": 1.15, "close": 1.171, "volume": 47489.4, "close_time": 1760504399999, "quote_volume": 55158.8141, "trades": 663, "taker_buy_base": 32998.6, "taker_buy_quote": 38336.9452 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.171, "high": 1.178, "low": 1.168, "close": 1.173, "volume": 118035.9, "close_time": 1760507999999, "quote_volume": 138561.4713, "trades": 1136, "taker_buy_base": 74196.3, "taker_buy_quote": 87105.4017 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.173, "high": 1.178, "low": 1.159, "close": 1.174, "volume": 142360.6, "close_time": 1760511599999, "quote_volume": 166472.9505, "trades": 1325, "taker_buy_base": 81249.0, "taker_buy_quote": 95108.9159 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.174, "high": 1.176, "low": 1.163, "close": 1.176, "volume": 57742.6, "close_time": 1760515199999, "quote_volume": 67553.0116, "trades": 771, "taker_buy_base": 34374.8, "taker_buy_quote": 40218.8036 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.175, "high": 1.208, "low": 1.174, "close": 1.182, "volume": 226738.7, "close_time": 1760518799999, "quote_volume": 270408.966, "trades": 1904, "taker_buy_base": 139131.2, "taker_buy_quote": 166068.8106 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.182, "high": 1.186, "low": 1.169, "close": 1.172, "volume": 82332.5, "close_time": 1760522399999, "quote_volume": 96871.7533, "trades": 1235, "taker_buy_base": 46570.0, "taker_buy_quote": 54858.4821 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.172, "high": 1.174, "low": 1.16, "close": 1.164, "volume": 65010.0, "close_time": 1760525999999, "quote_volume": 75791.8882, "trades": 876, "taker_buy_base": 35235.8, "taker_buy_quote": 41078.9654 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.164, "high": 1.176, "low": 1.154, "close": 1.169, "volume": 82068.4, "close_time": 1760529599999, "quote_volume": 95704.2018, "trades": 1152, "taker_buy_base": 45958.4, "taker_buy_quote": 53598.9173 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.169, "high": 1.172, "low": 1.15, "close": 1.158, "volume": 104205.5, "close_time": 1760533199999, "quote_volume": 120939.5799, "trades": 1338, "taker_buy_base": 69023.0, "taker_buy_quote": 80094.1522 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.158, "high": 1.165, "low": 1.126, "close": 1.153, "volume": 288487.8, "close_time": 1760536799999, "quote_volume": 331459.378, "trades": 3296, "taker_buy_base": 134256.6, "taker_buy_quote": 154414.992 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.153, "high": 1.174, "low": 1.134, "close": 1.142, "volume": 149137.5, "close_time": 1760540399999, "quote_volume": 172689.6843, "trades": 1829, "taker_buy_base": 67210.2, "taker_buy_quote": 77783.154 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.141, "high": 1.151, "low": 1.124, "close": 1.135, "volume": 139990.4, "close_time": 1760543999999, "quote_volume": 159012.5842, "trades": 1386, "taker_buy_base": 55634.9, "taker_buy_quote": 63222.8289 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.135, "high": 1.149, "low": 1.131, "close": 1.142, "volume": 137546.7, "close_time": 1760547599999, "quote_volume": 156988.4074, "trades": 1253, "taker_buy_base": 83538.4, "taker_buy_quote": 95309.0647 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.141, "high": 1.15, "low": 1.128, "close": 1.148, "volume": 105433.2, "close_time": 1760551199999, "quote_volume": 120005.4217, "trades": 1045, "taker_buy_base": 68699.3, "taker_buy_quote": 78232.0679 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.149, "high": 1.167, "low": 1.142, "close": 1.164, "volume": 167989.7, "close_time": 1760554799999, "quote_volume": 194096.8665, "trades": 1562, "taker_buy_base": 103297.4, "taker_buy_quote": 119296.0612 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.164, "high": 1.164, "low": 1.133, "close": 1.139, "volume": 157416.3, "close_time": 1760558399999, "quote_volume": 180580.8398, "trades": 1411, "taker_buy_base": 89649.1, "taker_buy_quote": 102807.8043 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.14, "high": 1.146, "low": 1.112, "close": 1.131, "volume": 377682.7, "close_time": 1760561999999, "quote_volume": 426123.6314, "trades": 2734, "taker_buy_base": 144650.4, "taker_buy_quote": 163144.5351 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.13, "high": 1.138, "low": 1.117, "close": 1.12, "volume": 65528.9, "close_time": 1760565599999, "quote_volume": 73799.1928, "trades": 687, "taker_buy_base": 31549.7, "taker_buy_quote": 35511.6901 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.12, "high": 1.133, "low": 1.117, "close": 1.121, "volume": 38624.1, "close_time": 1760569199999, "quote_volume": 43476.2649, "trades": 579, "taker_buy_base": 25077.9, "taker_buy_quote": 28230.5951 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.122, "high": 1.133, "low": 1.119, "close": 1.128, "volume": 55953.7, "close_time": 1760572799999, "quote_volume": 63032.2703, "trades": 709, "taker_buy_base": 28927.1, "taker_buy_quote": 32586.7404 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.129, "high": 1.134, "low": 1.122, "close": 1.124, "volume": 72692.2, "close_time": 1760576399999, "quote_volume": 82003.8756, "trades": 703, "taker_buy_base": 44197.6, "taker_buy_quote": 49864.9029 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.125, "high": 1.142, "low": 1.125, "close": 1.134, "volume": 98725.5, "close_time": 1760579999999, "quote_volume": 112147.3001, "trades": 1078, "taker_buy_base": 53119.0, "taker_buy_quote": 60339.0351 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.135, "high": 1.139, "low": 1.105, "close": 1.115, "volume": 734609.9, "close_time": 1760583599999, "quote_volume": 822971.5419, "trades": 4356, "taker_buy_base": 321643.6, "taker_buy_quote": 360452.7792 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.115, "high": 1.119, "low": 1.09, "close": 1.092, "volume": 692431.4, "close_time": 1760587199999, "quote_volume": 763923.2892, "trades": 16076, "taker_buy_base": 260821.7, "taker_buy_quote": 288017.3339 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.091, "high": 1.101, "low": 1.073, "close": 1.09, "volume": 629473.1, "close_time": 1760590799999, "quote_volume": 686290.8481, "trades": 14885, "taker_buy_base": 230306.7, "taker_buy_quote": 251330.3505 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.09, "high": 1.096, "low": 1.079, "close": 1.092, "volume": 226426.7, "close_time": 1760594399999, "quote_volume": 246363.353, "trades": 3575, "taker_buy_base": 112661.6, "taker_buy_quote": 122552.8336 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.092, "high": 1.114, "low": 1.091, "close": 1.114, "volume": 75776.9, "close_time": 1760597999999, "quote_volume": 83497.9134, "trades": 1178, "taker_buy_base": 37760.9, "taker_buy_quote": 41630.8854 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.114, "high": 1.116, "low": 1.099, "close": 1.109, "volume": 80846.2, "close_time": 1760601599999, "quote_volume": 89688.0519, "trades": 1213, "taker_buy_base": 42436.0, "taker_buy_quote": 47063.8548 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.11, "high": 1.114, "low": 1.1, "close": 1.102, "volume": 84611.2, "close_time": 1760605199999, "quote_volume": 93433.1261, "trades": 764, "taker_buy_base": 42786.0, "taker_buy_quote": 47226.4186 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.102, "high": 1.129, "low": 1.067, "close": 1.123, "volume": 403013.5, "close_time": 1760608799999, "quote_volume": 440112.7135, "trades": 5417, "taker_buy_base": 193924.9, "taker_buy_quote": 211724.5515 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.125, "high": 1.135, "low": 1.117, "close": 1.123, "volume": 95819.3, "close_time": 1760612399999, "quote_volume": 107819.0351, "trades": 1750, "taker_buy_base": 54141.3, "taker_buy_quote": 60919.9195 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.122, "high": 1.133, "low": 1.116, "close": 1.128, "volume": 143596.4, "close_time": 1760615999999, "quote_volume": 161226.047, "trades": 1856, "taker_buy_base": 88689.0, "taker_buy_quote": 99570.2072 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.128, "high": 1.135, "low": 1.12, "close": 1.126, "volume": 107431.0, "close_time": 1760619599999, "quote_volume": 121037.0471, "trades": 1784, "taker_buy_base": 54544.9, "taker_buy_quote": 61473.9733 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.125, "high": 1.213, "low": 1.115, "close": 1.158, "volume": 4586272.3, "close_time": 1760623199999, "quote_volume": 5361598.7426, "trades": 49607, "taker_buy_base": 2268474.2, "taker_buy_quote": 2653083.6603 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.159, "high": 1.185, "low": 1.121, "close": 1.177, "volume": 826459.9, "close_time": 1760626799999, "quote_volume": 953625.0853, "trades": 7793, "taker_buy_base": 446437.9, "taker_buy_quote": 515323.4779 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.176, "high": 1.176, "low": 1.127, "close": 1.132, "volume": 1433355.1, "close_time": 1760630399999, "quote_volume": 1649667.0685, "trades": 14393, "taker_buy_base": 691520.6, "taker_buy_quote": 796251.0639 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.131, "high": 1.153, "low": 1.105, "close": 1.152, "volume": 1166545.4, "close_time": 1760633999999, "quote_volume": 1310628.8963, "trades": 7484, "taker_buy_base": 553921.2, "taker_buy_quote": 622463.7557 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.153, "high": 1.171, "low": 1.134, "close": 1.145, "volume": 771390.4, "close_time": 1760637599999, "quote_volume": 892198.0131, "trades": 5903, "taker_buy_base": 522971.2, "taker_buy_quote": 605310.8477 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.144, "high": 1.146, "low": 1.117, "close": 1.131, "volume": 486070.0, "close_time": 1760641199999, "quote_volume": 547629.2686, "trades": 2944, "taker_buy_base": 300953.9, "taker_buy_quote": 338943.7083 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.13, "high": 1.131, "low": 1.104, "close": 1.123, "volume": 286492.7, "close_time": 1760644799999, "quote_volume": 319670.0476, "trades": 2406, "taker_buy_base": 134083.9, "taker_buy_quote": 149766.0131 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.124, "high": 1.129, "low": 1.102, "close": 1.106, "volume": 230793.9, "close_time": 1760648399999, "quote_volume": 257437.5744, "trades": 4548, "taker_buy_base": 118032.6, "taker_buy_quote": 131620.2434 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.106, "high": 1.144, "low": 1.102, "close": 1.143, "volume": 556030.6, "close_time": 1760651999999, "quote_volume": 622913.4833, "trades": 6324, "taker_buy_base": 347554.0, "taker_buy_quote": 389910.2044 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.143, "high": 1.146, "low": 1.118, "close": 1.118, "volume": 212167.4, "close_time": 1760655599999, "quote_volume": 240731.4499, "trades": 6437, "taker_buy_base": 143492.1, "taker_buy_quote": 162980.7879 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.117, "high": 1.133, "low": 1.115, "close": 1.13, "volume": 113681.8, "close_time": 1760659199999, "quote_volume": 127894.6034, "trades": 2014, "taker_buy_base": 57411.2, "taker_buy_quote": 64584.6041 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.129, "high": 1.149, "low": 1.127, "close": 1.142, "volume": 214350.3, "close_time": 1760662799999, "quote_volume": 245060.1732, "trades": 1597, "taker_buy_base": 95496.8, "taker_buy_quote": 109086.6923 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.143, "high": 1.155, "low": 1.137, "close": 1.15, "volume": 139947.1, "close_time": 1760666399999, "quote_volume": 160152.8879, "trades": 1334, "taker_buy_base": 58654.9, "taker_buy_quote": 67137.0978 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.151, "high": 1.179, "low": 1.149, "close": 1.174, "volume": 207109.0, "close_time": 1760669999999, "quote_volume": 240929.3766, "trades": 1804, "taker_buy_base": 134996.3, "taker_buy_quote": 157156.4724 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.173, "high": 1.187, "low": 1.167, "close": 1.17, "volume": 351080.3, "close_time": 1760673599999, "quote_volume": 413132.693, "trades": 6007, "taker_buy_base": 176398.6, "taker_buy_quote": 207583.6921 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.17, "high": 1.178, "low": 1.16, "close": 1.17, "volume": 261092.3, "close_time": 1760677199999, "quote_volume": 305197.699, "trades": 2748, "taker_buy_base": 159355.4, "taker_buy_quote": 186398.7631 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.17, "high": 1.21, "low": 1.166, "close": 1.191, "volume": 806187.2, "close_time": 1760680799999, "quote_volume": 963017.3877, "trades": 9425, "taker_buy_base": 396022.3, "taker_buy_quote": 472813.3608 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.19, "high": 1.192, "low": 1.134, "close": 1.137, "volume": 615139.4, "close_time": 1760684399999, "quote_volume": 712844.8315, "trades": 10459, "taker_buy_base": 266328.3, "taker_buy_quote": 308870.4855 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.138, "high": 1.144, "low": 1.112, "close": 1.115, "volume": 641224.4, "close_time": 1760687999999, "quote_volume": 723249.2481, "trades": 8428, "taker_buy_base": 268724.9, "taker_buy_quote": 302830.8128 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.117, "high": 1.124, "low": 1.089, "close": 1.091, "volume": 496430.7, "close_time": 1760691599999, "quote_volume": 546808.2545, "trades": 5606, "taker_buy_base": 251299.2, "taker_buy_quote": 277190.2497 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.092, "high": 1.153, "low": 1.087, "close": 1.134, "volume": 477560.3, "close_time": 1760695199999, "quote_volume": 538428.6223, "trades": 7340, "taker_buy_base": 267361.7, "taker_buy_quote": 301257.0501 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.135, "high": 1.16, "low": 1.114, "close": 1.156, "volume": 442310.3, "close_time": 1760698799999, "quote_volume": 502194.4431, "trades": 5944, "taker_buy_base": 214697.5, "taker_buy_quote": 243910.0434 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.157, "high": 1.211, "low": 1.153, "close": 1.189, "volume": 1112687.9, "close_time": 1760702399999, "quote_volume": 1320306.515, "trades": 16641, "taker_buy_base": 654189.9, "taker_buy_quote": 776711.3584 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.19, "high": 1.206, "low": 1.157, "close": 1.159, "volume": 969250.4, "close_time": 1760705999999, "quote_volume": 1143746.6636, "trades": 11770, "taker_buy_base": 467802.5, "taker_buy_quote": 552488.5618 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.159, "high": 1.174, "low": 1.138, "close": 1.143, "volume": 645926.9, "close_time": 1760709599999, "quote_volume": 747670.7634, "trades": 10798, "taker_buy_base": 358103.3, "taker_buy_quote": 414491.1047 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.143, "high": 1.161, "low": 1.123, "close": 1.151, "volume": 423052.1, "close_time": 1760713199999, "quote_volume": 483126.5275, "trades": 6848, "taker_buy_base": 221544.0, "taker_buy_quote": 253430.2082 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.151, "high": 1.19, "low": 1.15, "close": 1.189, "volume": 479983.8, "close_time": 1760716799999, "quote_volume": 560551.4982, "trades": 4194, "taker_buy_base": 293295.2, "taker_buy_quote": 342218.9667 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.188, "high": 1.2, "low": 1.169, "close": 1.172, "volume": 359337.6, "close_time": 1760720399999, "quote_volume": 425753.8519, "trades": 4103, "taker_buy_base": 168911.6, "taker_buy_quote": 200406.1878 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.172, "high": 1.194, "low": 1.172, "close": 1.191, "volume": 240172.4, "close_time": 1760723999999, "quote_volume": 284648.8234, "trades": 1796, "taker_buy_base": 143317.2, "taker_buy_quote": 169879.318 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.192, "high": 1.195, "low": 1.168, "close": 1.17, "volume": 200685.1, "close_time": 1760727599999, "quote_volume": 237641.5646, "trades": 1991, "taker_buy_base": 88354.0, "taker_buy_quote": 104637.6618 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.17, "high": 1.184, "low": 1.163, "close": 1.168, "volume": 173848.8, "close_time": 1760731199999, "quote_volume": 204387.4513, "trades": 1249, "taker_buy_base": 58853.5, "taker_buy_quote": 69061.2454 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.169, "high": 1.179, "low": 1.164, "close": 1.17, "volume": 114362.7, "close_time": 1760734799999, "quote_volume": 133748.709, "trades": 1081, "taker_buy_base": 44082.2, "taker_buy_quote": 51552.8028 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.17, "high": 1.185, "low": 1.169, "close": 1.182, "volume": 64805.6, "close_time": 1760738399999, "quote_volume": 76432.4581, "trades": 900, "taker_buy_base": 33240.0, "taker_buy_quote": 39210.5274 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.181, "high": 1.185, "low": 1.156, "close": 1.162, "volume": 257835.6, "close_time": 1760741999999, "quote_volume": 300878.9689, "trades": 2550, "taker_buy_base": 103796.9, "taker_buy_quote": 121136.7219 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.162, "high": 1.163, "low": 1.128, "close": 1.131, "volume": 272776.3, "close_time": 1760745599999, "quote_volume": 310916.0291, "trades": 3050, "taker_buy_base": 123875.2, "taker_buy_quote": 141129.801 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.132, "high": 1.14, "low": 1.115, "close": 1.119, "volume": 453243.6, "close_time": 1760749199999, "quote_volume": 512356.0849, "trades": 2225, "taker_buy_base": 235642.7, "taker_buy_quote": 266373.3967 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.12, "high": 1.127, "low": 1.118, "close": 1.123, "volume": 278494.7, "close_time": 1760752799999, "quote_volume": 312587.5971, "trades": 3270, "taker_buy_base": 169780.4, "taker_buy_quote": 190555.6383 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.123, "high": 1.128, "low": 1.1, "close": 1.105, "volume": 326018.6, "close_time": 1760756399999, "quote_volume": 363613.9791, "trades": 3264, "taker_buy_base": 160348.2, "taker_buy_quote": 178932.7997 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.106, "high": 1.121, "low": 1.106, "close": 1.115, "volume": 185258.0, "close_time": 1760759999999, "quote_volume": 206500.774, "trades": 2042, "taker_buy_base": 106209.3, "taker_buy_quote": 118370.8874 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.115, "high": 1.115, "low": 1.103, "close": 1.103, "volume": 151392.2, "close_time": 1760763599999, "quote_volume": 167540.2633, "trades": 3152, "taker_buy_base": 78005.1, "taker_buy_quote": 86336.101 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.103, "high": 1.128, "low": 1.103, "close": 1.125, "volume": 430903.3, "close_time": 1760767199999, "quote_volume": 480153.8863, "trades": 4227, "taker_buy_base": 234697.7, "taker_buy_quote": 261457.0896 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.125, "high": 1.141, "low": 1.118, "close": 1.128, "volume": 511245.8, "close_time": 1760770799999, "quote_volume": 577222.4984, "trades": 3901, "taker_buy_base": 249976.6, "taker_buy_quote": 281728.5033 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.127, "high": 1.146, "low": 1.116, "close": 1.128, "volume": 743369.2, "close_time": 1760774399999, "quote_volume": 839946.0484, "trades": 5228, "taker_buy_base": 447853.2, "taker_buy_quote": 506019.9243 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.128, "high": 1.138, "low": 1.117, "close": 1.118, "volume": 364241.0, "close_time": 1760777999999, "quote_volume": 410680.4464, "trades": 3102, "taker_buy_base": 175864.3, "taker_buy_quote": 198265.8272 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.119, "high": 1.123, "low": 1.11, "close": 1.116, "volume": 216925.0, "close_time": 1760781599999, "quote_volume": 241906.4533, "trades": 2963, "taker_buy_base": 81736.2, "taker_buy_quote": 91264.6709 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.116, "high": 1.119, "low": 1.104, "close": 1.108, "volume": 133453.2, "close_time": 1760785199999, "quote_volume": 148611.8966, "trades": 1657, "taker_buy_base": 75565.7, "taker_buy_quote": 84210.4134 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.108, "high": 1.119, "low": 1.108, "close": 1.115, "volume": 149845.7, "close_time": 1760788799999, "quote_volume": 166744.0372, "trades": 1809, "taker_buy_base": 89119.3, "taker_buy_quote": 99210.3941 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.114, "high": 1.114, "low": 1.094, "close": 1.101, "volume": 295187.9, "close_time": 1760792399999, "quote_volume": 325868.6025, "trades": 2638, "taker_buy_base": 115096.4, "taker_buy_quote": 127127.3184 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.101, "high": 1.101, "low": 1.04, "close": 1.055, "volume": 1550284.5, "close_time": 1760795999999, "quote_volume": 1646098.014, "trades": 10479, "taker_buy_base": 686592.0, "taker_buy_quote": 727751.7077 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.054, "high": 1.076, "low": 1.042, "close": 1.073, "volume": 377882.6, "close_time": 1760799599999, "quote_volume": 399439.3762, "trades": 3318, "taker_buy_base": 141029.5, "taker_buy_quote": 149515.3112 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.073, "high": 1.079, "low": 1.057, "close": 1.068, "volume": 160152.2, "close_time": 1760803199999, "quote_volume": 171028.1057, "trades": 1921, "taker_buy_base": 83791.3, "taker_buy_quote": 89458.4394 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.067, "high": 1.073, "low": 1.052, "close": 1.064, "volume": 188380.3, "close_time": 1760806799999, "quote_volume": 199820.9762, "trades": 2185, "taker_buy_base": 90127.7, "taker_buy_quote": 95586.135 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.064, "high": 1.088, "low": 1.061, "close": 1.087, "volume": 173319.5, "close_time": 1760810399999, "quote_volume": 186922.6376, "trades": 1672, "taker_buy_base": 101804.6, "taker_buy_quote": 109831.7993 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.086, "high": 1.089, "low": 1.074, "close": 1.078, "volume": 176939.1, "close_time": 1760813999999, "quote_volume": 191336.003, "trades": 1559, "taker_buy_base": 75368.7, "taker_buy_quote": 81538.1406 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.077, "high": 1.081, "low": 1.067, "close": 1.078, "volume": 734974.5, "close_time": 1760817599999, "quote_volume": 788227.4131, "trades": 2790, "taker_buy_base": 387374.2, "taker_buy_quote": 415325.1773 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.079, "high": 1.092, "low": 1.069, "close": 1.069, "volume": 464985.9, "close_time": 1760821199999, "quote_volume": 502628.8067, "trades": 2205, "taker_buy_base": 211200.9, "taker_buy_quote": 228253.5544 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.069, "high": 1.079, "low": 1.069, "close": 1.079, "volume": 232964.3, "close_time": 1760824799999, "quote_volume": 249900.0712, "trades": 1009, "taker_buy_base": 147264.5, "taker_buy_quote": 157950.0132 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.078, "high": 1.082, "low": 1.073, "close": 1.074, "volume": 68303.5, "close_time": 1760828399999, "quote_volume": 73499.9351, "trades": 528, "taker_buy_base": 27146.1, "taker_buy_quote": 29218.4087 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.073, "high": 1.073, "low": 1.068, "close": 1.07, "volume": 83022.8, "close_time": 1760831999999, "quote_volume": 88800.2025, "trades": 636, "taker_buy_base": 40051.6, "taker_buy_quote": 42835.6644 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.07, "high": 1.071, "low": 1.055, "close": 1.059, "volume": 76781.6, "close_time": 1760835599999, "quote_volume": 81578.8819, "trades": 666, "taker_buy_base": 38100.1, "taker_buy_quote": 40506.3559 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.059, "high": 1.063, "low": 1.053, "close": 1.058, "volume": 44745.2, "close_time": 1760839199999, "quote_volume": 47294.7889, "trades": 538, "taker_buy_base": 20999.6, "taker_buy_quote": 22205.4949 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.059, "high": 1.062, "low": 1.053, "close": 1.055, "volume": 33735.9, "close_time": 1760842799999, "quote_volume": 35634.7927, "trades": 467, "taker_buy_base": 17054.0, "taker_buy_quote": 18017.0449 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.054, "high": 1.068, "low": 1.05, "close": 1.068, "volume": 74130.3, "close_time": 1760846399999, "quote_volume": 78610.3895, "trades": 789, "taker_buy_base": 40008.7, "taker_buy_quote": 42452.3149 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.068, "high": 1.071, "low": 1.061, "close": 1.062, "volume": 78817.4, "close_time": 1760849999999, "quote_volume": 84045.0719, "trades": 710, "taker_buy_base": 47025.0, "taker_buy_quote": 50171.5797 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.063, "high": 1.078, "low": 1.063, "close": 1.069, "volume": 137308.7, "close_time": 1760853599999, "quote_volume": 147406.4023, "trades": 750, "taker_buy_base": 101476.7, "taker_buy_quote": 108971.1878 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.069, "high": 1.071, "low": 1.053, "close": 1.056, "volume": 122278.8, "close_time": 1760857199999, "quote_volume": 129399.4616, "trades": 839, "taker_buy_base": 33772.1, "taker_buy_quote": 35779.6143 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.056, "high": 1.064, "low": 1.055, "close": 1.061, "volume": 41013.1, "close_time": 1760860799999, "quote_volume": 43477.8922, "trades": 433, "taker_buy_base": 17493.1, "taker_buy_quote": 18542.7855 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.062, "high": 1.08, "low": 1.054, "close": 1.058, "volume": 222256.6, "close_time": 1760864399999, "quote_volume": 237146.9026, "trades": 1972, "taker_buy_base": 104578.5, "taker_buy_quote": 111585.3225 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.057, "high": 1.088, "low": 1.049, "close": 1.077, "volume": 236937.6, "close_time": 1760867999999, "quote_volume": 253290.5891, "trades": 2298, "taker_buy_base": 134722.5, "taker_buy_quote": 143950.2081 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.078, "high": 1.097, "low": 1.076, "close": 1.09, "volume": 154120.9, "close_time": 1760871599999, "quote_volume": 167646.3222, "trades": 1683, "taker_buy_base": 66543.1, "taker_buy_quote": 72415.1737 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.091, "high": 1.099, "low": 1.084, "close": 1.086, "volume": 265990.1, "close_time": 1760875199999, "quote_volume": 290154.513, "trades": 1483, "taker_buy_base": 134553.3, "taker_buy_quote": 146948.916 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.086, "high": 1.088, "low": 1.069, "close": 1.075, "volume": 394864.3, "close_time": 1760878799999, "quote_volume": 426127.4969, "trades": 2100, "taker_buy_base": 151168.3, "taker_buy_quote": 163005.5248 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.075, "high": 1.096, "low": 1.072, "close": 1.092, "volume": 109526.4, "close_time": 1760882399999, "quote_volume": 118679.3132, "trades": 1098, "taker_buy_base": 52555.2, "taker_buy_quote": 56980.3277 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.092, "high": 1.096, "low": 1.083, "close": 1.091, "volume": 159560.9, "close_time": 1760885999999, "quote_volume": 173777.5496, "trades": 1599, "taker_buy_base": 66929.3, "taker_buy_quote": 72930.6929 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.091, "high": 1.092, "low": 1.078, "close": 1.089, "volume": 283523.8, "close_time": 1760889599999, "quote_volume": 307753.8329, "trades": 1504, "taker_buy_base": 194305.2, "taker_buy_quote": 210822.6394 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.089, "high": 1.096, "low": 1.081, "close": 1.093, "volume": 218580.5, "close_time": 1760893199999, "quote_volume": 237448.5974, "trades": 1402, "taker_buy_base": 63174.9, "taker_buy_quote": 68718.3715 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.093, "high": 1.101, "low": 1.085, "close": 1.087, "volume": 155393.5, "close_time": 1760896799999, "quote_volume": 170081.9543, "trades": 1402, "taker_buy_base": 87213.5, "taker_buy_quote": 95501.8798 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.088, "high": 1.093, "low": 1.087, "close": 1.091, "volume": 50096.9, "close_time": 1760900399999, "quote_volume": 54580.4227, "trades": 525, "taker_buy_base": 21555.9, "taker_buy_quote": 23493.7725 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.091, "high": 1.092, "low": 1.085, "close": 1.092, "volume": 30463.4, "close_time": 1760903999999, "quote_volume": 33203.6056, "trades": 572, "taker_buy_base": 10802.2, "taker_buy_quote": 11778.6965 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.092, "high": 1.098, "low": 1.089, "close": 1.097, "volume": 37586.1, "close_time": 1760907599999, "quote_volume": 41068.6349, "trades": 571, "taker_buy_base": 19634.7, "taker_buy_quote": 21470.3308 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.097, "high": 1.097, "low": 1.089, "close": 1.092, "volume": 42504.6, "close_time": 1760911199999, "quote_volume": 46402.1929, "trades": 641, "taker_buy_base": 9945.5, "taker_buy_quote": 10854.9314 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.092, "high": 1.1, "low": 1.092, "close": 1.096, "volume": 32582.0, "close_time": 1760914799999, "quote_volume": 35704.1739, "trades": 575, "taker_buy_base": 22801.9, "taker_buy_quote": 24983.8123 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.096, "high": 1.096, "low": 1.084, "close": 1.089, "volume": 78991.3, "close_time": 1760918399999, "quote_volume": 86113.8652, "trades": 869, "taker_buy_base": 27707.7, "taker_buy_quote": 30180.9514 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.09, "high": 1.09, "low": 1.064, "close": 1.082, "volume": 105270.1, "close_time": 1760921999999, "quote_volume": 113262.195, "trades": 1431, "taker_buy_base": 32901.2, "taker_buy_quote": 35387.94 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.082, "high": 1.086, "low": 1.075, "close": 1.078, "volume": 68735.3, "close_time": 1760925599999, "quote_volume": 74227.3917, "trades": 1029, "taker_buy_base": 26236.9, "taker_buy_quote": 28333.9826 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.078, "high": 1.084, "low": 1.068, "close": 1.079, "volume": 119207.4, "close_time": 1760929199999, "quote_volume": 128431.813, "trades": 1455, "taker_buy_base": 56914.3, "taker_buy_quote": 61296.2015 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.078, "high": 1.108, "low": 1.076, "close": 1.103, "volume": 110163.9, "close_time": 1760932799999, "quote_volume": 120120.8893, "trades": 1281, "taker_buy_base": 51163.9, "taker_buy_quote": 55649.3639 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.103, "high": 1.106, "low": 1.094, "close": 1.102, "volume": 83824.7, "close_time": 1760936399999, "quote_volume": 92150.0617, "trades": 975, "taker_buy_base": 39699.4, "taker_buy_quote": 43657.8848 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.102, "high": 1.117, "low": 1.098, "close": 1.112, "volume": 42407.1, "close_time": 1760939999999, "quote_volume": 46963.7977, "trades": 763, "taker_buy_base": 22485.3, "taker_buy_quote": 24899.7657 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.112, "high": 1.123, "low": 1.11, "close": 1.12, "volume": 96198.1, "close_time": 1760943599999, "quote_volume": 107427.9743, "trades": 1033, "taker_buy_base": 38411.9, "taker_buy_quote": 42871.1171 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.119, "high": 1.154, "low": 1.114, "close": 1.152, "volume": 1071063.1, "close_time": 1760947199999, "quote_volume": 1211247.5129, "trades": 6517, "taker_buy_base": 817832.3, "taker_buy_quote": 925613.7989 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.152, "high": 1.162, "low": 1.134, "close": 1.156, "volume": 597221.0, "close_time": 1760950799999, "quote_volume": 687130.7269, "trades": 4245, "taker_buy_base": 327542.6, "taker_buy_quote": 377243.9695 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.156, "high": 1.159, "low": 1.145, "close": 1.151, "volume": 177049.4, "close_time": 1760954399999, "quote_volume": 203896.5894, "trades": 1731, "taker_buy_base": 92496.1, "taker_buy_quote": 106422.1105 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.152, "high": 1.166, "low": 1.145, "close": 1.154, "volume": 193812.3, "close_time": 1760957999999, "quote_volume": 224025.4189, "trades": 2008, "taker_buy_base": 97016.6, "taker_buy_quote": 112173.4458 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.153, "high": 1.156, "low": 1.142, "close": 1.154, "volume": 81795.6, "close_time": 1760961599999, "quote_volume": 94138.1571, "trades": 1068, "taker_buy_base": 37058.0, "taker_buy_quote": 42603.3002 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.155, "high": 1.171, "low": 1.153, "close": 1.162, "volume": 188316.7, "close_time": 1760965199999, "quote_volume": 218688.5408, "trades": 1579, "taker_buy_base": 107552.2, "taker_buy_quote": 124851.8269 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.163, "high": 1.169, "low": 1.151, "close": 1.166, "volume": 127891.1, "close_time": 1760968799999, "quote_volume": 148417.7683, "trades": 1240, "taker_buy_base": 50966.3, "taker_buy_quote": 59253.5123 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.166, "high": 1.166, "low": 1.147, "close": 1.15, "volume": 78992.5, "close_time": 1760972399999, "quote_volume": 91291.4162, "trades": 1002, "taker_buy_base": 35171.2, "taker_buy_quote": 40675.4845 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.15, "high": 1.168, "low": 1.149, "close": 1.152, "volume": 152544.5, "close_time": 1760975999999, "quote_volume": 176531.89, "trades": 1392, "taker_buy_base": 69743.3, "taker_buy_quote": 80630.4322 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.152, "high": 1.164, "low": 1.131, "close": 1.147, "volume": 331541.9, "close_time": 1760979599999, "quote_volume": 381285.7465, "trades": 2926, "taker_buy_base": 143071.2, "taker_buy_quote": 164604.3981 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.146, "high": 1.157, "low": 1.134, "close": 1.149, "volume": 243018.5, "close_time": 1760983199999, "quote_volume": 277894.2563, "trades": 1549, "taker_buy_base": 132180.2, "taker_buy_quote": 151385.3505 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.149, "high": 1.158, "low": 1.141, "close": 1.144, "volume": 141365.3, "close_time": 1760986799999, "quote_volume": 162644.0998, "trades": 1574, "taker_buy_base": 50003.1, "taker_buy_quote": 57419.9115 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.144, "high": 1.152, "low": 1.141, "close": 1.147, "volume": 61619.1, "close_time": 1760990399999, "quote_volume": 70644.435, "trades": 853, "taker_buy_base": 31308.7, "taker_buy_quote": 35912.7232 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.146, "high": 1.153, "low": 1.143, "close": 1.152, "volume": 49645.3, "close_time": 1760993999999, "quote_volume": 57004.7018, "trades": 1267, "taker_buy_base": 24170.4, "taker_buy_quote": 27759.2922 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.151, "high": 1.155, "low": 1.135, "close": 1.136, "volume": 52587.5, "close_time": 1760997599999, "quote_volume": 60244.9345, "trades": 1345, "taker_buy_base": 19991.7, "taker_buy_quote": 22925.9429 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.137, "high": 1.151, "low": 1.136, "close": 1.144, "volume": 105726.0, "close_time": 1761001199999, "quote_volume": 120854.0912, "trades": 1713, "taker_buy_base": 63381.7, "taker_buy_quote": 72387.8169 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.143, "high": 1.144, "low": 1.136, "close": 1.137, "volume": 55673.3, "close_time": 1761004799999, "quote_volume": 63500.5558, "trades": 1420, "taker_buy_base": 26239.8, "taker_buy_quote": 29943.0662 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.136, "high": 1.138, "low": 1.129, "close": 1.131, "volume": 86182.0, "close_time": 1761008399999, "quote_volume": 97600.2547, "trades": 1052, "taker_buy_base": 36831.0, "taker_buy_quote": 41735.5652 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.131, "high": 1.131, "low": 1.109, "close": 1.113, "volume": 237734.2, "close_time": 1761011999999, "quote_volume": 266003.3336, "trades": 3192, "taker_buy_base": 70755.3, "taker_buy_quote": 79189.8403 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.112, "high": 1.115, "low": 1.104, "close": 1.106, "volume": 174011.5, "close_time": 1761015599999, "quote_volume": 192701.9387, "trades": 3824, "taker_buy_base": 70737.0, "taker_buy_quote": 78349.3274 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.107, "high": 1.109, "low": 1.097, "close": 1.1, "volume": 59646.3, "close_time": 1761019199999, "quote_volume": 65837.6234, "trades": 1484, "taker_buy_base": 18960.1, "taker_buy_quote": 20923.7084 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.099, "high": 1.102, "low": 1.074, "close": 1.076, "volume": 236578.1, "close_time": 1761022799999, "quote_volume": 256853.2265, "trades": 3360, "taker_buy_base": 111274.5, "taker_buy_quote": 120852.1865 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.076, "high": 1.08, "low": 1.069, "close": 1.069, "volume": 149161.0, "close_time": 1761026399999, "quote_volume": 160403.8498, "trades": 2238, "taker_buy_base": 77251.1, "taker_buy_quote": 83102.5548 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.069, "high": 1.079, "low": 1.067, "close": 1.075, "volume": 106100.7, "close_time": 1761029999999, "quote_volume": 113812.3927, "trades": 1612, "taker_buy_base": 73167.7, "taker_buy_quote": 78473.6428 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.075, "high": 1.077, "low": 1.067, "close": 1.076, "volume": 45679.2, "close_time": 1761033599999, "quote_volume": 48996.0354, "trades": 735, "taker_buy_base": 27273.2, "taker_buy_quote": 29260.2135 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.076, "high": 1.076, "low": 1.057, "close": 1.07, "volume": 86701.2, "close_time": 1761037199999, "quote_volume": 92285.8663, "trades": 1398, "taker_buy_base": 44784.8, "taker_buy_quote": 47698.7485 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.07, "high": 1.07, "low": 1.062, "close": 1.066, "volume": 148725.4, "close_time": 1761040799999, "quote_volume": 158567.0915, "trades": 2001, "taker_buy_base": 60569.7, "taker_buy_quote": 64572.9124 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.066, "high": 1.089, "low": 1.065, "close": 1.083, "volume": 109690.8, "close_time": 1761044399999, "quote_volume": 118375.9897, "trades": 1297, "taker_buy_base": 66628.6, "taker_buy_quote": 71888.528 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.082, "high": 1.089, "low": 1.078, "close": 1.087, "volume": 63168.7, "close_time": 1761047999999, "quote_volume": 68364.5769, "trades": 963, "taker_buy_base": 29689.5, "taker_buy_quote": 32158.0451 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.086, "high": 1.099, "low": 1.082, "close": 1.083, "volume": 127037.7, "close_time": 1761051599999, "quote_volume": 138483.0778, "trades": 1445, "taker_buy_base": 86448.0, "taker_buy_quote": 94237.5124 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.084, "high": 1.097, "low": 1.076, "close": 1.087, "volume": 93859.3, "close_time": 1761055199999, "quote_volume": 102015.8426, "trades": 1709, "taker_buy_base": 40332.5, "taker_buy_quote": 43814.5184 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.087, "high": 1.133, "low": 1.085, "close": 1.13, "volume": 199449.4, "close_time": 1761058799999, "quote_volume": 221117.1917, "trades": 2787, "taker_buy_base": 112107.4, "taker_buy_quote": 124165.0148 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.13, "high": 1.156, "low": 1.124, "close": 1.149, "volume": 233507.1, "close_time": 1761062399999, "quote_volume": 266254.2852, "trades": 3965, "taker_buy_base": 129148.9, "taker_buy_quote": 147271.0307 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.149, "high": 1.166, "low": 1.134, "close": 1.136, "volume": 532743.0, "close_time": 1761065999999, "quote_volume": 616219.6213, "trades": 5218, "taker_buy_base": 272733.9, "taker_buy_quote": 315534.7291 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.137, "high": 1.161, "low": 1.133, "close": 1.147, "volume": 338428.9, "close_time": 1761069599999, "quote_volume": 388647.9376, "trades": 5762, "taker_buy_base": 156296.5, "taker_buy_quote": 179574.3454 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.148, "high": 1.152, "low": 1.141, "close": 1.145, "volume": 108135.6, "close_time": 1761073199999, "quote_volume": 123974.6014, "trades": 2721, "taker_buy_base": 62167.3, "taker_buy_quote": 71279.8635 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.144, "high": 1.144, "low": 1.131, "close": 1.132, "volume": 54946.9, "close_time": 1761076799999, "quote_volume": 62461.325, "trades": 1100, "taker_buy_base": 24304.9, "taker_buy_quote": 27656.634 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.131, "high": 1.133, "low": 1.11, "close": 1.118, "volume": 153992.8, "close_time": 1761080399999, "quote_volume": 172450.0271, "trades": 2433, "taker_buy_base": 54002.9, "taker_buy_quote": 60478.5533 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.117, "high": 1.121, "low": 1.097, "close": 1.111, "volume": 139228.6, "close_time": 1761083999999, "quote_volume": 153970.6666, "trades": 1690, "taker_buy_base": 56469.1, "taker_buy_quote": 62482.2086 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.111, "high": 1.112, "low": 1.079, "close": 1.084, "volume": 249699.7, "close_time": 1761087599999, "quote_volume": 272319.9457, "trades": 2506, "taker_buy_base": 107431.2, "taker_buy_quote": 117234.6536 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.083, "high": 1.086, "low": 1.067, "close": 1.072, "volume": 123300.3, "close_time": 1761091199999, "quote_volume": 132741.0732, "trades": 1505, "taker_buy_base": 57533.5, "taker_buy_quote": 62040.3513 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.072, "high": 1.082, "low": 1.064, "close": 1.068, "volume": 145375.9, "close_time": 1761094799999, "quote_volume": 155883.1836, "trades": 3362, "taker_buy_base": 85633.2, "taker_buy_quote": 91880.8205 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.067, "high": 1.076, "low": 1.063, "close": 1.069, "volume": 99687.8, "close_time": 1761098399999, "quote_volume": 106606.434, "trades": 2079, "taker_buy_base": 52974.0, "taker_buy_quote": 56636.8428 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.07, "high": 1.076, "low": 1.068, "close": 1.069, "volume": 46315.3, "close_time": 1761101999999, "quote_volume": 49632.6278, "trades": 1046, "taker_buy_base": 23434.4, "taker_buy_quote": 25119.2625 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.068, "high": 1.068, "low": 1.061, "close": 1.066, "volume": 96341.5, "close_time": 1761105599999, "quote_volume": 102524.4012, "trades": 906, "taker_buy_base": 28277.9, "taker_buy_quote": 30103.2958 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.066, "high": 1.077, "low": 1.066, "close": 1.073, "volume": 164852.2, "close_time": 1761109199999, "quote_volume": 177010.5321, "trades": 992, "taker_buy_base": 81966.0, "taker_buy_quote": 87951.6391 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.073, "high": 1.073, "low": 1.046, "close": 1.059, "volume": 298851.5, "close_time": 1761112799999, "quote_volume": 315215.3844, "trades": 2095, "taker_buy_base": 94156.6, "taker_buy_quote": 99476.305 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.058, "high": 1.065, "low": 1.055, "close": 1.058, "volume": 176333.8, "close_time": 1761116399999, "quote_volume": 186959.9737, "trades": 1325, "taker_buy_base": 108432.6, "taker_buy_quote": 114999.2935 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.058, "high": 1.075, "low": 1.057, "close": 1.071, "volume": 202007.5, "close_time": 1761119999999, "quote_volume": 214593.2355, "trades": 1799, "taker_buy_base": 89418.1, "taker_buy_quote": 95038.6169 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.071, "high": 1.096, "low": 1.067, "close": 1.092, "volume": 318518.7, "close_time": 1761123599999, "quote_volume": 345430.9784, "trades": 2523, "taker_buy_base": 163467.6, "taker_buy_quote": 177456.5117 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.092, "high": 1.093, "low": 1.06, "close": 1.063, "volume": 255166.3, "close_time": 1761127199999, "quote_volume": 273777.8038, "trades": 3433, "taker_buy_base": 135946.8, "taker_buy_quote": 146111.3469 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.063, "high": 1.069, "low": 1.058, "close": 1.062, "volume": 99206.2, "close_time": 1761130799999, "quote_volume": 105447.4913, "trades": 732, "taker_buy_base": 48966.2, "taker_buy_quote": 52066.291 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.063, "high": 1.09, "low": 1.051, "close": 1.071, "volume": 255497.7, "close_time": 1761134399999, "quote_volume": 274329.8097, "trades": 1943, "taker_buy_base": 117620.0, "taker_buy_quote": 126496.8223 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.07, "high": 1.085, "low": 1.068, "close": 1.077, "volume": 67228.6, "close_time": 1761137999999, "quote_volume": 72469.0432, "trades": 747, "taker_buy_base": 39539.4, "taker_buy_quote": 42615.0182 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.077, "high": 1.091, "low": 1.071, "close": 1.089, "volume": 113503.5, "close_time": 1761141599999, "quote_volume": 122414.0969, "trades": 1227, "taker_buy_base": 58514.9, "taker_buy_quote": 63120.9245 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.088, "high": 1.088, "low": 1.063, "close": 1.082, "volume": 236508.1, "close_time": 1761145199999, "quote_volume": 253330.1525, "trades": 2091, "taker_buy_base": 91123.4, "taker_buy_quote": 97689.0646 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.082, "high": 1.087, "low": 1.065, "close": 1.078, "volume": 100978.6, "close_time": 1761148799999, "quote_volume": 108726.9392, "trades": 1192, "taker_buy_base": 47761.3, "taker_buy_quote": 51371.4309 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.079, "high": 1.083, "low": 1.066, "close": 1.075, "volume": 103366.1, "close_time": 1761152399999, "quote_volume": 111015.5674, "trades": 1327, "taker_buy_base": 49976.0, "taker_buy_quote": 53700.1174 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.075, "high": 1.079, "low": 1.055, "close": 1.059, "volume": 104396.7, "close_time": 1761155999999, "quote_volume": 111065.6006, "trades": 826, "taker_buy_base": 31940.9, "taker_buy_quote": 34142.1508 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.058, "high": 1.064, "low": 1.049, "close": 1.052, "volume": 88406.3, "close_time": 1761159599999, "quote_volume": 93411.0062, "trades": 979, "taker_buy_base": 33284.4, "taker_buy_quote": 35195.4935 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.052, "high": 1.066, "low": 1.041, "close": 1.053, "volume": 124067.6, "close_time": 1761163199999, "quote_volume": 130881.0302, "trades": 1166, "taker_buy_base": 53424.6, "taker_buy_quote": 56378.7649 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.053, "high": 1.057, "low": 1.041, "close": 1.044, "volume": 63307.3, "close_time": 1761166799999, "quote_volume": 66402.0242, "trades": 710, "taker_buy_base": 30521.6, "taker_buy_quote": 32004.6704 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.043, "high": 1.045, "low": 1.01, "close": 1.018, "volume": 479295.7, "close_time": 1761170399999, "quote_volume": 490544.7214, "trades": 2550, "taker_buy_base": 200420.1, "taker_buy_quote": 205139.459 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.018, "high": 1.027, "low": 1.01, "close": 1.014, "volume": 187104.3, "close_time": 1761173999999, "quote_volume": 190606.7422, "trades": 1022, "taker_buy_base": 75377.1, "taker_buy_quote": 76730.8379 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.012, "high": 1.038, "low": 1.011, "close": 1.035, "volume": 140980.3, "close_time": 1761177599999, "quote_volume": 145171.6623, "trades": 924, "taker_buy_base": 70848.9, "taker_buy_quote": 72824.9047 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.034, "high": 1.043, "low": 1.03, "close": 1.039, "volume": 100379.9, "close_time": 1761181199999, "quote_volume": 103975.7664, "trades": 863, "taker_buy_base": 48658.2, "taker_buy_quote": 50360.0782 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.04, "high": 1.051, "low": 1.04, "close": 1.045, "volume": 188613.5, "close_time": 1761184799999, "quote_volume": 197116.5171, "trades": 941, "taker_buy_base": 118904.4, "taker_buy_quote": 124230.3451 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.044, "high": 1.053, "low": 1.041, "close": 1.052, "volume": 101012.4, "close_time": 1761188399999, "quote_volume": 106111.4885, "trades": 576, "taker_buy_base": 31132.8, "taker_buy_quote": 32695.2897 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.052, "high": 1.061, "low": 1.052, "close": 1.059, "volume": 62493.9, "close_time": 1761191999999, "quote_volume": 66059.6361, "trades": 419, "taker_buy_base": 10916.0, "taker_buy_quote": 11539.1061 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.058, "high": 1.065, "low": 1.056, "close": 1.061, "volume": 32091.4, "close_time": 1761195599999, "quote_volume": 34040.0219, "trades": 379, "taker_buy_base": 15675.1, "taker_buy_quote": 16622.0785 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.061, "high": 1.067, "low": 1.058, "close": 1.067, "volume": 48539.9, "close_time": 1761199199999, "quote_volume": 51528.69, "trades": 470, "taker_buy_base": 23832.0, "taker_buy_quote": 25319.8545 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.067, "high": 1.086, "low": 1.064, "close": 1.077, "volume": 156071.3, "close_time": 1761202799999, "quote_volume": 168077.5278, "trades": 1404, "taker_buy_base": 81952.1, "taker_buy_quote": 88194.8251 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.076, "high": 1.076, "low": 1.067, "close": 1.071, "volume": 55377.1, "close_time": 1761206399999, "quote_volume": 59333.2009, "trades": 506, "taker_buy_base": 30896.6, "taker_buy_quote": 33106.0685 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.072, "high": 1.083, "low": 1.072, "close": 1.076, "volume": 108553.0, "close_time": 1761209999999, "quote_volume": 117010.7665, "trades": 633, "taker_buy_base": 39030.9, "taker_buy_quote": 42057.987 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.077, "high": 1.077, "low": 1.071, "close": 1.075, "volume": 57824.8, "close_time": 1761213599999, "quote_volume": 62143.7049, "trades": 434, "taker_buy_base": 27336.2, "taker_buy_quote": 29391.4503 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.075, "high": 1.079, "low": 1.072, "close": 1.072, "volume": 43769.6, "close_time": 1761217199999, "quote_volume": 47071.8464, "trades": 480, "taker_buy_base": 18776.9, "taker_buy_quote": 20196.1936 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.072, "high": 1.075, "low": 1.063, "close": 1.065, "volume": 118938.1, "close_time": 1761220799999, "quote_volume": 127219.0318, "trades": 685, "taker_buy_base": 42749.4, "taker_buy_quote": 45764.0872 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.064, "high": 1.073, "low": 1.053, "close": 1.073, "volume": 110614.6, "close_time": 1761224399999, "quote_volume": 117584.1113, "trades": 958, "taker_buy_base": 52282.9, "taker_buy_quote": 55622.6779 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.074, "high": 1.097, "low": 1.071, "close": 1.091, "volume": 195257.2, "close_time": 1761227999999, "quote_volume": 212196.0088, "trades": 1450, "taker_buy_base": 108996.5, "taker_buy_quote": 118624.2859 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.091, "high": 1.092, "low": 1.069, "close": 1.076, "volume": 221528.1, "close_time": 1761231599999, "quote_volume": 238685.1619, "trades": 3611, "taker_buy_base": 108332.4, "taker_buy_quote": 116693.8117 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.077, "high": 1.09, "low": 1.074, "close": 1.08, "volume": 117664.9, "close_time": 1761235199999, "quote_volume": 127391.4017, "trades": 1826, "taker_buy_base": 57251.8, "taker_buy_quote": 62007.9304 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.081, "high": 1.099, "low": 1.08, "close": 1.095, "volume": 65323.9, "close_time": 1761238799999, "quote_volume": 71172.8111, "trades": 925, "taker_buy_base": 35058.0, "taker_buy_quote": 38176.1687 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.095, "high": 1.102, "low": 1.083, "close": 1.097, "volume": 73812.4, "close_time": 1761242399999, "quote_volume": 80712.0272, "trades": 1713, "taker_buy_base": 39331.9, "taker_buy_quote": 43029.0147 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.098, "high": 1.108, "low": 1.093, "close": 1.098, "volume": 213068.1, "close_time": 1761245999999, "quote_volume": 234280.1654, "trades": 4433, "taker_buy_base": 125027.9, "taker_buy_quote": 137492.2773 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.099, "high": 1.099, "low": 1.092, "close": 1.095, "volume": 40849.3, "close_time": 1761249599999, "quote_volume": 44751.2645, "trades": 549, "taker_buy_base": 22474.4, "taker_buy_quote": 24623.3415 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.095, "high": 1.095, "low": 1.075, "close": 1.077, "volume": 230556.6, "close_time": 1761253199999, "quote_volume": 250314.2659, "trades": 2380, "taker_buy_base": 54115.3, "taker_buy_quote": 58730.052 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.076, "high": 1.081, "low": 1.072, "close": 1.074, "volume": 100492.5, "close_time": 1761256799999, "quote_volume": 108142.9023, "trades": 1267, "taker_buy_base": 41174.2, "taker_buy_quote": 44346.5107 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.075, "high": 1.081, "low": 1.075, "close": 1.079, "volume": 27335.4, "close_time": 1761260399999, "quote_volume": 29475.7239, "trades": 391, "taker_buy_base": 12197.1, "taker_buy_quote": 13155.871 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.079, "high": 1.086, "low": 1.077, "close": 1.084, "volume": 76970.2, "close_time": 1761263999999, "quote_volume": 83214.3441, "trades": 455, "taker_buy_base": 56260.7, "taker_buy_quote": 60821.6924 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.085, "high": 1.093, "low": 1.083, "close": 1.089, "volume": 33292.7, "close_time": 1761267599999, "quote_volume": 36184.8516, "trades": 517, "taker_buy_base": 13200.5, "taker_buy_quote": 14348.1658 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.088, "high": 1.09, "low": 1.081, "close": 1.086, "volume": 48239.5, "close_time": 1761271199999, "quote_volume": 52428.4975, "trades": 468, "taker_buy_base": 21201.9, "taker_buy_quote": 23032.4568 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.086, "high": 1.089, "low": 1.079, "close": 1.084, "volume": 42314.1, "close_time": 1761274799999, "quote_volume": 45918.6261, "trades": 571, "taker_buy_base": 23886.4, "taker_buy_quote": 25927.8329 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.084, "high": 1.085, "low": 1.079, "close": 1.081, "volume": 31097.4, "close_time": 1761278399999, "quote_volume": 33643.5045, "trades": 458, "taker_buy_base": 9528.5, "taker_buy_quote": 10311.9463 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.08, "high": 1.106, "low": 1.078, "close": 1.102, "volume": 92947.1, "close_time": 1761281999999, "quote_volume": 101842.7381, "trades": 1274, "taker_buy_base": 43808.3, "taker_buy_quote": 47945.0024 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.103, "high": 1.109, "low": 1.101, "close": 1.103, "volume": 51793.2, "close_time": 1761285599999, "quote_volume": 57233.8688, "trades": 833, "taker_buy_base": 23397.7, "taker_buy_quote": 25874.8343 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.103, "high": 1.107, "low": 1.1, "close": 1.103, "volume": 42172.6, "close_time": 1761289199999, "quote_volume": 46533.1885, "trades": 845, "taker_buy_base": 19143.5, "taker_buy_quote": 21128.422 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.103, "high": 1.104, "low": 1.089, "close": 1.096, "volume": 46372.4, "close_time": 1761292799999, "quote_volume": 50844.476, "trades": 660, "taker_buy_base": 29925.4, "taker_buy_quote": 32813.5972 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.095, "high": 1.103, "low": 1.091, "close": 1.097, "volume": 27478.8, "close_time": 1761296399999, "quote_volume": 30091.5688, "trades": 356, "taker_buy_base": 13796.9, "taker_buy_quote": 15113.2459 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.096, "high": 1.097, "low": 1.092, "close": 1.093, "volume": 42475.6, "close_time": 1761299999999, "quote_volume": 46492.8454, "trades": 456, "taker_buy_base": 25182.4, "taker_buy_quote": 27569.6024 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.093, "high": 1.093, "low": 1.084, "close": 1.088, "volume": 40106.3, "close_time": 1761303599999, "quote_volume": 43664.8546, "trades": 585, "taker_buy_base": 19917.6, "taker_buy_quote": 21675.783 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.087, "high": 1.096, "low": 1.081, "close": 1.095, "volume": 52402.6, "close_time": 1761307199999, "quote_volume": 57051.4335, "trades": 685, "taker_buy_base": 21005.2, "taker_buy_quote": 22859.9982 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.096, "high": 1.132, "low": 1.095, "close": 1.106, "volume": 413396.9, "close_time": 1761310799999, "quote_volume": 460247.3864, "trades": 3282, "taker_buy_base": 228930.3, "taker_buy_quote": 254712.0684 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.106, "high": 1.107, "low": 1.086, "close": 1.097, "volume": 86292.2, "close_time": 1761314399999, "quote_volume": 94774.3078, "trades": 999, "taker_buy_base": 45047.0, "taker_buy_quote": 49513.4023 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.097, "high": 1.097, "low": 1.074, "close": 1.086, "volume": 285545.3, "close_time": 1761317999999, "quote_volume": 308721.7036, "trades": 2379, "taker_buy_base": 168525.1, "taker_buy_quote": 182113.7145 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.086, "high": 1.094, "low": 1.078, "close": 1.082, "volume": 131868.1, "close_time": 1761321599999, "quote_volume": 143377.9827, "trades": 1235, "taker_buy_base": 89196.7, "taker_buy_quote": 97015.8085 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.082, "high": 1.084, "low": 1.076, "close": 1.082, "volume": 84656.4, "close_time": 1761325199999, "quote_volume": 91420.5957, "trades": 1115, "taker_buy_base": 39185.0, "taker_buy_quote": 42336.9316 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.082, "high": 1.094, "low": 1.082, "close": 1.088, "volume": 45880.5, "close_time": 1761328799999, "quote_volume": 49974.3076, "trades": 671, "taker_buy_base": 20161.5, "taker_buy_quote": 21966.5373 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.087, "high": 1.096, "low": 1.087, "close": 1.094, "volume": 23083.8, "close_time": 1761332399999, "quote_volume": 25220.7819, "trades": 479, "taker_buy_base": 15279.3, "taker_buy_quote": 16696.1509 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.095, "high": 1.111, "low": 1.095, "close": 1.109, "volume": 61715.1, "close_time": 1761335999999, "quote_volume": 68295.9152, "trades": 1463, "taker_buy_base": 31709.2, "taker_buy_quote": 35109.6557 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.109, "high": 1.125, "low": 1.108, "close": 1.125, "volume": 72142.3, "close_time": 1761339599999, "quote_volume": 80507.1832, "trades": 2393, "taker_buy_base": 29913.1, "taker_buy_quote": 33391.5501 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.124, "high": 1.13, "low": 1.118, "close": 1.126, "volume": 85121.9, "close_time": 1761343199999, "quote_volume": 95732.6894, "trades": 1944, "taker_buy_base": 39261.6, "taker_buy_quote": 44131.898 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.126, "high": 1.143, "low": 1.125, "close": 1.14, "volume": 81387.4, "close_time": 1761346799999, "quote_volume": 92185.4979, "trades": 2200, "taker_buy_base": 40102.9, "taker_buy_quote": 45431.9059 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.139, "high": 1.139, "low": 1.129, "close": 1.132, "volume": 55870.8, "close_time": 1761350399999, "quote_volume": 63299.197, "trades": 1382, "taker_buy_base": 28885.8, "taker_buy_quote": 32723.3882 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.132, "high": 1.134, "low": 1.122, "close": 1.127, "volume": 87218.5, "close_time": 1761353999999, "quote_volume": 98245.472, "trades": 1465, "taker_buy_base": 35287.1, "taker_buy_quote": 39774.9976 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.128, "high": 1.14, "low": 1.125, "close": 1.136, "volume": 76470.0, "close_time": 1761357599999, "quote_volume": 86623.5162, "trades": 1241, "taker_buy_base": 35497.5, "taker_buy_quote": 40238.5588 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.137, "high": 1.156, "low": 1.131, "close": 1.148, "volume": 164066.7, "close_time": 1761361199999, "quote_volume": 187652.3358, "trades": 2177, "taker_buy_base": 93494.5, "taker_buy_quote": 107006.6001 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.147, "high": 1.148, "low": 1.131, "close": 1.133, "volume": 134619.0, "close_time": 1761364799999, "quote_volume": 153081.2795, "trades": 1453, "taker_buy_base": 64928.6, "taker_buy_quote": 73897.2067 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.133, "high": 1.145, "low": 1.133, "close": 1.137, "volume": 64735.7, "close_time": 1761368399999, "quote_volume": 73789.4502, "trades": 897, "taker_buy_base": 37126.1, "taker_buy_quote": 42342.7462 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.136, "high": 1.137, "low": 1.128, "close": 1.133, "volume": 52072.0, "close_time": 1761371999999, "quote_volume": 58949.1035, "trades": 754, "taker_buy_base": 29799.1, "taker_buy_quote": 33735.8547 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.133, "high": 1.134, "low": 1.124, "close": 1.124, "volume": 48547.7, "close_time": 1761375599999, "quote_volume": 54800.3294, "trades": 683, "taker_buy_base": 24274.5, "taker_buy_quote": 27413.9647 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.124, "high": 1.127, "low": 1.115, "close": 1.115, "volume": 54768.7, "close_time": 1761379199999, "quote_volume": 61428.6899, "trades": 863, "taker_buy_base": 37516.0, "taker_buy_quote": 42094.8755 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.116, "high": 1.127, "low": 1.116, "close": 1.127, "volume": 29305.0, "close_time": 1761382799999, "quote_volume": 32901.7731, "trades": 530, "taker_buy_base": 16035.9, "taker_buy_quote": 18006.0057 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.127, "high": 1.127, "low": 1.114, "close": 1.116, "volume": 94487.0, "close_time": 1761386399999, "quote_volume": 105706.9497, "trades": 876, "taker_buy_base": 38006.8, "taker_buy_quote": 42579.9234 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.116, "high": 1.12, "low": 1.11, "close": 1.116, "volume": 69917.8, "close_time": 1761389999999, "quote_volume": 77938.2443, "trades": 606, "taker_buy_base": 32362.8, "taker_buy_quote": 36103.487 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.116, "high": 1.119, "low": 1.113, "close": 1.118, "volume": 16596.7, "close_time": 1761393599999, "quote_volume": 18522.4089, "trades": 218, "taker_buy_base": 7371.6, "taker_buy_quote": 8227.3737 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.118, "high": 1.127, "low": 1.117, "close": 1.125, "volume": 68896.6, "close_time": 1761397199999, "quote_volume": 77497.0959, "trades": 784, "taker_buy_base": 48533.3, "taker_buy_quote": 54605.2497 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.124, "high": 1.128, "low": 1.119, "close": 1.125, "volume": 93042.5, "close_time": 1761400799999, "quote_volume": 104498.9358, "trades": 848, "taker_buy_base": 37713.8, "taker_buy_quote": 42370.7287 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.125, "high": 1.138, "low": 1.125, "close": 1.135, "volume": 117487.0, "close_time": 1761404399999, "quote_volume": 132984.0811, "trades": 985, "taker_buy_base": 43328.9, "taker_buy_quote": 49048.5791 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.134, "high": 1.141, "low": 1.13, "close": 1.14, "volume": 53352.7, "close_time": 1761407999999, "quote_volume": 60580.669, "trades": 679, "taker_buy_base": 25873.7, "taker_buy_quote": 29368.2716 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.139, "high": 1.141, "low": 1.131, "close": 1.134, "volume": 70897.2, "close_time": 1761411599999, "quote_volume": 80610.7129, "trades": 1079, "taker_buy_base": 41449.9, "taker_buy_quote": 47136.2163 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.133, "high": 1.14, "low": 1.132, "close": 1.139, "volume": 24079.2, "close_time": 1761415199999, "quote_volume": 27378.9889, "trades": 366, "taker_buy_base": 11624.4, "taker_buy_quote": 13215.7431 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.138, "high": 1.148, "low": 1.135, "close": 1.142, "volume": 118288.1, "close_time": 1761418799999, "quote_volume": 134986.5156, "trades": 986, "taker_buy_base": 46156.0, "taker_buy_quote": 52655.4829 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.141, "high": 1.145, "low": 1.14, "close": 1.143, "volume": 85442.2, "close_time": 1761422399999, "quote_volume": 97651.6148, "trades": 649, "taker_buy_base": 51388.0, "taker_buy_quote": 58752.059 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.143, "high": 1.145, "low": 1.139, "close": 1.139, "volume": 38552.6, "close_time": 1761425999999, "quote_volume": 44006.6665, "trades": 649, "taker_buy_base": 23918.2, "taker_buy_quote": 27297.6168 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.139, "high": 1.14, "low": 1.133, "close": 1.137, "volume": 28439.4, "close_time": 1761429599999, "quote_volume": 32349.9707, "trades": 470, "taker_buy_base": 19001.1, "taker_buy_quote": 21622.9964 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.137, "high": 1.139, "low": 1.132, "close": 1.136, "volume": 21142.9, "close_time": 1761433199999, "quote_volume": 23993.1514, "trades": 473, "taker_buy_base": 12791.5, "taker_buy_quote": 14515.4345 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.136, "high": 1.138, "low": 1.131, "close": 1.134, "volume": 48880.6, "close_time": 1761436799999, "quote_volume": 55447.5638, "trades": 366, "taker_buy_base": 25006.7, "taker_buy_quote": 28409.2832 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.134, "high": 1.138, "low": 1.127, "close": 1.135, "volume": 47059.8, "close_time": 1761440399999, "quote_volume": 53350.6498, "trades": 1042, "taker_buy_base": 24017.7, "taker_buy_quote": 27226.9365 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.135, "high": 1.139, "low": 1.127, "close": 1.133, "volume": 40930.7, "close_time": 1761443999999, "quote_volume": 46439.2201, "trades": 1071, "taker_buy_base": 20917.8, "taker_buy_quote": 23721.8083 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.132, "high": 1.136, "low": 1.125, "close": 1.129, "volume": 51076.8, "close_time": 1761447599999, "quote_volume": 57801.3625, "trades": 744, "taker_buy_base": 19598.4, "taker_buy_quote": 22173.9355 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.129, "high": 1.13, "low": 1.126, "close": 1.13, "volume": 25204.2, "close_time": 1761451199999, "quote_volume": 28435.3555, "trades": 299, "taker_buy_base": 15581.3, "taker_buy_quote": 17583.2398 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.13, "high": 1.136, "low": 1.129, "close": 1.134, "volume": 26150.5, "close_time": 1761454799999, "quote_volume": 29667.8639, "trades": 346, "taker_buy_base": 15581.4, "taker_buy_quote": 17676.4834 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.135, "high": 1.141, "low": 1.134, "close": 1.138, "volume": 21042.3, "close_time": 1761458399999, "quote_volume": 23929.1329, "trades": 254, "taker_buy_base": 10609.0, "taker_buy_quote": 12057.9055 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.138, "high": 1.138, "low": 1.131, "close": 1.133, "volume": 17160.3, "close_time": 1761461999999, "quote_volume": 19470.5389, "trades": 180, "taker_buy_base": 11269.2, "taker_buy_quote": 12780.7899 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.132, "high": 1.136, "low": 1.13, "close": 1.134, "volume": 22060.8, "close_time": 1761465599999, "quote_volume": 25002.9254, "trades": 231, "taker_buy_base": 8215.2, "taker_buy_quote": 9314.1809 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.135, "high": 1.139, "low": 1.131, "close": 1.137, "volume": 166779.0, "close_time": 1761469199999, "quote_volume": 189567.4762, "trades": 667, "taker_buy_base": 43903.2, "taker_buy_quote": 49880.983 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.136, "high": 1.148, "low": 1.131, "close": 1.142, "volume": 49547.0, "close_time": 1761472799999, "quote_volume": 56515.9386, "trades": 662, "taker_buy_base": 30538.9, "taker_buy_quote": 34814.3054 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.143, "high": 1.143, "low": 1.135, "close": 1.136, "volume": 39148.1, "close_time": 1761476399999, "quote_volume": 44566.3848, "trades": 393, "taker_buy_base": 18881.9, "taker_buy_quote": 21500.041 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.136, "high": 1.158, "low": 1.135, "close": 1.155, "volume": 94878.0, "close_time": 1761479999999, "quote_volume": 109015.7244, "trades": 874, "taker_buy_base": 54854.6, "taker_buy_quote": 63004.9315 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.154, "high": 1.155, "low": 1.146, "close": 1.15, "volume": 78743.5, "close_time": 1761483599999, "quote_volume": 90650.6614, "trades": 904, "taker_buy_base": 46646.5, "taker_buy_quote": 53689.0709 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.15, "high": 1.16, "low": 1.148, "close": 1.155, "volume": 70645.0, "close_time": 1761487199999, "quote_volume": 81519.5547, "trades": 788, "taker_buy_base": 34072.6, "taker_buy_quote": 39328.8874 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.155, "high": 1.155, "low": 1.145, "close": 1.151, "volume": 82751.9, "close_time": 1761490799999, "quote_volume": 95159.3356, "trades": 713, "taker_buy_base": 42789.0, "taker_buy_quote": 49176.2825 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.151, "high": 1.161, "low": 1.148, "close": 1.159, "volume": 51872.9, "close_time": 1761494399999, "quote_volume": 59941.6716, "trades": 574, "taker_buy_base": 28962.2, "taker_buy_quote": 33486.5836 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.159, "high": 1.159, "low": 1.15, "close": 1.15, "volume": 48347.9, "close_time": 1761497999999, "quote_volume": 55828.032, "trades": 465, "taker_buy_base": 19059.1, "taker_buy_quote": 22004.9598 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.15, "high": 1.151, "low": 1.144, "close": 1.145, "volume": 51257.0, "close_time": 1761501599999, "quote_volume": 58819.4996, "trades": 538, "taker_buy_base": 18897.0, "taker_buy_quote": 21693.0879 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.145, "high": 1.151, "low": 1.141, "close": 1.142, "volume": 89862.7, "close_time": 1761505199999, "quote_volume": 102873.3525, "trades": 963, "taker_buy_base": 18571.9, "taker_buy_quote": 21263.8231 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.143, "high": 1.145, "low": 1.141, "close": 1.144, "volume": 36225.6, "close_time": 1761508799999, "quote_volume": 41380.2436, "trades": 459, "taker_buy_base": 11209.4, "taker_buy_quote": 12809.1732 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.144, "high": 1.144, "low": 1.136, "close": 1.137, "volume": 33312.5, "close_time": 1761512399999, "quote_volume": 37947.3042, "trades": 756, "taker_buy_base": 13327.3, "taker_buy_quote": 15181.1835 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.138, "high": 1.148, "low": 1.135, "close": 1.146, "volume": 27779.6, "close_time": 1761515999999, "quote_volume": 31715.4015, "trades": 473, "taker_buy_base": 16417.6, "taker_buy_quote": 18744.0618 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.147, "high": 1.171, "low": 1.147, "close": 1.158, "volume": 259037.1, "close_time": 1761519599999, "quote_volume": 299916.0571, "trades": 2369, "taker_buy_base": 111453.6, "taker_buy_quote": 129077.6158 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.159, "high": 1.16, "low": 1.15, "close": 1.152, "volume": 51004.6, "close_time": 1761523199999, "quote_volume": 58868.5408, "trades": 553, "taker_buy_base": 27140.0, "taker_buy_quote": 31319.7621 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.152, "high": 1.16, "low": 1.15, "close": 1.158, "volume": 62856.4, "close_time": 1761526799999, "quote_volume": 72659.4579, "trades": 837, "taker_buy_base": 39429.1, "taker_buy_quote": 45592.517 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.157, "high": 1.177, "low": 1.156, "close": 1.176, "volume": 113485.2, "close_time": 1761530399999, "quote_volume": 132646.6421, "trades": 1145, "taker_buy_base": 73141.4, "taker_buy_quote": 85533.0545 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.175, "high": 1.179, "low": 1.164, "close": 1.17, "volume": 91405.2, "close_time": 1761533999999, "quote_volume": 107180.0885, "trades": 1052, "taker_buy_base": 46531.0, "taker_buy_quote": 54597.2033 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.169, "high": 1.173, "low": 1.162, "close": 1.163, "volume": 82684.6, "close_time": 1761537599999, "quote_volume": 96492.6236, "trades": 812, "taker_buy_base": 26250.7, "taker_buy_quote": 30669.3375 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.164, "high": 1.169, "low": 1.161, "close": 1.168, "volume": 52224.8, "close_time": 1761541199999, "quote_volume": 60802.8096, "trades": 433, "taker_buy_base": 21495.2, "taker_buy_quote": 25025.3195 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.168, "high": 1.179, "low": 1.165, "close": 1.168, "volume": 46157.3, "close_time": 1761544799999, "quote_volume": 54108.8019, "trades": 677, "taker_buy_base": 19783.2, "taker_buy_quote": 23181.5579 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.167, "high": 1.167, "low": 1.15, "close": 1.156, "volume": 114276.7, "close_time": 1761548399999, "quote_volume": 132267.0481, "trades": 1169, "taker_buy_base": 68104.1, "taker_buy_quote": 78821.9059 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.155, "high": 1.159, "low": 1.136, "close": 1.143, "volume": 113110.5, "close_time": 1761551999999, "quote_volume": 129703.2362, "trades": 1431, "taker_buy_base": 60352.4, "taker_buy_quote": 69299.5651 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.143, "high": 1.145, "low": 1.123, "close": 1.127, "volume": 327720.2, "close_time": 1761555599999, "quote_volume": 372330.3652, "trades": 2204, "taker_buy_base": 170564.2, "taker_buy_quote": 193634.6943 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.127, "high": 1.128, "low": 1.115, "close": 1.125, "volume": 137141.5, "close_time": 1761559199999, "quote_volume": 153985.7718, "trades": 1365, "taker_buy_base": 48504.4, "taker_buy_quote": 54401.4887 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.124, "high": 1.127, "low": 1.121, "close": 1.125, "volume": 37817.4, "close_time": 1761562799999, "quote_volume": 42487.8114, "trades": 459, "taker_buy_base": 15136.2, "taker_buy_quote": 17015.4081 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.125, "high": 1.131, "low": 1.12, "close": 1.13, "volume": 101718.7, "close_time": 1761566399999, "quote_volume": 114685.3742, "trades": 649, "taker_buy_base": 66303.9, "taker_buy_quote": 74750.1906 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.13, "high": 1.131, "low": 1.116, "close": 1.117, "volume": 63748.9, "close_time": 1761569999999, "quote_volume": 71441.6078, "trades": 439, "taker_buy_base": 19186.1, "taker_buy_quote": 21521.9355 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.117, "high": 1.121, "low": 1.102, "close": 1.117, "volume": 254138.7, "close_time": 1761573599999, "quote_volume": 283138.9661, "trades": 1571, "taker_buy_base": 129136.1, "taker_buy_quote": 144157.8849 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.117, "high": 1.118, "low": 1.101, "close": 1.104, "volume": 247461.8, "close_time": 1761577199999, "quote_volume": 274664.8712, "trades": 1567, "taker_buy_base": 106905.4, "taker_buy_quote": 118805.9456 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.105, "high": 1.117, "low": 1.105, "close": 1.108, "volume": 78819.8, "close_time": 1761580799999, "quote_volume": 87557.9257, "trades": 892, "taker_buy_base": 30705.1, "taker_buy_quote": 34129.9504 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.109, "high": 1.154, "low": 1.105, "close": 1.124, "volume": 676046.1, "close_time": 1761584399999, "quote_volume": 763894.8755, "trades": 6213, "taker_buy_base": 329534.2, "taker_buy_quote": 372505.3334 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.124, "high": 1.14, "low": 1.122, "close": 1.133, "volume": 158165.2, "close_time": 1761587999999, "quote_volume": 179034.9973, "trades": 1603, "taker_buy_base": 114868.9, "taker_buy_quote": 130047.8426 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.133, "high": 1.134, "low": 1.12, "close": 1.122, "volume": 73181.2, "close_time": 1761591599999, "quote_volume": 82434.8036, "trades": 731, "taker_buy_base": 32832.3, "taker_buy_quote": 36986.634 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.122, "high": 1.123, "low": 1.107, "close": 1.108, "volume": 69181.8, "close_time": 1761595199999, "quote_volume": 77150.7176, "trades": 721, "taker_buy_base": 29320.5, "taker_buy_quote": 32706.9541 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.108, "high": 1.11, "low": 1.097, "close": 1.102, "volume": 79001.5, "close_time": 1761598799999, "quote_volume": 87097.6718, "trades": 691, "taker_buy_base": 33585.1, "taker_buy_quote": 37044.2671 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.101, "high": 1.111, "low": 1.099, "close": 1.106, "volume": 52470.3, "close_time": 1761602399999, "quote_volume": 58006.0309, "trades": 678, "taker_buy_base": 21864.6, "taker_buy_quote": 24179.0202 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.105, "high": 1.112, "low": 1.098, "close": 1.099, "volume": 39969.8, "close_time": 1761605999999, "quote_volume": 44157.9286, "trades": 528, "taker_buy_base": 22562.4, "taker_buy_quote": 24928.4746 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.098, "high": 1.1, "low": 1.087, "close": 1.096, "volume": 106804.3, "close_time": 1761609599999, "quote_volume": 116857.4424, "trades": 926, "taker_buy_base": 46851.9, "taker_buy_quote": 51282.3165 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.097, "high": 1.106, "low": 1.096, "close": 1.099, "volume": 46585.2, "close_time": 1761613199999, "quote_volume": 51229.4393, "trades": 699, "taker_buy_base": 23862.3, "taker_buy_quote": 26248.0645 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.1, "high": 1.106, "low": 1.1, "close": 1.105, "volume": 47276.3, "close_time": 1761616799999, "quote_volume": 52172.3271, "trades": 633, "taker_buy_base": 26692.6, "taker_buy_quote": 29464.5466 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.104, "high": 1.104, "low": 1.089, "close": 1.098, "volume": 96322.2, "close_time": 1761620399999, "quote_volume": 105697.8984, "trades": 840, "taker_buy_base": 52188.0, "taker_buy_quote": 57249.9613 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.097, "high": 1.101, "low": 1.083, "close": 1.089, "volume": 146165.9, "close_time": 1761623999999, "quote_volume": 159287.6069, "trades": 1307, "taker_buy_base": 57923.9, "taker_buy_quote": 63261.9455 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.089, "high": 1.098, "low": 1.086, "close": 1.095, "volume": 55447.0, "close_time": 1761627599999, "quote_volume": 60626.4026, "trades": 758, "taker_buy_base": 20058.0, "taker_buy_quote": 21909.2733 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.094, "high": 1.096, "low": 1.076, "close": 1.084, "volume": 75771.3, "close_time": 1761631199999, "quote_volume": 82210.102, "trades": 731, "taker_buy_base": 26849.8, "taker_buy_quote": 29166.973 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.085, "high": 1.105, "low": 1.082, "close": 1.103, "volume": 77861.8, "close_time": 1761634799999, "quote_volume": 85018.2322, "trades": 865, "taker_buy_base": 29530.1, "taker_buy_quote": 32298.5011 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.102, "high": 1.107, "low": 1.092, "close": 1.094, "volume": 65481.7, "close_time": 1761638399999, "quote_volume": 72020.7697, "trades": 948, "taker_buy_base": 44318.1, "taker_buy_quote": 48751.5141 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.095, "high": 1.118, "low": 1.094, "close": 1.114, "volume": 156207.6, "close_time": 1761641999999, "quote_volume": 173310.2346, "trades": 1481, "taker_buy_base": 114633.2, "taker_buy_quote": 127259.1436 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.114, "high": 1.116, "low": 1.105, "close": 1.112, "volume": 47033.3, "close_time": 1761645599999, "quote_volume": 52258.4798, "trades": 539, "taker_buy_base": 24219.3, "taker_buy_quote": 26916.0367 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.112, "high": 1.112, "low": 1.101, "close": 1.106, "volume": 75756.6, "close_time": 1761649199999, "quote_volume": 84023.5833, "trades": 440, "taker_buy_base": 20644.1, "taker_buy_quote": 22829.7483 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.106, "high": 1.111, "low": 1.103, "close": 1.103, "volume": 87145.8, "close_time": 1761652799999, "quote_volume": 96504.5385, "trades": 489, "taker_buy_base": 25662.2, "taker_buy_quote": 28393.8574 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.104, "high": 1.114, "low": 1.101, "close": 1.113, "volume": 73979.3, "close_time": 1761656399999, "quote_volume": 81759.8286, "trades": 745, "taker_buy_base": 44399.7, "taker_buy_quote": 49076.9329 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.113, "high": 1.123, "low": 1.113, "close": 1.117, "volume": 126028.9, "close_time": 1761659999999, "quote_volume": 141131.6664, "trades": 1329, "taker_buy_base": 72576.1, "taker_buy_quote": 81293.9039 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.118, "high": 1.12, "low": 1.082, "close": 1.1, "volume": 218377.3, "close_time": 1761663599999, "quote_volume": 241736.509, "trades": 1696, "taker_buy_base": 100733.6, "taker_buy_quote": 111574.3156 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.101, "high": 1.105, "low": 1.088, "close": 1.095, "volume": 81292.7, "close_time": 1761667199999, "quote_volume": 89142.5406, "trades": 733, "taker_buy_base": 29834.4, "taker_buy_quote": 32740.6118 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.094, "high": 1.103, "low": 1.089, "close": 1.097, "volume": 76588.7, "close_time": 1761670799999, "quote_volume": 83958.4277, "trades": 745, "taker_buy_base": 46705.1, "taker_buy_quote": 51218.6914 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.097, "high": 1.099, "low": 1.089, "close": 1.094, "volume": 30461.1, "close_time": 1761674399999, "quote_volume": 33361.8031, "trades": 368, "taker_buy_base": 19947.2, "taker_buy_quote": 21843.2248 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.094, "high": 1.098, "low": 1.084, "close": 1.088, "volume": 25734.1, "close_time": 1761677999999, "quote_volume": 28021.4344, "trades": 301, "taker_buy_base": 11275.0, "taker_buy_quote": 12274.1403 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.089, "high": 1.091, "low": 1.066, "close": 1.071, "volume": 211001.9, "close_time": 1761681599999, "quote_volume": 227223.0606, "trades": 1216, "taker_buy_base": 72171.3, "taker_buy_quote": 77670.8792 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.071, "high": 1.071, "low": 1.045, "close": 1.048, "volume": 297137.5, "close_time": 1761685199999, "quote_volume": 313240.2851, "trades": 2148, "taker_buy_base": 145825.7, "taker_buy_quote": 153817.2495 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.048, "high": 1.06, "low": 1.034, "close": 1.05, "volume": 203432.6, "close_time": 1761688799999, "quote_volume": 213547.2907, "trades": 1185, "taker_buy_base": 126061.6, "taker_buy_quote": 132561.6232 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.049, "high": 1.062, "low": 1.046, "close": 1.059, "volume": 75824.6, "close_time": 1761692399999, "quote_volume": 80004.4362, "trades": 810, "taker_buy_base": 47943.0, "taker_buy_quote": 50592.6443 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.059, "high": 1.06, "low": 1.053, "close": 1.057, "volume": 47152.4, "close_time": 1761695999999, "quote_volume": 49825.1613, "trades": 392, "taker_buy_base": 31536.5, "taker_buy_quote": 33322.6092 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.056, "high": 1.063, "low": 1.054, "close": 1.06, "volume": 70264.0, "close_time": 1761699599999, "quote_volume": 74455.571, "trades": 548, "taker_buy_base": 19092.9, "taker_buy_quote": 20232.3687 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.059, "high": 1.068, "low": 1.055, "close": 1.061, "volume": 32948.1, "close_time": 1761703199999, "quote_volume": 34960.4049, "trades": 391, "taker_buy_base": 12241.7, "taker_buy_quote": 13004.3128 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.061, "high": 1.065, "low": 1.059, "close": 1.061, "volume": 21115.6, "close_time": 1761706799999, "quote_volume": 22421.5681, "trades": 212, "taker_buy_base": 9766.3, "taker_buy_quote": 10371.064 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.061, "high": 1.063, "low": 1.055, "close": 1.062, "volume": 31175.0, "close_time": 1761710399999, "quote_volume": 33024.0354, "trades": 317, "taker_buy_base": 13470.6, "taker_buy_quote": 14267.5705 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.062, "high": 1.069, "low": 1.062, "close": 1.066, "volume": 20166.9, "close_time": 1761713999999, "quote_volume": 21509.3242, "trades": 216, "taker_buy_base": 8352.8, "taker_buy_quote": 8908.5825 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.065, "high": 1.074, "low": 1.06, "close": 1.062, "volume": 75186.3, "close_time": 1761717599999, "quote_volume": 80320.4554, "trades": 552, "taker_buy_base": 56258.9, "taker_buy_quote": 60116.805 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.061, "high": 1.066, "low": 1.06, "close": 1.064, "volume": 30580.1, "close_time": 1761721199999, "quote_volume": 32518.9414, "trades": 357, "taker_buy_base": 15105.5, "taker_buy_quote": 16061.2717 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.063, "high": 1.065, "low": 1.057, "close": 1.06, "volume": 31746.4, "close_time": 1761724799999, "quote_volume": 33674.2164, "trades": 357, "taker_buy_base": 20984.2, "taker_buy_quote": 22262.3695 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.059, "high": 1.061, "low": 1.047, "close": 1.05, "volume": 69851.3, "close_time": 1761728399999, "quote_volume": 73479.7264, "trades": 513, "taker_buy_base": 20758.1, "taker_buy_quote": 21847.3147 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.05, "high": 1.055, "low": 1.048, "close": 1.052, "volume": 57292.5, "close_time": 1761731999999, "quote_volume": 60271.5434, "trades": 375, "taker_buy_base": 17846.5, "taker_buy_quote": 18781.8044 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.052, "high": 1.068, "low": 1.052, "close": 1.061, "volume": 82431.4, "close_time": 1761735599999, "quote_volume": 87389.0685, "trades": 626, "taker_buy_base": 41634.9, "taker_buy_quote": 44143.2417 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.062, "high": 1.07, "low": 1.059, "close": 1.067, "volume": 47331.4, "close_time": 1761739199999, "quote_volume": 50389.3746, "trades": 394, "taker_buy_base": 25927.1, "taker_buy_quote": 27623.3533 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.066, "high": 1.07, "low": 1.062, "close": 1.068, "volume": 49040.0, "close_time": 1761742799999, "quote_volume": 52252.5705, "trades": 366, "taker_buy_base": 26101.0, "taker_buy_quote": 27817.7451 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.069, "high": 1.081, "low": 1.067, "close": 1.072, "volume": 321336.2, "close_time": 1761746399999, "quote_volume": 345647.6573, "trades": 1777, "taker_buy_base": 132531.7, "taker_buy_quote": 142456.7356 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.073, "high": 1.074, "low": 1.063, "close": 1.07, "volume": 60915.0, "close_time": 1761749999999, "quote_volume": 65072.8949, "trades": 632, "taker_buy_base": 33169.2, "taker_buy_quote": 35457.2766 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.071, "high": 1.072, "low": 1.044, "close": 1.051, "volume": 202654.3, "close_time": 1761753599999, "quote_volume": 213665.5875, "trades": 1245, "taker_buy_base": 107855.1, "taker_buy_quote": 113519.1847 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.05, "high": 1.06, "low": 1.042, "close": 1.052, "volume": 108306.9, "close_time": 1761757199999, "quote_volume": 113919.9784, "trades": 878, "taker_buy_base": 36015.5, "taker_buy_quote": 37937.462 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.052, "high": 1.075, "low": 1.049, "close": 1.075, "volume": 105170.9, "close_time": 1761760799999, "quote_volume": 111525.9633, "trades": 863, "taker_buy_base": 58195.0, "taker_buy_quote": 61702.0257 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.074, "high": 1.08, "low": 1.023, "close": 1.059, "volume": 712878.0, "close_time": 1761764399999, "quote_volume": 748460.4842, "trades": 7401, "taker_buy_base": 337153.8, "taker_buy_quote": 353543.3069 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.059, "high": 1.074, "low": 1.053, "close": 1.066, "volume": 207901.9, "close_time": 1761767999999, "quote_volume": 221650.1622, "trades": 4975, "taker_buy_base": 81360.2, "taker_buy_quote": 86640.563 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.067, "high": 1.087, "low": 1.057, "close": 1.075, "volume": 191382.6, "close_time": 1761771599999, "quote_volume": 205412.1195, "trades": 2402, "taker_buy_base": 94158.9, "taker_buy_quote": 101227.601 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.076, "high": 1.08, "low": 1.071, "close": 1.073, "volume": 50810.3, "close_time": 1761775199999, "quote_volume": 54567.7417, "trades": 688, "taker_buy_base": 29468.1, "taker_buy_quote": 31644.7014 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.073, "high": 1.076, "low": 1.07, "close": 1.073, "volume": 27913.5, "close_time": 1761778799999, "quote_volume": 29945.4789, "trades": 407, "taker_buy_base": 16645.8, "taker_buy_quote": 17862.6154 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.073, "high": 1.073, "low": 1.053, "close": 1.061, "volume": 58418.9, "close_time": 1761782399999, "quote_volume": 62043.007, "trades": 904, "taker_buy_base": 25843.7, "taker_buy_quote": 27417.007 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.06, "high": 1.067, "low": 1.052, "close": 1.066, "volume": 51496.9, "close_time": 1761785999999, "quote_volume": 54674.9952, "trades": 885, "taker_buy_base": 28494.3, "taker_buy_quote": 30259.7878 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.065, "high": 1.067, "low": 1.058, "close": 1.064, "volume": 33921.6, "close_time": 1761789599999, "quote_volume": 36035.2154, "trades": 491, "taker_buy_base": 17604.5, "taker_buy_quote": 18697.409 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.063, "high": 1.083, "low": 1.062, "close": 1.081, "volume": 39790.7, "close_time": 1761793199999, "quote_volume": 42663.1017, "trades": 742, "taker_buy_base": 25713.9, "taker_buy_quote": 27564.9611 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.081, "high": 1.081, "low": 1.069, "close": 1.073, "volume": 57928.7, "close_time": 1761796799999, "quote_volume": 62208.9622, "trades": 799, "taker_buy_base": 36815.5, "taker_buy_quote": 39534.1945 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.072, "high": 1.072, "low": 1.023, "close": 1.033, "volume": 232379.8, "close_time": 1761800399999, "quote_volume": 241958.8113, "trades": 2756, "taker_buy_base": 112873.6, "taker_buy_quote": 117597.0269 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.034, "high": 1.059, "low": 1.025, "close": 1.057, "volume": 237846.0, "close_time": 1761803999999, "quote_volume": 247147.4344, "trades": 1472, "taker_buy_base": 108250.4, "taker_buy_quote": 112082.5958 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.057, "high": 1.061, "low": 1.048, "close": 1.053, "volume": 42600.0, "close_time": 1761807599999, "quote_volume": 44947.2574, "trades": 524, "taker_buy_base": 18106.1, "taker_buy_quote": 19087.6849 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.053, "high": 1.066, "low": 1.05, "close": 1.062, "volume": 30530.4, "close_time": 1761811199999, "quote_volume": 32369.4734, "trades": 486, "taker_buy_base": 20596.8, "taker_buy_quote": 21843.0318 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.062, "high": 1.062, "low": 1.048, "close": 1.049, "volume": 68468.7, "close_time": 1761814799999, "quote_volume": 72229.6116, "trades": 633, "taker_buy_base": 31204.4, "taker_buy_quote": 32911.6529 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.048, "high": 1.05, "low": 1.033, "close": 1.034, "volume": 247041.1, "close_time": 1761818399999, "quote_volume": 255713.6202, "trades": 1003, "taker_buy_base": 176569.1, "taker_buy_quote": 182709.1754 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.034, "high": 1.038, "low": 1.026, "close": 1.03, "volume": 96858.1, "close_time": 1761821999999, "quote_volume": 99815.3372, "trades": 684, "taker_buy_base": 33552.2, "taker_buy_quote": 34610.9658 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.031, "high": 1.033, "low": 1.022, "close": 1.024, "volume": 66863.7, "close_time": 1761825599999, "quote_volume": 68801.3294, "trades": 675, "taker_buy_base": 28148.3, "taker_buy_quote": 28951.9065 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.024, "high": 1.026, "low": 0.996, "close": 1.004, "volume": 264972.8, "close_time": 1761829199999, "quote_volume": 266366.9787, "trades": 2079, "taker_buy_base": 89370.3, "taker_buy_quote": 89973.2806 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.004, "high": 1.007, "low": 0.978, "close": 0.978, "volume": 302731.4, "close_time": 1761832799999, "quote_volume": 299494.653, "trades": 2169, "taker_buy_base": 135040.7, "taker_buy_quote": 133886.9354 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.979, "high": 0.989, "low": 0.969, "close": 0.971, "volume": 247273.0, "close_time": 1761836399999, "quote_volume": 241547.2192, "trades": 1491, "taker_buy_base": 145710.7, "taker_buy_quote": 142336.1885 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.97, "high": 0.978, "low": 0.944, "close": 0.946, "volume": 359110.6, "close_time": 1761839999999, "quote_volume": 344158.2102, "trades": 1824, "taker_buy_base": 168151.2, "taker_buy_quote": 160986.2376 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.946, "high": 0.953, "low": 0.933, "close": 0.935, "volume": 243680.8, "close_time": 1761843599999, "quote_volume": 229941.1807, "trades": 1490, "taker_buy_base": 128270.3, "taker_buy_quote": 121092.9505 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.936, "high": 0.937, "low": 0.906, "close": 0.922, "volume": 341431.3, "close_time": 1761847199999, "quote_volume": 313902.1311, "trades": 3043, "taker_buy_base": 150207.8, "taker_buy_quote": 138242.5722 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.923, "high": 0.926, "low": 0.904, "close": 0.908, "volume": 72234.8, "close_time": 1761850799999, "quote_volume": 66169.0645, "trades": 1430, "taker_buy_base": 37270.8, "taker_buy_quote": 34146.9471 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.909, "high": 0.92, "low": 0.901, "close": 0.912, "volume": 120446.4, "close_time": 1761854399999, "quote_volume": 109762.8601, "trades": 1444, "taker_buy_base": 61344.8, "taker_buy_quote": 55907.1783 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.913, "high": 0.924, "low": 0.909, "close": 0.921, "volume": 190824.2, "close_time": 1761857999999, "quote_volume": 175368.4963, "trades": 1438, "taker_buy_base": 99318.2, "taker_buy_quote": 91289.8429 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.921, "high": 0.924, "low": 0.908, "close": 0.912, "volume": 79212.9, "close_time": 1761861599999, "quote_volume": 72475.2779, "trades": 579, "taker_buy_base": 55592.1, "taker_buy_quote": 50866.7318 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.913, "high": 0.92, "low": 0.912, "close": 0.916, "volume": 59991.3, "close_time": 1761865199999, "quote_volume": 54894.6225, "trades": 592, "taker_buy_base": 36106.5, "taker_buy_quote": 33048.8191 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.916, "high": 0.926, "low": 0.912, "close": 0.925, "volume": 74178.9, "close_time": 1761868799999, "quote_volume": 68298.6466, "trades": 819, "taker_buy_base": 45956.1, "taker_buy_quote": 42321.5779 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.924, "high": 0.937, "low": 0.923, "close": 0.932, "volume": 114518.1, "close_time": 1761872399999, "quote_volume": 106612.6429, "trades": 1143, "taker_buy_base": 56331.3, "taker_buy_quote": 52441.3069 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.931, "high": 0.937, "low": 0.927, "close": 0.929, "volume": 129050.4, "close_time": 1761875999999, "quote_volume": 120231.1366, "trades": 1361, "taker_buy_base": 70566.8, "taker_buy_quote": 65681.3804 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.929, "high": 0.929, "low": 0.907, "close": 0.914, "volume": 184844.5, "close_time": 1761879599999, "quote_volume": 169537.3654, "trades": 902, "taker_buy_base": 108680.3, "taker_buy_quote": 99700.0467 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.913, "high": 0.917, "low": 0.908, "close": 0.912, "volume": 73317.5, "close_time": 1761883199999, "quote_volume": 66968.0624, "trades": 621, "taker_buy_base": 35980.4, "taker_buy_quote": 32829.7933 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.913, "high": 0.922, "low": 0.912, "close": 0.917, "volume": 92835.6, "close_time": 1761886799999, "quote_volume": 85163.2066, "trades": 1094, "taker_buy_base": 55876.9, "taker_buy_quote": 51271.1149 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.917, "high": 0.917, "low": 0.904, "close": 0.911, "volume": 97026.1, "close_time": 1761890399999, "quote_volume": 88273.7984, "trades": 1249, "taker_buy_base": 64508.9, "taker_buy_quote": 58672.5868 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.912, "high": 0.913, "low": 0.886, "close": 0.893, "volume": 344186.6, "close_time": 1761893999999, "quote_volume": 308427.2283, "trades": 2612, "taker_buy_base": 179792.3, "taker_buy_quote": 160998.6549 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.894, "high": 0.905, "low": 0.894, "close": 0.9, "volume": 224739.8, "close_time": 1761897599999, "quote_volume": 202045.6117, "trades": 1224, "taker_buy_base": 97818.9, "taker_buy_quote": 87918.4377 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.9, "high": 0.907, "low": 0.894, "close": 0.906, "volume": 208532.9, "close_time": 1761901199999, "quote_volume": 187785.3495, "trades": 1407, "taker_buy_base": 114929.2, "taker_buy_quote": 103513.0277 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.905, "high": 0.908, "low": 0.898, "close": 0.905, "volume": 90774.0, "close_time": 1761904799999, "quote_volume": 82036.8638, "trades": 982, "taker_buy_base": 52453.8, "taker_buy_quote": 47397.102 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.906, "high": 0.913, "low": 0.904, "close": 0.908, "volume": 111039.1, "close_time": 1761908399999, "quote_volume": 100882.0121, "trades": 1506, "taker_buy_base": 67281.4, "taker_buy_quote": 61126.0651 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.908, "high": 0.93, "low": 0.905, "close": 0.929, "volume": 127145.3, "close_time": 1761911999999, "quote_volume": 116647.1371, "trades": 937, "taker_buy_base": 69992.1, "taker_buy_quote": 64273.3803 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.929, "high": 0.932, "low": 0.918, "close": 0.918, "volume": 97919.5, "close_time": 1761915599999, "quote_volume": 90737.7272, "trades": 849, "taker_buy_base": 43206.2, "taker_buy_quote": 40057.7316 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.917, "high": 0.927, "low": 0.91, "close": 0.921, "volume": 148935.2, "close_time": 1761919199999, "quote_volume": 136779.7929, "trades": 1145, "taker_buy_base": 72524.2, "taker_buy_quote": 66582.4748 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.921, "high": 0.921, "low": 0.905, "close": 0.914, "volume": 203409.7, "close_time": 1761922799999, "quote_volume": 185117.0235, "trades": 1110, "taker_buy_base": 93845.9, "taker_buy_quote": 85466.3521 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.913, "high": 0.917, "low": 0.902, "close": 0.906, "volume": 117823.4, "close_time": 1761926399999, "quote_volume": 107390.9097, "trades": 1115, "taker_buy_base": 72477.5, "taker_buy_quote": 66056.7609 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.905, "high": 0.905, "low": 0.875, "close": 0.879, "volume": 237358.1, "close_time": 1761929999999, "quote_volume": 210616.5754, "trades": 2385, "taker_buy_base": 116174.4, "taker_buy_quote": 103335.346 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.878, "high": 0.884, "low": 0.869, "close": 0.878, "volume": 174414.5, "close_time": 1761933599999, "quote_volume": 152916.385, "trades": 1904, "taker_buy_base": 113678.4, "taker_buy_quote": 99670.7299 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.879, "high": 0.897, "low": 0.877, "close": 0.889, "volume": 248907.9, "close_time": 1761937199999, "quote_volume": 220144.0823, "trades": 1807, "taker_buy_base": 100222.3, "taker_buy_quote": 88624.6367 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.888, "high": 0.909, "low": 0.881, "close": 0.905, "volume": 138690.3, "close_time": 1761940799999, "quote_volume": 124598.8532, "trades": 1100, "taker_buy_base": 71031.4, "taker_buy_quote": 63821.9968 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.904, "high": 0.918, "low": 0.903, "close": 0.915, "volume": 140691.7, "close_time": 1761944399999, "quote_volume": 128160.1222, "trades": 1887, "taker_buy_base": 46311.2, "taker_buy_quote": 42180.6946 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.915, "high": 0.921, "low": 0.903, "close": 0.906, "volume": 138849.6, "close_time": 1761947999999, "quote_volume": 126220.9258, "trades": 1729, "taker_buy_base": 77648.9, "taker_buy_quote": 70520.7727 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.905, "high": 0.907, "low": 0.902, "close": 0.904, "volume": 92683.0, "close_time": 1761951599999, "quote_volume": 83766.0935, "trades": 991, "taker_buy_base": 34899.3, "taker_buy_quote": 31549.7747 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.904, "high": 0.906, "low": 0.901, "close": 0.901, "volume": 41196.4, "close_time": 1761955199999, "quote_volume": 37237.4042, "trades": 581, "taker_buy_base": 20400.3, "taker_buy_quote": 18443.3865 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.902, "high": 0.906, "low": 0.895, "close": 0.905, "volume": 63949.9, "close_time": 1761958799999, "quote_volume": 57624.9427, "trades": 916, "taker_buy_base": 33818.1, "taker_buy_quote": 30479.9327 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.904, "high": 0.911, "low": 0.902, "close": 0.905, "volume": 46335.2, "close_time": 1761962399999, "quote_volume": 42005.6278, "trades": 614, "taker_buy_base": 29895.9, "taker_buy_quote": 27109.1562 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.904, "high": 0.917, "low": 0.899, "close": 0.914, "volume": 67673.3, "close_time": 1761965999999, "quote_volume": 61673.7071, "trades": 1008, "taker_buy_base": 41171.8, "taker_buy_quote": 37521.8399 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.915, "high": 0.927, "low": 0.912, "close": 0.925, "volume": 79473.8, "close_time": 1761969599999, "quote_volume": 72962.7654, "trades": 1331, "taker_buy_base": 25188.6, "taker_buy_quote": 23172.3492 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.926, "high": 0.929, "low": 0.917, "close": 0.927, "volume": 211315.3, "close_time": 1761973199999, "quote_volume": 194651.5591, "trades": 1175, "taker_buy_base": 63528.4, "taker_buy_quote": 58646.5677 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.927, "high": 0.927, "low": 0.918, "close": 0.918, "volume": 52462.6, "close_time": 1761976799999, "quote_volume": 48302.1498, "trades": 686, "taker_buy_base": 26990.0, "taker_buy_quote": 24865.0733 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.919, "high": 0.924, "low": 0.917, "close": 0.922, "volume": 23468.8, "close_time": 1761980399999, "quote_volume": 21590.2354, "trades": 256, "taker_buy_base": 17222.7, "taker_buy_quote": 15844.5714 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.922, "high": 0.94, "low": 0.92, "close": 0.937, "volume": 134017.0, "close_time": 1761983999999, "quote_volume": 124663.6794, "trades": 1309, "taker_buy_base": 78110.4, "taker_buy_quote": 72679.4563 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.938, "high": 0.939, "low": 0.929, "close": 0.937, "volume": 87361.3, "close_time": 1761987599999, "quote_volume": 81480.0151, "trades": 822, "taker_buy_base": 50021.9, "taker_buy_quote": 46674.3599 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.938, "high": 0.939, "low": 0.922, "close": 0.925, "volume": 61521.1, "close_time": 1761991199999, "quote_volume": 57188.8934, "trades": 554, "taker_buy_base": 31194.2, "taker_buy_quote": 28970.9597 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.925, "high": 0.932, "low": 0.919, "close": 0.927, "volume": 85556.9, "close_time": 1761994799999, "quote_volume": 79319.3159, "trades": 900, "taker_buy_base": 60879.4, "taker_buy_quote": 56519.5048 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.928, "high": 0.936, "low": 0.926, "close": 0.932, "volume": 47967.0, "close_time": 1761998399999, "quote_volume": 44661.8947, "trades": 749, "taker_buy_base": 28565.9, "taker_buy_quote": 26598.0965 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.933, "high": 0.935, "low": 0.93, "close": 0.934, "volume": 56175.2, "close_time": 1762001999999, "quote_volume": 52432.3567, "trades": 465, "taker_buy_base": 27861.3, "taker_buy_quote": 26014.0934 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.933, "high": 0.937, "low": 0.927, "close": 0.934, "volume": 100650.0, "close_time": 1762005599999, "quote_volume": 93986.7847, "trades": 486, "taker_buy_base": 43948.1, "taker_buy_quote": 41009.6797 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.935, "high": 0.936, "low": 0.923, "close": 0.928, "volume": 95352.4, "close_time": 1762009199999, "quote_volume": 88631.8333, "trades": 1084, "taker_buy_base": 42731.3, "taker_buy_quote": 39713.6477 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.929, "high": 0.936, "low": 0.925, "close": 0.931, "volume": 102388.7, "close_time": 1762012799999, "quote_volume": 95076.3929, "trades": 584, "taker_buy_base": 48474.7, "taker_buy_quote": 44984.2928 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.931, "high": 0.939, "low": 0.929, "close": 0.933, "volume": 65002.0, "close_time": 1762016399999, "quote_volume": 60759.4831, "trades": 526, "taker_buy_base": 26049.3, "taker_buy_quote": 24370.4274 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.932, "high": 0.935, "low": 0.929, "close": 0.934, "volume": 61257.0, "close_time": 1762019999999, "quote_volume": 57050.5283, "trades": 631, "taker_buy_base": 43582.4, "taker_buy_quote": 40594.0265 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.934, "high": 0.935, "low": 0.93, "close": 0.934, "volume": 79132.2, "close_time": 1762023599999, "quote_volume": 73791.786, "trades": 376, "taker_buy_base": 43763.2, "taker_buy_quote": 40829.3138 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.933, "high": 0.94, "low": 0.931, "close": 0.94, "volume": 34460.1, "close_time": 1762027199999, "quote_volume": 32215.9743, "trades": 284, "taker_buy_base": 19662.9, "taker_buy_quote": 18391.3565 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.94, "high": 0.946, "low": 0.936, "close": 0.94, "volume": 64198.3, "close_time": 1762030799999, "quote_volume": 60389.8407, "trades": 917, "taker_buy_base": 42252.6, "taker_buy_quote": 39766.122 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.938, "high": 0.941, "low": 0.93, "close": 0.931, "volume": 52090.0, "close_time": 1762034399999, "quote_volume": 48815.6333, "trades": 498, "taker_buy_base": 28591.3, "taker_buy_quote": 26793.4976 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.931, "high": 0.937, "low": 0.928, "close": 0.936, "volume": 44395.0, "close_time": 1762037999999, "quote_volume": 41393.3537, "trades": 318, "taker_buy_base": 26519.3, "taker_buy_quote": 24729.2855 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.936, "high": 0.943, "low": 0.934, "close": 0.942, "volume": 24921.5, "close_time": 1762041599999, "quote_volume": 23344.5899, "trades": 244, "taker_buy_base": 10526.0, "taker_buy_quote": 9863.5425 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.941, "high": 0.941, "low": 0.935, "close": 0.937, "volume": 36815.0, "close_time": 1762045199999, "quote_volume": 34520.8344, "trades": 356, "taker_buy_base": 20615.3, "taker_buy_quote": 19337.0245 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.937, "high": 0.939, "low": 0.932, "close": 0.936, "volume": 55731.9, "close_time": 1762048799999, "quote_volume": 52141.0783, "trades": 553, "taker_buy_base": 40206.8, "taker_buy_quote": 37621.455 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.935, "high": 0.941, "low": 0.935, "close": 0.938, "volume": 26899.8, "close_time": 1762052399999, "quote_volume": 25209.98, "trades": 408, "taker_buy_base": 21081.5, "taker_buy_quote": 19756.8757 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.937, "high": 0.939, "low": 0.93, "close": 0.934, "volume": 23130.4, "close_time": 1762055999999, "quote_volume": 21613.5758, "trades": 312, "taker_buy_base": 15845.3, "taker_buy_quote": 14799.2129 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.933, "high": 0.951, "low": 0.933, "close": 0.949, "volume": 39375.5, "close_time": 1762059599999, "quote_volume": 37051.7926, "trades": 484, "taker_buy_base": 25809.4, "taker_buy_quote": 24303.3362 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.95, "high": 0.951, "low": 0.94, "close": 0.949, "volume": 36663.0, "close_time": 1762063199999, "quote_volume": 34619.5803, "trades": 620, "taker_buy_base": 23043.1, "taker_buy_quote": 21750.3469 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.949, "high": 0.96, "low": 0.946, "close": 0.958, "volume": 199500.1, "close_time": 1762066799999, "quote_volume": 190087.8758, "trades": 1544, "taker_buy_base": 123850.8, "taker_buy_quote": 117984.7675 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.959, "high": 0.965, "low": 0.955, "close": 0.961, "volume": 54999.4, "close_time": 1762070399999, "quote_volume": 52758.2429, "trades": 625, "taker_buy_base": 27980.9, "taker_buy_quote": 26851.1374 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.961, "high": 0.962, "low": 0.952, "close": 0.954, "volume": 81251.3, "close_time": 1762073999999, "quote_volume": 77740.173, "trades": 668, "taker_buy_base": 39871.1, "taker_buy_quote": 38173.5681 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.955, "high": 0.96, "low": 0.948, "close": 0.95, "volume": 56379.4, "close_time": 1762077599999, "quote_volume": 53700.988, "trades": 556, "taker_buy_base": 28453.6, "taker_buy_quote": 27117.516 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.95, "high": 0.957, "low": 0.941, "close": 0.945, "volume": 227024.8, "close_time": 1762081199999, "quote_volume": 214793.0113, "trades": 1020, "taker_buy_base": 70265.3, "taker_buy_quote": 66414.8839 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.945, "high": 0.958, "low": 0.945, "close": 0.957, "volume": 47466.5, "close_time": 1762084799999, "quote_volume": 45247.5262, "trades": 669, "taker_buy_base": 29143.6, "taker_buy_quote": 27782.7661 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.957, "high": 0.958, "low": 0.95, "close": 0.95, "volume": 67475.9, "close_time": 1762088399999, "quote_volume": 64410.3952, "trades": 582, "taker_buy_base": 23993.9, "taker_buy_quote": 22899.9099 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.95, "high": 0.951, "low": 0.938, "close": 0.942, "volume": 55780.4, "close_time": 1762091999999, "quote_volume": 52581.5307, "trades": 489, "taker_buy_base": 33276.3, "taker_buy_quote": 31395.0517 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.942, "high": 0.943, "low": 0.923, "close": 0.928, "volume": 218005.5, "close_time": 1762095599999, "quote_volume": 203348.1229, "trades": 1013, "taker_buy_base": 76189.6, "taker_buy_quote": 71046.1255 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.927, "high": 0.936, "low": 0.922, "close": 0.928, "volume": 36308.5, "close_time": 1762099199999, "quote_volume": 33779.5624, "trades": 406, "taker_buy_base": 18265.9, "taker_buy_quote": 16989.1763 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.927, "high": 0.934, "low": 0.916, "close": 0.934, "volume": 73034.2, "close_time": 1762102799999, "quote_volume": 67631.9571, "trades": 765, "taker_buy_base": 36800.2, "taker_buy_quote": 34082.9464 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.934, "high": 0.936, "low": 0.926, "close": 0.93, "volume": 35132.5, "close_time": 1762106399999, "quote_volume": 32684.3006, "trades": 518, "taker_buy_base": 17844.8, "taker_buy_quote": 16607.4127 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.93, "high": 0.933, "low": 0.926, "close": 0.93, "volume": 22153.0, "close_time": 1762109999999, "quote_volume": 20592.2805, "trades": 252, "taker_buy_base": 15105.3, "taker_buy_quote": 14041.2592 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.93, "high": 0.932, "low": 0.924, "close": 0.93, "volume": 29934.8, "close_time": 1762113599999, "quote_volume": 27736.5564, "trades": 263, "taker_buy_base": 12147.6, "taker_buy_quote": 11267.688 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.93, "high": 0.934, "low": 0.928, "close": 0.934, "volume": 23857.9, "close_time": 1762117199999, "quote_volume": 22194.7646, "trades": 249, "taker_buy_base": 14457.3, "taker_buy_quote": 13452.4534 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.934, "high": 0.948, "low": 0.934, "close": 0.943, "volume": 62970.9, "close_time": 1762120799999, "quote_volume": 59256.661, "trades": 444, "taker_buy_base": 46912.7, "taker_buy_quote": 44120.2253 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.944, "high": 0.95, "low": 0.938, "close": 0.94, "volume": 49835.2, "close_time": 1762124399999, "quote_volume": 47060.2165, "trades": 369, "taker_buy_base": 15689.7, "taker_buy_quote": 14811.672 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.94, "high": 0.963, "low": 0.94, "close": 0.961, "volume": 61808.6, "close_time": 1762127999999, "quote_volume": 59066.1653, "trades": 592, "taker_buy_base": 42316.5, "taker_buy_quote": 40443.5262 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.961, "high": 0.963, "low": 0.942, "close": 0.942, "volume": 73566.0, "close_time": 1762131599999, "quote_volume": 70182.4106, "trades": 806, "taker_buy_base": 37131.8, "taker_buy_quote": 35442.664 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.941, "high": 0.943, "low": 0.928, "close": 0.929, "volume": 72568.9, "close_time": 1762135199999, "quote_volume": 67910.4049, "trades": 830, "taker_buy_base": 45748.3, "taker_buy_quote": 42832.1607 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.93, "high": 0.93, "low": 0.916, "close": 0.922, "volume": 74119.2, "close_time": 1762138799999, "quote_volume": 68322.5562, "trades": 713, "taker_buy_base": 39608.7, "taker_buy_quote": 36520.9708 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.922, "high": 0.923, "low": 0.884, "close": 0.887, "volume": 230540.3, "close_time": 1762142399999, "quote_volume": 207070.9589, "trades": 1329, "taker_buy_base": 102689.0, "taker_buy_quote": 92055.7699 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.884, "high": 0.888, "low": 0.875, "close": 0.887, "volume": 139253.3, "close_time": 1762145999999, "quote_volume": 122715.0909, "trades": 892, "taker_buy_base": 65555.5, "taker_buy_quote": 57799.8681 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.888, "high": 0.894, "low": 0.876, "close": 0.876, "volume": 205192.0, "close_time": 1762149599999, "quote_volume": 181510.1454, "trades": 1311, "taker_buy_base": 76671.1, "taker_buy_quote": 67988.3016 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.875, "high": 0.88, "low": 0.859, "close": 0.868, "volume": 288153.7, "close_time": 1762153199999, "quote_volume": 249220.7356, "trades": 1097, "taker_buy_base": 165292.7, "taker_buy_quote": 142953.9297 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.868, "high": 0.88, "low": 0.863, "close": 0.872, "volume": 119006.8, "close_time": 1762156799999, "quote_volume": 103481.8247, "trades": 1169, "taker_buy_base": 60913.8, "taker_buy_quote": 53007.4469 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.872, "high": 0.875, "low": 0.863, "close": 0.87, "volume": 112037.2, "close_time": 1762160399999, "quote_volume": 97498.4671, "trades": 1773, "taker_buy_base": 49181.2, "taker_buy_quote": 42801.8128 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.87, "high": 0.879, "low": 0.858, "close": 0.859, "volume": 448343.5, "close_time": 1762163999999, "quote_volume": 389799.1089, "trades": 3087, "taker_buy_base": 252231.8, "taker_buy_quote": 219059.2459 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.86, "high": 0.869, "low": 0.85, "close": 0.855, "volume": 214931.0, "close_time": 1762167599999, "quote_volume": 184611.8042, "trades": 947, "taker_buy_base": 74724.5, "taker_buy_quote": 64344.7792 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.856, "high": 0.868, "low": 0.855, "close": 0.858, "volume": 120332.8, "close_time": 1762171199999, "quote_volume": 103648.6973, "trades": 736, "taker_buy_base": 58858.0, "taker_buy_quote": 50719.8549 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.858, "high": 0.867, "low": 0.858, "close": 0.86, "volume": 113082.8, "close_time": 1762174799999, "quote_volume": 97350.2462, "trades": 681, "taker_buy_base": 57921.6, "taker_buy_quote": 49916.3237 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.86, "high": 0.868, "low": 0.853, "close": 0.863, "volume": 164215.4, "close_time": 1762178399999, "quote_volume": 141608.2805, "trades": 974, "taker_buy_base": 72597.3, "taker_buy_quote": 62482.1331 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.864, "high": 0.872, "low": 0.858, "close": 0.865, "volume": 74572.0, "close_time": 1762181999999, "quote_volume": 64449.2073, "trades": 563, "taker_buy_base": 33508.3, "taker_buy_quote": 28951.3338 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.866, "high": 0.867, "low": 0.765, "close": 0.802, "volume": 1193888.5, "close_time": 1762185599999, "quote_volume": 970075.9551, "trades": 8624, "taker_buy_base": 623395.4, "taker_buy_quote": 506330.0818 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.803, "high": 0.823, "low": 0.799, "close": 0.815, "volume": 166256.2, "close_time": 1762189199999, "quote_volume": 135253.5889, "trades": 1445, "taker_buy_base": 81300.8, "taker_buy_quote": 66147.4773 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.814, "high": 0.836, "low": 0.812, "close": 0.834, "volume": 147505.7, "close_time": 1762192799999, "quote_volume": 121627.1679, "trades": 1206, "taker_buy_base": 73201.8, "taker_buy_quote": 60382.0437 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.833, "high": 0.835, "low": 0.818, "close": 0.819, "volume": 68428.1, "close_time": 1762196399999, "quote_volume": 56513.4214, "trades": 505, "taker_buy_base": 30920.2, "taker_buy_quote": 25533.0563 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.818, "high": 0.821, "low": 0.81, "close": 0.811, "volume": 55672.3, "close_time": 1762199999999, "quote_volume": 45456.2385, "trades": 597, "taker_buy_base": 34223.9, "taker_buy_quote": 27950.8174 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.812, "high": 0.813, "low": 0.793, "close": 0.799, "volume": 91922.4, "close_time": 1762203599999, "quote_volume": 73724.8394, "trades": 787, "taker_buy_base": 34785.3, "taker_buy_quote": 27945.2986 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.8, "high": 0.815, "low": 0.795, "close": 0.813, "volume": 125370.5, "close_time": 1762207199999, "quote_volume": 101105.235, "trades": 1054, "taker_buy_base": 64570.3, "taker_buy_quote": 52137.5338 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.813, "high": 0.817, "low": 0.806, "close": 0.813, "volume": 71298.9, "close_time": 1762210799999, "quote_volume": 57935.0331, "trades": 1049, "taker_buy_base": 32493.0, "taker_buy_quote": 26399.356 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.812, "high": 0.818, "low": 0.805, "close": 0.816, "volume": 35118.0, "close_time": 1762214399999, "quote_volume": 28524.3991, "trades": 463, "taker_buy_base": 17108.4, "taker_buy_quote": 13900.3252 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.817, "high": 0.834, "low": 0.811, "close": 0.828, "volume": 104900.0, "close_time": 1762217999999, "quote_volume": 86308.9355, "trades": 1986, "taker_buy_base": 41037.2, "taker_buy_quote": 33782.5403 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.826, "high": 0.835, "low": 0.823, "close": 0.831, "volume": 67801.4, "close_time": 1762221599999, "quote_volume": 56315.6521, "trades": 885, "taker_buy_base": 34557.3, "taker_buy_quote": 28713.6725 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.83, "high": 0.836, "low": 0.828, "close": 0.833, "volume": 79006.1, "close_time": 1762225199999, "quote_volume": 65898.682, "trades": 844, "taker_buy_base": 37653.7, "taker_buy_quote": 31422.2307 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.834, "high": 0.846, "low": 0.828, "close": 0.841, "volume": 175562.9, "close_time": 1762228799999, "quote_volume": 147329.942, "trades": 1211, "taker_buy_base": 114727.0, "taker_buy_quote": 96239.1491 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.841, "high": 0.849, "low": 0.837, "close": 0.839, "volume": 106273.3, "close_time": 1762232399999, "quote_volume": 89692.409, "trades": 942, "taker_buy_base": 25920.8, "taker_buy_quote": 21868.6858 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.839, "high": 0.841, "low": 0.791, "close": 0.798, "volume": 354212.5, "close_time": 1762235999999, "quote_volume": 286339.0243, "trades": 3446, "taker_buy_base": 119315.2, "taker_buy_quote": 96789.807 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.798, "high": 0.835, "low": 0.797, "close": 0.823, "volume": 238656.5, "close_time": 1762239599999, "quote_volume": 195867.1373, "trades": 5866, "taker_buy_base": 90499.4, "taker_buy_quote": 74202.8796 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.823, "high": 0.824, "low": 0.797, "close": 0.802, "volume": 302473.2, "close_time": 1762243199999, "quote_volume": 244458.4333, "trades": 3259, "taker_buy_base": 123085.0, "taker_buy_quote": 99486.7638 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.802, "high": 0.819, "low": 0.796, "close": 0.813, "volume": 307300.1, "close_time": 1762246799999, "quote_volume": 248505.7407, "trades": 2828, "taker_buy_base": 106785.4, "taker_buy_quote": 86497.4772 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.813, "high": 0.818, "low": 0.81, "close": 0.818, "volume": 114129.0, "close_time": 1762250399999, "quote_volume": 92796.3406, "trades": 1088, "taker_buy_base": 64357.6, "taker_buy_quote": 52328.34 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.818, "high": 0.827, "low": 0.818, "close": 0.82, "volume": 118441.1, "close_time": 1762253999999, "quote_volume": 97375.7294, "trades": 1186, "taker_buy_base": 53723.5, "taker_buy_quote": 44211.9679 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.819, "high": 0.827, "low": 0.811, "close": 0.815, "volume": 97009.0, "close_time": 1762257599999, "quote_volume": 79461.8281, "trades": 620, "taker_buy_base": 51333.0, "taker_buy_quote": 42079.1377 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.814, "high": 0.816, "low": 0.803, "close": 0.805, "volume": 101798.1, "close_time": 1762261199999, "quote_volume": 82324.1575, "trades": 513, "taker_buy_base": 41196.5, "taker_buy_quote": 33308.6027 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.806, "high": 0.81, "low": 0.797, "close": 0.805, "volume": 100634.6, "close_time": 1762264799999, "quote_volume": 80907.0942, "trades": 957, "taker_buy_base": 30622.9, "taker_buy_quote": 24614.3067 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.805, "high": 0.832, "low": 0.798, "close": 0.825, "volume": 254670.9, "close_time": 1762268399999, "quote_volume": 206617.2518, "trades": 3075, "taker_buy_base": 83645.3, "taker_buy_quote": 67941.3159 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.825, "high": 0.83, "low": 0.808, "close": 0.812, "volume": 198305.8, "close_time": 1762271999999, "quote_volume": 163168.9898, "trades": 2009, "taker_buy_base": 97440.2, "taker_buy_quote": 80211.8298 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.812, "high": 0.816, "low": 0.784, "close": 0.786, "volume": 206944.9, "close_time": 1762275599999, "quote_volume": 165760.6956, "trades": 1752, "taker_buy_base": 100980.0, "taker_buy_quote": 80638.3114 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.786, "high": 0.791, "low": 0.761, "close": 0.774, "volume": 294215.1, "close_time": 1762279199999, "quote_volume": 229005.8857, "trades": 1899, "taker_buy_base": 136086.4, "taker_buy_quote": 105973.2352 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.773, "high": 0.773, "low": 0.743, "close": 0.766, "volume": 291366.1, "close_time": 1762282799999, "quote_volume": 220791.1166, "trades": 2086, "taker_buy_base": 139356.6, "taker_buy_quote": 105569.0765 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.768, "high": 0.775, "low": 0.751, "close": 0.751, "volume": 95244.6, "close_time": 1762286399999, "quote_volume": 72592.9285, "trades": 898, "taker_buy_base": 41167.6, "taker_buy_quote": 31444.7308 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.752, "high": 0.765, "low": 0.721, "close": 0.751, "volume": 618049.7, "close_time": 1762289999999, "quote_volume": 459218.7387, "trades": 4850, "taker_buy_base": 349468.1, "taker_buy_quote": 259611.132 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.752, "high": 0.757, "low": 0.716, "close": 0.748, "volume": 635098.7, "close_time": 1762293599999, "quote_volume": 467237.1757, "trades": 11080, "taker_buy_base": 282114.7, "taker_buy_quote": 207309.8263 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.748, "high": 0.769, "low": 0.743, "close": 0.764, "volume": 430618.1, "close_time": 1762297199999, "quote_volume": 326803.3001, "trades": 6788, "taker_buy_base": 236662.2, "taker_buy_quote": 179879.556 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.764, "high": 0.77, "low": 0.761, "close": 0.764, "volume": 173685.1, "close_time": 1762300799999, "quote_volume": 132684.5863, "trades": 2175, "taker_buy_base": 102343.6, "taker_buy_quote": 78203.3219 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.763, "high": 0.769, "low": 0.75, "close": 0.753, "volume": 150322.6, "close_time": 1762304399999, "quote_volume": 113830.8898, "trades": 1356, "taker_buy_base": 74041.1, "taker_buy_quote": 56028.2823 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.753, "high": 0.754, "low": 0.717, "close": 0.745, "volume": 225280.4, "close_time": 1762307999999, "quote_volume": 164636.991, "trades": 2896, "taker_buy_base": 88247.6, "taker_buy_quote": 64762.1458 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.746, "high": 0.78, "low": 0.746, "close": 0.779, "volume": 248548.6, "close_time": 1762311599999, "quote_volume": 190594.7143, "trades": 3055, "taker_buy_base": 130229.3, "taker_buy_quote": 99983.5161 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.779, "high": 0.787, "low": 0.775, "close": 0.783, "volume": 137648.6, "close_time": 1762315199999, "quote_volume": 107649.4024, "trades": 1360, "taker_buy_base": 62124.1, "taker_buy_quote": 48595.9578 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.783, "high": 0.789, "low": 0.779, "close": 0.785, "volume": 71503.7, "close_time": 1762318799999, "quote_volume": 56064.9018, "trades": 602, "taker_buy_base": 22202.7, "taker_buy_quote": 17414.1453 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.785, "high": 0.794, "low": 0.783, "close": 0.784, "volume": 65887.9, "close_time": 1762322399999, "quote_volume": 51899.2131, "trades": 673, "taker_buy_base": 31439.8, "taker_buy_quote": 24777.7602 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.783, "high": 0.784, "low": 0.774, "close": 0.782, "volume": 89273.0, "close_time": 1762325999999, "quote_volume": 69505.9558, "trades": 665, "taker_buy_base": 40804.0, "taker_buy_quote": 31788.8962 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.782, "high": 0.782, "low": 0.768, "close": 0.77, "volume": 52126.1, "close_time": 1762329599999, "quote_volume": 40336.071, "trades": 533, "taker_buy_base": 13646.3, "taker_buy_quote": 10549.7283 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.77, "high": 0.77, "low": 0.755, "close": 0.76, "volume": 82584.3, "close_time": 1762333199999, "quote_volume": 62942.4529, "trades": 739, "taker_buy_base": 42908.3, "taker_buy_quote": 32694.1956 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.759, "high": 0.769, "low": 0.758, "close": 0.768, "volume": 41768.2, "close_time": 1762336799999, "quote_volume": 31960.0938, "trades": 479, "taker_buy_base": 20990.0, "taker_buy_quote": 16060.7017 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.767, "high": 0.768, "low": 0.753, "close": 0.753, "volume": 61544.6, "close_time": 1762340399999, "quote_volume": 46839.8897, "trades": 569, "taker_buy_base": 27453.8, "taker_buy_quote": 20907.1226 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.753, "high": 0.779, "low": 0.753, "close": 0.779, "volume": 85159.0, "close_time": 1762343999999, "quote_volume": 65749.9849, "trades": 920, "taker_buy_base": 54163.2, "taker_buy_quote": 41889.2014 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.777, "high": 0.788, "low": 0.775, "close": 0.788, "volume": 136501.1, "close_time": 1762347599999, "quote_volume": 106927.4976, "trades": 1020, "taker_buy_base": 96598.0, "taker_buy_quote": 75685.47 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.787, "high": 0.793, "low": 0.781, "close": 0.788, "volume": 68792.5, "close_time": 1762351199999, "quote_volume": 54070.7498, "trades": 776, "taker_buy_base": 20470.5, "taker_buy_quote": 16104.1039 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.788, "high": 0.801, "low": 0.782, "close": 0.796, "volume": 190722.2, "close_time": 1762354799999, "quote_volume": 151237.3002, "trades": 1436, "taker_buy_base": 121635.2, "taker_buy_quote": 96475.7445 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.795, "high": 0.801, "low": 0.791, "close": 0.799, "volume": 92893.2, "close_time": 1762358399999, "quote_volume": 73865.7151, "trades": 648, "taker_buy_base": 36954.3, "taker_buy_quote": 29374.5514 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.799, "high": 0.805, "low": 0.789, "close": 0.804, "volume": 200883.6, "close_time": 1762361999999, "quote_volume": 159904.4826, "trades": 893, "taker_buy_base": 95922.6, "taker_buy_quote": 76385.1978 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.802, "high": 0.808, "low": 0.799, "close": 0.802, "volume": 38404.0, "close_time": 1762365599999, "quote_volume": 30809.6359, "trades": 366, "taker_buy_base": 23755.3, "taker_buy_quote": 19062.9907 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.802, "high": 0.806, "low": 0.799, "close": 0.803, "volume": 40428.8, "close_time": 1762369199999, "quote_volume": 32450.8671, "trades": 439, "taker_buy_base": 22068.4, "taker_buy_quote": 17723.9259 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.803, "high": 0.803, "low": 0.792, "close": 0.795, "volume": 37592.5, "close_time": 1762372799999, "quote_volume": 29963.8792, "trades": 391, "taker_buy_base": 16882.9, "taker_buy_quote": 13470.5794 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.795, "high": 0.803, "low": 0.793, "close": 0.796, "volume": 56082.0, "close_time": 1762376399999, "quote_volume": 44789.1524, "trades": 568, "taker_buy_base": 30597.1, "taker_buy_quote": 24444.9293 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.795, "high": 0.795, "low": 0.79, "close": 0.793, "volume": 44530.0, "close_time": 1762379999999, "quote_volume": 35280.1453, "trades": 468, "taker_buy_base": 15375.4, "taker_buy_quote": 12187.3228 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.793, "high": 0.799, "low": 0.792, "close": 0.798, "volume": 29224.5, "close_time": 1762383599999, "quote_volume": 23212.4798, "trades": 260, "taker_buy_base": 11923.6, "taker_buy_quote": 9473.014 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.799, "high": 0.799, "low": 0.793, "close": 0.793, "volume": 24565.8, "close_time": 1762387199999, "quote_volume": 19537.4161, "trades": 285, "taker_buy_base": 13338.2, "taker_buy_quote": 10611.9064 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.792, "high": 0.792, "low": 0.782, "close": 0.785, "volume": 105762.3, "close_time": 1762390799999, "quote_volume": 83140.3691, "trades": 617, "taker_buy_base": 43828.5, "taker_buy_quote": 34477.2853 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.785, "high": 0.788, "low": 0.775, "close": 0.785, "volume": 98742.2, "close_time": 1762394399999, "quote_volume": 77062.6633, "trades": 760, "taker_buy_base": 67763.7, "taker_buy_quote": 52884.6197 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.785, "high": 0.79, "low": 0.778, "close": 0.785, "volume": 42513.2, "close_time": 1762397999999, "quote_volume": 33250.8628, "trades": 473, "taker_buy_base": 22337.7, "taker_buy_quote": 17462.0121 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.785, "high": 0.791, "low": 0.785, "close": 0.787, "volume": 64348.1, "close_time": 1762401599999, "quote_volume": 50656.6807, "trades": 326, "taker_buy_base": 33957.6, "taker_buy_quote": 26716.6315 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.786, "high": 0.788, "low": 0.782, "close": 0.784, "volume": 54614.2, "close_time": 1762405199999, "quote_volume": 42887.6965, "trades": 515, "taker_buy_base": 34101.5, "taker_buy_quote": 26776.7498 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.784, "high": 0.784, "low": 0.768, "close": 0.768, "volume": 87532.8, "close_time": 1762408799999, "quote_volume": 67663.199, "trades": 562, "taker_buy_base": 40804.2, "taker_buy_quote": 31520.6621 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.769, "high": 0.773, "low": 0.767, "close": 0.768, "volume": 25761.5, "close_time": 1762412399999, "quote_volume": 19825.9795, "trades": 316, "taker_buy_base": 17052.4, "taker_buy_quote": 13128.3446 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.768, "high": 0.771, "low": 0.762, "close": 0.767, "volume": 61504.1, "close_time": 1762415999999, "quote_volume": 47137.1017, "trades": 426, "taker_buy_base": 35515.4, "taker_buy_quote": 27237.4787 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.765, "high": 0.77, "low": 0.761, "close": 0.766, "volume": 52291.6, "close_time": 1762419599999, "quote_volume": 40100.4009, "trades": 412, "taker_buy_base": 32681.9, "taker_buy_quote": 25065.6918 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.767, "high": 0.772, "low": 0.764, "close": 0.766, "volume": 61784.2, "close_time": 1762423199999, "quote_volume": 47396.6958, "trades": 553, "taker_buy_base": 30949.9, "taker_buy_quote": 23750.9563 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.766, "high": 0.775, "low": 0.76, "close": 0.77, "volume": 65244.6, "close_time": 1762426799999, "quote_volume": 50050.0573, "trades": 597, "taker_buy_base": 30196.2, "taker_buy_quote": 23179.3138 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.769, "high": 0.769, "low": 0.762, "close": 0.764, "volume": 44816.2, "close_time": 1762430399999, "quote_volume": 34300.1254, "trades": 320, "taker_buy_base": 18504.3, "taker_buy_quote": 14156.0871 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.764, "high": 0.766, "low": 0.756, "close": 0.758, "volume": 61776.0, "close_time": 1762433999999, "quote_volume": 46946.5059, "trades": 396, "taker_buy_base": 25740.8, "taker_buy_quote": 19580.707 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.758, "high": 0.779, "low": 0.758, "close": 0.774, "volume": 73809.1, "close_time": 1762437599999, "quote_volume": 56984.1624, "trades": 515, "taker_buy_base": 47965.1, "taker_buy_quote": 37016.9924 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.773, "high": 0.775, "low": 0.754, "close": 0.755, "volume": 73423.6, "close_time": 1762441199999, "quote_volume": 55935.6882, "trades": 635, "taker_buy_base": 34733.0, "taker_buy_quote": 26485.2492 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.755, "high": 0.762, "low": 0.735, "close": 0.74, "volume": 143344.8, "close_time": 1762444799999, "quote_volume": 106775.406, "trades": 912, "taker_buy_base": 70197.1, "taker_buy_quote": 52347.4824 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.741, "high": 0.746, "low": 0.728, "close": 0.738, "volume": 70078.7, "close_time": 1762448399999, "quote_volume": 51742.8073, "trades": 558, "taker_buy_base": 21026.2, "taker_buy_quote": 15517.3549 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.738, "high": 0.751, "low": 0.736, "close": 0.75, "volume": 65525.1, "close_time": 1762451999999, "quote_volume": 48705.4995, "trades": 578, "taker_buy_base": 33422.2, "taker_buy_quote": 24853.8346 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.749, "high": 0.76, "low": 0.738, "close": 0.753, "volume": 98369.6, "close_time": 1762455599999, "quote_volume": 73808.91, "trades": 838, "taker_buy_base": 43340.3, "taker_buy_quote": 32593.0588 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.753, "high": 0.758, "low": 0.749, "close": 0.757, "volume": 166679.6, "close_time": 1762459199999, "quote_volume": 125649.6111, "trades": 1385, "taker_buy_base": 87267.3, "taker_buy_quote": 65781.4344 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.757, "high": 0.763, "low": 0.748, "close": 0.752, "volume": 204532.5, "close_time": 1762462799999, "quote_volume": 154492.5291, "trades": 1250, "taker_buy_base": 87184.1, "taker_buy_quote": 65920.1313 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.752, "high": 0.761, "low": 0.747, "close": 0.757, "volume": 104423.2, "close_time": 1762466399999, "quote_volume": 78777.0584, "trades": 731, "taker_buy_base": 51466.7, "taker_buy_quote": 38806.6851 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.757, "high": 0.758, "low": 0.744, "close": 0.751, "volume": 95056.7, "close_time": 1762469999999, "quote_volume": 71501.8129, "trades": 596, "taker_buy_base": 57369.7, "taker_buy_quote": 43129.591 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.751, "high": 0.751, "low": 0.736, "close": 0.746, "volume": 120039.4, "close_time": 1762473599999, "quote_volume": 89158.3034, "trades": 763, "taker_buy_base": 49696.8, "taker_buy_quote": 36900.6725 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.746, "high": 0.764, "low": 0.746, "close": 0.758, "volume": 165079.9, "close_time": 1762477199999, "quote_volume": 124588.7748, "trades": 1126, "taker_buy_base": 71458.1, "taker_buy_quote": 53984.7543 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.758, "high": 0.763, "low": 0.747, "close": 0.76, "volume": 121182.7, "close_time": 1762480799999, "quote_volume": 91409.9542, "trades": 1081, "taker_buy_base": 61634.0, "taker_buy_quote": 46503.7635 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.761, "high": 0.765, "low": 0.755, "close": 0.764, "volume": 111747.3, "close_time": 1762484399999, "quote_volume": 84823.29, "trades": 1054, "taker_buy_base": 46806.4, "taker_buy_quote": 35587.7498 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.765, "high": 0.773, "low": 0.759, "close": 0.759, "volume": 91103.5, "close_time": 1762487999999, "quote_volume": 69948.12, "trades": 837, "taker_buy_base": 36898.6, "taker_buy_quote": 28289.5343 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.759, "high": 0.765, "low": 0.755, "close": 0.764, "volume": 72384.5, "close_time": 1762491599999, "quote_volume": 55042.0894, "trades": 517, "taker_buy_base": 33068.2, "taker_buy_quote": 25152.7513 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.765, "high": 0.775, "low": 0.765, "close": 0.774, "volume": 79499.9, "close_time": 1762495199999, "quote_volume": 61285.5533, "trades": 538, "taker_buy_base": 38877.5, "taker_buy_quote": 29998.1466 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.775, "high": 0.779, "low": 0.772, "close": 0.772, "volume": 91296.3, "close_time": 1762498799999, "quote_volume": 70825.1284, "trades": 673, "taker_buy_base": 31568.7, "taker_buy_quote": 24496.8887 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.772, "high": 0.784, "low": 0.771, "close": 0.784, "volume": 112692.0, "close_time": 1762502399999, "quote_volume": 87377.8662, "trades": 720, "taker_buy_base": 65583.8, "taker_buy_quote": 50916.6868 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.783, "high": 0.786, "low": 0.775, "close": 0.777, "volume": 40510.7, "close_time": 1762505999999, "quote_volume": 31595.7366, "trades": 415, "taker_buy_base": 19610.4, "taker_buy_quote": 15286.1162 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.778, "high": 0.778, "low": 0.757, "close": 0.765, "volume": 95314.3, "close_time": 1762509599999, "quote_volume": 73092.7663, "trades": 769, "taker_buy_base": 42149.4, "taker_buy_quote": 32268.7425 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.766, "high": 0.773, "low": 0.758, "close": 0.764, "volume": 84568.6, "close_time": 1762513199999, "quote_volume": 64787.6193, "trades": 674, "taker_buy_base": 41053.7, "taker_buy_quote": 31454.6644 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.763, "high": 0.763, "low": 0.746, "close": 0.756, "volume": 116421.8, "close_time": 1762516799999, "quote_volume": 87513.766, "trades": 1029, "taker_buy_base": 60606.0, "taker_buy_quote": 45561.3437 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.756, "high": 0.759, "low": 0.724, "close": 0.73, "volume": 237848.1, "close_time": 1762520399999, "quote_volume": 174914.2443, "trades": 1523, "taker_buy_base": 81584.6, "taker_buy_quote": 60066.7671 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.73, "high": 0.741, "low": 0.726, "close": 0.737, "volume": 170960.3, "close_time": 1762523999999, "quote_volume": 125302.4187, "trades": 918, "taker_buy_base": 65183.7, "taker_buy_quote": 47799.628 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.736, "high": 0.755, "low": 0.719, "close": 0.752, "volume": 251597.1, "close_time": 1762527599999, "quote_volume": 186204.2776, "trades": 1623, "taker_buy_base": 98944.6, "taker_buy_quote": 72941.4905 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.753, "high": 0.769, "low": 0.742, "close": 0.768, "volume": 477288.0, "close_time": 1762531199999, "quote_volume": 361923.0199, "trades": 2866, "taker_buy_base": 227786.0, "taker_buy_quote": 172774.6336 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.768, "high": 0.809, "low": 0.766, "close": 0.804, "volume": 345466.8, "close_time": 1762534799999, "quote_volume": 271968.7885, "trades": 2820, "taker_buy_base": 149041.1, "taker_buy_quote": 117304.2069 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.804, "high": 0.824, "low": 0.797, "close": 0.818, "volume": 426993.9, "close_time": 1762538399999, "quote_volume": 347712.6331, "trades": 3448, "taker_buy_base": 229598.8, "taker_buy_quote": 187200.7602 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.818, "high": 0.835, "low": 0.817, "close": 0.825, "volume": 250669.1, "close_time": 1762541999999, "quote_volume": 207085.8416, "trades": 2114, "taker_buy_base": 108678.0, "taker_buy_quote": 89785.9654 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.824, "high": 0.828, "low": 0.82, "close": 0.826, "volume": 135448.5, "close_time": 1762545599999, "quote_volume": 111584.0841, "trades": 1429, "taker_buy_base": 73710.2, "taker_buy_quote": 60731.3893 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.826, "high": 0.83, "low": 0.818, "close": 0.825, "volume": 123488.0, "close_time": 1762549199999, "quote_volume": 101877.8926, "trades": 997, "taker_buy_base": 53830.3, "taker_buy_quote": 44423.0193 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.826, "high": 0.839, "low": 0.826, "close": 0.838, "volume": 378122.2, "close_time": 1762552799999, "quote_volume": 315125.167, "trades": 2512, "taker_buy_base": 199196.6, "taker_buy_quote": 166277.6857 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.838, "high": 0.84, "low": 0.831, "close": 0.839, "volume": 67794.5, "close_time": 1762556399999, "quote_volume": 56707.3978, "trades": 557, "taker_buy_base": 36426.3, "taker_buy_quote": 30482.7884 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.838, "high": 0.839, "low": 0.82, "close": 0.825, "volume": 275925.3, "close_time": 1762559999999, "quote_volume": 227834.2488, "trades": 1488, "taker_buy_base": 103821.4, "taker_buy_quote": 85810.0864 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.825, "high": 0.839, "low": 0.814, "close": 0.814, "volume": 211516.3, "close_time": 1762563599999, "quote_volume": 175394.6441, "trades": 1759, "taker_buy_base": 110416.7, "taker_buy_quote": 91429.7084 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.813, "high": 0.829, "low": 0.813, "close": 0.827, "volume": 113403.6, "close_time": 1762567199999, "quote_volume": 93416.6626, "trades": 1353, "taker_buy_base": 52497.6, "taker_buy_quote": 43216.4683 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.828, "high": 0.852, "low": 0.828, "close": 0.838, "volume": 199427.5, "close_time": 1762570799999, "quote_volume": 167453.371, "trades": 1484, "taker_buy_base": 110154.2, "taker_buy_quote": 92509.3425 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.839, "high": 0.854, "low": 0.834, "close": 0.835, "volume": 166592.8, "close_time": 1762574399999, "quote_volume": 141027.1122, "trades": 1517, "taker_buy_base": 81542.8, "taker_buy_quote": 68954.5188 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.834, "high": 0.849, "low": 0.833, "close": 0.839, "volume": 129016.1, "close_time": 1762577999999, "quote_volume": 108415.6, "trades": 1331, "taker_buy_base": 70147.1, "taker_buy_quote": 58941.2109 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.839, "high": 0.842, "low": 0.823, "close": 0.824, "volume": 165488.6, "close_time": 1762581599999, "quote_volume": 137429.8602, "trades": 1454, "taker_buy_base": 92300.4, "taker_buy_quote": 76729.7327 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.824, "high": 0.846, "low": 0.818, "close": 0.842, "volume": 224705.8, "close_time": 1762585199999, "quote_volume": 187245.8506, "trades": 1864, "taker_buy_base": 101281.7, "taker_buy_quote": 84545.0307 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.842, "high": 0.844, "low": 0.828, "close": 0.84, "volume": 151234.4, "close_time": 1762588799999, "quote_volume": 126743.1079, "trades": 1774, "taker_buy_base": 76853.0, "taker_buy_quote": 64353.6152 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.84, "high": 0.847, "low": 0.833, "close": 0.837, "volume": 183543.1, "close_time": 1762592399999, "quote_volume": 154345.0608, "trades": 1780, "taker_buy_base": 135105.4, "taker_buy_quote": 113650.1839 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.837, "high": 0.837, "low": 0.818, "close": 0.823, "volume": 180171.6, "close_time": 1762595999999, "quote_volume": 149036.2104, "trades": 1399, "taker_buy_base": 67527.3, "taker_buy_quote": 55951.0311 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.823, "high": 0.828, "low": 0.822, "close": 0.827, "volume": 122599.8, "close_time": 1762599599999, "quote_volume": 101212.2039, "trades": 901, "taker_buy_base": 59520.7, "taker_buy_quote": 49174.3526 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.827, "high": 0.832, "low": 0.816, "close": 0.821, "volume": 104408.3, "close_time": 1762603199999, "quote_volume": 86274.0198, "trades": 747, "taker_buy_base": 40431.7, "taker_buy_quote": 33374.6595 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.82, "high": 0.827, "low": 0.817, "close": 0.821, "volume": 142741.7, "close_time": 1762606799999, "quote_volume": 117489.9858, "trades": 1063, "taker_buy_base": 93199.4, "taker_buy_quote": 76733.4351 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.821, "high": 0.822, "low": 0.805, "close": 0.807, "volume": 143639.4, "close_time": 1762610399999, "quote_volume": 116791.6544, "trades": 1460, "taker_buy_base": 85454.3, "taker_buy_quote": 69503.1135 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.806, "high": 0.816, "low": 0.798, "close": 0.812, "volume": 105213.4, "close_time": 1762613999999, "quote_volume": 84995.4843, "trades": 1108, "taker_buy_base": 40723.3, "taker_buy_quote": 32893.4272 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.811, "high": 0.813, "low": 0.794, "close": 0.799, "volume": 99557.2, "close_time": 1762617599999, "quote_volume": 79734.1927, "trades": 909, "taker_buy_base": 46579.4, "taker_buy_quote": 37347.0387 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.8, "high": 0.808, "low": 0.794, "close": 0.803, "volume": 97695.0, "close_time": 1762621199999, "quote_volume": 78336.289, "trades": 847, "taker_buy_base": 47432.9, "taker_buy_quote": 38035.6167 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.802, "high": 0.811, "low": 0.799, "close": 0.804, "volume": 141770.1, "close_time": 1762624799999, "quote_volume": 114016.7955, "trades": 956, "taker_buy_base": 58288.3, "taker_buy_quote": 46926.2332 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.805, "high": 0.807, "low": 0.798, "close": 0.804, "volume": 50463.1, "close_time": 1762628399999, "quote_volume": 40464.456, "trades": 411, "taker_buy_base": 29672.3, "taker_buy_quote": 23796.3131 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.804, "high": 0.808, "low": 0.796, "close": 0.803, "volume": 130506.2, "close_time": 1762631999999, "quote_volume": 104747.8297, "trades": 615, "taker_buy_base": 88729.4, "taker_buy_quote": 71258.8352 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.803, "high": 0.812, "low": 0.798, "close": 0.808, "volume": 53543.7, "close_time": 1762635599999, "quote_volume": 43164.4702, "trades": 432, "taker_buy_base": 20390.0, "taker_buy_quote": 16411.5287 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.808, "high": 0.813, "low": 0.806, "close": 0.812, "volume": 114008.7, "close_time": 1762639199999, "quote_volume": 92404.8158, "trades": 512, "taker_buy_base": 78534.9, "taker_buy_quote": 63617.0228 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.812, "high": 0.812, "low": 0.807, "close": 0.808, "volume": 103403.9, "close_time": 1762642799999, "quote_volume": 83686.7458, "trades": 332, "taker_buy_base": 17237.2, "taker_buy_quote": 13941.8008 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.807, "high": 0.807, "low": 0.803, "close": 0.804, "volume": 25973.5, "close_time": 1762646399999, "quote_volume": 20916.9157, "trades": 200, "taker_buy_base": 15914.0, "taker_buy_quote": 12810.8981 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.805, "low": 0.785, "close": 0.787, "volume": 180535.1, "close_time": 1762649999999, "quote_volume": 142843.8594, "trades": 691, "taker_buy_base": 121693.5, "taker_buy_quote": 96189.0421 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.787, "high": 0.793, "low": 0.784, "close": 0.791, "volume": 107190.5, "close_time": 1762653599999, "quote_volume": 84473.4763, "trades": 641, "taker_buy_base": 62468.8, "taker_buy_quote": 49193.5503 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.791, "high": 0.792, "low": 0.767, "close": 0.768, "volume": 135460.3, "close_time": 1762657199999, "quote_volume": 105573.4651, "trades": 920, "taker_buy_base": 61434.0, "taker_buy_quote": 47809.9719 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.769, "high": 0.772, "low": 0.762, "close": 0.765, "volume": 108603.3, "close_time": 1762660799999, "quote_volume": 83260.3431, "trades": 656, "taker_buy_base": 67323.5, "taker_buy_quote": 51637.4439 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.765, "high": 0.775, "low": 0.764, "close": 0.771, "volume": 149715.1, "close_time": 1762664399999, "quote_volume": 115357.7733, "trades": 605, "taker_buy_base": 66872.3, "taker_buy_quote": 51606.19 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.769, "high": 0.774, "low": 0.767, "close": 0.773, "volume": 73276.1, "close_time": 1762667999999, "quote_volume": 56332.7475, "trades": 417, "taker_buy_base": 34905.0, "taker_buy_quote": 26854.2821 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.773, "high": 0.783, "low": 0.761, "close": 0.764, "volume": 964256.0, "close_time": 1762671599999, "quote_volume": 740280.7855, "trades": 2311, "taker_buy_base": 204485.0, "taker_buy_quote": 157135.2779 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.764, "high": 0.776, "low": 0.763, "close": 0.775, "volume": 138808.1, "close_time": 1762675199999, "quote_volume": 106772.7361, "trades": 1142, "taker_buy_base": 51703.8, "taker_buy_quote": 39769.7342 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.775, "high": 0.777, "low": 0.767, "close": 0.769, "volume": 46042.9, "close_time": 1762678799999, "quote_volume": 35516.9399, "trades": 512, "taker_buy_base": 22832.4, "taker_buy_quote": 17605.6367 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.77, "high": 0.775, "low": 0.76, "close": 0.765, "volume": 241979.4, "close_time": 1762682399999, "quote_volume": 185077.3373, "trades": 967, "taker_buy_base": 144061.7, "taker_buy_quote": 110196.285 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.765, "high": 0.77, "low": 0.761, "close": 0.769, "volume": 96755.7, "close_time": 1762685999999, "quote_volume": 74152.4963, "trades": 486, "taker_buy_base": 49970.3, "taker_buy_quote": 38328.1567 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.77, "high": 0.783, "low": 0.77, "close": 0.777, "volume": 109894.6, "close_time": 1762689599999, "quote_volume": 85469.0888, "trades": 636, "taker_buy_base": 59505.8, "taker_buy_quote": 46259.5485 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.777, "high": 0.781, "low": 0.774, "close": 0.775, "volume": 83506.0, "close_time": 1762693199999, "quote_volume": 64900.1927, "trades": 583, "taker_buy_base": 39620.2, "taker_buy_quote": 30799.1139 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.773, "high": 0.784, "low": 0.773, "close": 0.78, "volume": 125745.7, "close_time": 1762696799999, "quote_volume": 97734.7071, "trades": 744, "taker_buy_base": 78600.5, "taker_buy_quote": 61088.1878 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.78, "high": 0.8, "low": 0.776, "close": 0.787, "volume": 267978.7, "close_time": 1762700399999, "quote_volume": 211129.7774, "trades": 1578, "taker_buy_base": 148507.9, "taker_buy_quote": 116929.1794 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.787, "high": 0.802, "low": 0.786, "close": 0.794, "volume": 192456.3, "close_time": 1762703999999, "quote_volume": 152915.3822, "trades": 1109, "taker_buy_base": 106261.5, "taker_buy_quote": 84436.9809 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.795, "high": 0.802, "low": 0.789, "close": 0.799, "volume": 99062.2, "close_time": 1762707599999, "quote_volume": 78923.6098, "trades": 665, "taker_buy_base": 41113.8, "taker_buy_quote": 32693.9896 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.8, "high": 0.802, "low": 0.792, "close": 0.794, "volume": 173160.6, "close_time": 1762711199999, "quote_volume": 137862.0988, "trades": 850, "taker_buy_base": 59852.4, "taker_buy_quote": 47619.4603 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.794, "high": 0.802, "low": 0.788, "close": 0.801, "volume": 132856.2, "close_time": 1762714799999, "quote_volume": 105388.4973, "trades": 727, "taker_buy_base": 64527.9, "taker_buy_quote": 51262.4289 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.801, "high": 0.806, "low": 0.797, "close": 0.806, "volume": 103599.6, "close_time": 1762718399999, "quote_volume": 83098.3757, "trades": 910, "taker_buy_base": 70197.9, "taker_buy_quote": 56351.1525 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.807, "high": 0.808, "low": 0.795, "close": 0.795, "volume": 78485.1, "close_time": 1762721999999, "quote_volume": 62785.6409, "trades": 502, "taker_buy_base": 36869.3, "taker_buy_quote": 29503.3069 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.796, "high": 0.799, "low": 0.792, "close": 0.793, "volume": 88357.2, "close_time": 1762725599999, "quote_volume": 70301.2556, "trades": 601, "taker_buy_base": 40026.5, "taker_buy_quote": 31855.1474 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.793, "high": 0.793, "low": 0.78, "close": 0.788, "volume": 73391.6, "close_time": 1762729199999, "quote_volume": 57647.6253, "trades": 605, "taker_buy_base": 45922.2, "taker_buy_quote": 36041.4033 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.788, "high": 0.797, "low": 0.781, "close": 0.784, "volume": 131890.7, "close_time": 1762732799999, "quote_volume": 103812.7426, "trades": 822, "taker_buy_base": 56244.1, "taker_buy_quote": 44270.7157 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.785, "high": 0.814, "low": 0.778, "close": 0.808, "volume": 661872.6, "close_time": 1762736399999, "quote_volume": 532817.5722, "trades": 2022, "taker_buy_base": 418117.1, "taker_buy_quote": 336467.6019 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.807, "high": 0.811, "low": 0.799, "close": 0.8, "volume": 155791.9, "close_time": 1762739999999, "quote_volume": 125180.2335, "trades": 973, "taker_buy_base": 75232.1, "taker_buy_quote": 60461.6352 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.799, "high": 0.801, "low": 0.792, "close": 0.797, "volume": 137544.2, "close_time": 1762743599999, "quote_volume": 109604.4819, "trades": 762, "taker_buy_base": 49627.7, "taker_buy_quote": 39540.7957 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.798, "high": 0.804, "low": 0.795, "close": 0.797, "volume": 87778.0, "close_time": 1762747199999, "quote_volume": 70114.9794, "trades": 727, "taker_buy_base": 49421.2, "taker_buy_quote": 39482.5742 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.797, "high": 0.801, "low": 0.786, "close": 0.795, "volume": 78317.7, "close_time": 1762750799999, "quote_volume": 62048.4962, "trades": 585, "taker_buy_base": 40681.0, "taker_buy_quote": 32278.1897 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.795, "high": 0.8, "low": 0.787, "close": 0.796, "volume": 168901.9, "close_time": 1762754399999, "quote_volume": 134019.1055, "trades": 1178, "taker_buy_base": 95085.6, "taker_buy_quote": 75417.7808 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.797, "high": 0.8, "low": 0.791, "close": 0.797, "volume": 116377.3, "close_time": 1762757999999, "quote_volume": 92776.7708, "trades": 800, "taker_buy_base": 74903.6, "taker_buy_quote": 59730.7082 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.798, "high": 0.802, "low": 0.791, "close": 0.795, "volume": 84181.3, "close_time": 1762761599999, "quote_volume": 66984.8843, "trades": 684, "taker_buy_base": 50345.7, "taker_buy_quote": 40076.2073 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.795, "high": 0.795, "low": 0.779, "close": 0.784, "volume": 111039.1, "close_time": 1762765199999, "quote_volume": 87339.7802, "trades": 1141, "taker_buy_base": 62173.0, "taker_buy_quote": 48947.1457 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.785, "high": 0.804, "low": 0.782, "close": 0.802, "volume": 80352.4, "close_time": 1762768799999, "quote_volume": 63730.1982, "trades": 741, "taker_buy_base": 53718.9, "taker_buy_quote": 42553.2085 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.801, "high": 0.804, "low": 0.787, "close": 0.793, "volume": 124855.6, "close_time": 1762772399999, "quote_volume": 98986.4217, "trades": 894, "taker_buy_base": 88072.3, "taker_buy_quote": 69760.4742 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.793, "high": 0.803, "low": 0.793, "close": 0.797, "volume": 91611.3, "close_time": 1762775999999, "quote_volume": 73205.2086, "trades": 984, "taker_buy_base": 35439.8, "taker_buy_quote": 28337.0874 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.798, "high": 0.798, "low": 0.789, "close": 0.791, "volume": 62211.3, "close_time": 1762779599999, "quote_volume": 49299.0544, "trades": 520, "taker_buy_base": 31129.6, "taker_buy_quote": 24679.5064 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.79, "high": 0.802, "low": 0.789, "close": 0.797, "volume": 83377.3, "close_time": 1762783199999, "quote_volume": 66422.6487, "trades": 540, "taker_buy_base": 34203.1, "taker_buy_quote": 27249.5653 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.796, "high": 0.796, "low": 0.769, "close": 0.776, "volume": 216452.5, "close_time": 1762786799999, "quote_volume": 169207.8419, "trades": 2108, "taker_buy_base": 106871.7, "taker_buy_quote": 83489.9723 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.777, "high": 0.793, "low": 0.777, "close": 0.783, "volume": 183288.3, "close_time": 1762790399999, "quote_volume": 143792.3508, "trades": 1149, "taker_buy_base": 82789.1, "taker_buy_quote": 64878.9084 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.784, "high": 0.79, "low": 0.772, "close": 0.776, "volume": 69559.6, "close_time": 1762793999999, "quote_volume": 54342.423, "trades": 589, "taker_buy_base": 32784.2, "taker_buy_quote": 25570.7006 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.776, "high": 0.791, "low": 0.776, "close": 0.791, "volume": 63375.8, "close_time": 1762797599999, "quote_volume": 49613.0736, "trades": 697, "taker_buy_base": 35273.8, "taker_buy_quote": 27614.5471 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.791, "high": 0.797, "low": 0.787, "close": 0.787, "volume": 236997.8, "close_time": 1762801199999, "quote_volume": 187237.9919, "trades": 1858, "taker_buy_base": 98242.2, "taker_buy_quote": 77581.5814 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.787, "high": 0.843, "low": 0.786, "close": 0.812, "volume": 1142476.5, "close_time": 1762804799999, "quote_volume": 936830.7324, "trades": 7486, "taker_buy_base": 541046.2, "taker_buy_quote": 443269.7303 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.812, "high": 0.822, "low": 0.806, "close": 0.811, "volume": 296086.9, "close_time": 1762808399999, "quote_volume": 240974.1782, "trades": 2280, "taker_buy_base": 140258.4, "taker_buy_quote": 114271.0397 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.811, "high": 0.811, "low": 0.793, "close": 0.797, "volume": 128418.6, "close_time": 1762811999999, "quote_volume": 102519.1448, "trades": 1302, "taker_buy_base": 47895.5, "taker_buy_quote": 38210.9251 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.797, "high": 0.82, "low": 0.792, "close": 0.818, "volume": 84908.3, "close_time": 1762815599999, "quote_volume": 68364.0538, "trades": 1096, "taker_buy_base": 37433.5, "taker_buy_quote": 30126.698 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.818, "high": 0.818, "low": 0.8, "close": 0.801, "volume": 100197.3, "close_time": 1762819199999, "quote_volume": 80842.4147, "trades": 789, "taker_buy_base": 56423.7, "taker_buy_quote": 45568.1964 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.802, "high": 0.806, "low": 0.781, "close": 0.79, "volume": 149049.0, "close_time": 1762822799999, "quote_volume": 117996.5249, "trades": 2013, "taker_buy_base": 72626.6, "taker_buy_quote": 57263.4684 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.79, "high": 0.813, "low": 0.786, "close": 0.788, "volume": 169805.9, "close_time": 1762826399999, "quote_volume": 135210.5703, "trades": 1701, "taker_buy_base": 59785.5, "taker_buy_quote": 47640.0041 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.788, "high": 0.83, "low": 0.782, "close": 0.826, "volume": 546435.5, "close_time": 1762829999999, "quote_volume": 442200.2601, "trades": 3625, "taker_buy_base": 277830.3, "taker_buy_quote": 224998.9706 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.825, "high": 0.841, "low": 0.82, "close": 0.834, "volume": 428669.5, "close_time": 1762833599999, "quote_volume": 356241.4252, "trades": 3445, "taker_buy_base": 217939.7, "taker_buy_quote": 181127.9236 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.833, "high": 0.837, "low": 0.807, "close": 0.807, "volume": 255050.7, "close_time": 1762837199999, "quote_volume": 209183.7802, "trades": 1871, "taker_buy_base": 113425.3, "taker_buy_quote": 93406.9819 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.807, "high": 0.807, "low": 0.78, "close": 0.782, "volume": 231076.6, "close_time": 1762840799999, "quote_volume": 182987.1118, "trades": 1775, "taker_buy_base": 80005.3, "taker_buy_quote": 63247.019 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.782, "high": 0.785, "low": 0.767, "close": 0.776, "volume": 662854.1, "close_time": 1762844399999, "quote_volume": 512728.3359, "trades": 1984, "taker_buy_base": 317042.9, "taker_buy_quote": 244754.8878 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.775, "high": 0.776, "low": 0.759, "close": 0.76, "volume": 343169.3, "close_time": 1762847999999, "quote_volume": 262637.535, "trades": 1703, "taker_buy_base": 146232.7, "taker_buy_quote": 112080.2216 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.759, "high": 0.775, "low": 0.759, "close": 0.767, "volume": 261973.2, "close_time": 1762851599999, "quote_volume": 200808.731, "trades": 1452, "taker_buy_base": 180251.4, "taker_buy_quote": 138238.9936 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.766, "high": 0.772, "low": 0.752, "close": 0.756, "volume": 128811.9, "close_time": 1762855199999, "quote_volume": 98187.5925, "trades": 1069, "taker_buy_base": 67541.8, "taker_buy_quote": 51489.094 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.756, "high": 0.76, "low": 0.751, "close": 0.753, "volume": 172845.8, "close_time": 1762858799999, "quote_volume": 130445.0226, "trades": 1107, "taker_buy_base": 96668.5, "taker_buy_quote": 72935.1238 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.753, "high": 0.76, "low": 0.751, "close": 0.755, "volume": 93378.9, "close_time": 1762862399999, "quote_volume": 70609.8464, "trades": 839, "taker_buy_base": 53156.3, "taker_buy_quote": 40169.784 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.755, "high": 0.76, "low": 0.749, "close": 0.753, "volume": 98289.4, "close_time": 1762865999999, "quote_volume": 74011.2584, "trades": 980, "taker_buy_base": 48392.2, "taker_buy_quote": 36447.4059 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.753, "high": 0.76, "low": 0.745, "close": 0.746, "volume": 110534.9, "close_time": 1762869599999, "quote_volume": 82996.1594, "trades": 843, "taker_buy_base": 50278.8, "taker_buy_quote": 37774.0339 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.746, "high": 0.752, "low": 0.735, "close": 0.752, "volume": 274909.2, "close_time": 1762873199999, "quote_volume": 203859.5634, "trades": 1709, "taker_buy_base": 143750.4, "taker_buy_quote": 106648.94 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.752, "high": 0.752, "low": 0.739, "close": 0.744, "volume": 116013.5, "close_time": 1762876799999, "quote_volume": 86385.7603, "trades": 957, "taker_buy_base": 58573.4, "taker_buy_quote": 43601.2606 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.743, "high": 0.748, "low": 0.738, "close": 0.747, "volume": 141982.3, "close_time": 1762880399999, "quote_volume": 105811.547, "trades": 1120, "taker_buy_base": 100671.4, "taker_buy_quote": 75055.7309 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.747, "high": 0.755, "low": 0.74, "close": 0.744, "volume": 107915.9, "close_time": 1762883999999, "quote_volume": 80793.7492, "trades": 985, "taker_buy_base": 50575.2, "taker_buy_quote": 37868.0945 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.744, "high": 0.747, "low": 0.733, "close": 0.736, "volume": 140842.5, "close_time": 1762887599999, "quote_volume": 104018.4234, "trades": 1105, "taker_buy_base": 64584.3, "taker_buy_quote": 47719.0685 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.736, "high": 0.736, "low": 0.724, "close": 0.725, "volume": 158414.6, "close_time": 1762891199999, "quote_volume": 115528.4189, "trades": 1204, "taker_buy_base": 77123.4, "taker_buy_quote": 56229.715 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.725, "high": 0.729, "low": 0.711, "close": 0.716, "volume": 186679.7, "close_time": 1762894799999, "quote_volume": 133985.8457, "trades": 1177, "taker_buy_base": 90022.9, "taker_buy_quote": 64694.3505 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.717, "high": 0.722, "low": 0.713, "close": 0.715, "volume": 108732.4, "close_time": 1762898399999, "quote_volume": 78079.8402, "trades": 665, "taker_buy_base": 64945.1, "taker_buy_quote": 46668.0233 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.714, "high": 0.723, "low": 0.707, "close": 0.721, "volume": 265435.6, "close_time": 1762901999999, "quote_volume": 189856.1841, "trades": 1147, "taker_buy_base": 116272.1, "taker_buy_quote": 83419.4165 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.721, "high": 0.721, "low": 0.711, "close": 0.713, "volume": 110905.2, "close_time": 1762905599999, "quote_volume": 79197.5813, "trades": 662, "taker_buy_base": 62999.8, "taker_buy_quote": 44977.3286 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.713, "high": 0.715, "low": 0.698, "close": 0.699, "volume": 149955.5, "close_time": 1762909199999, "quote_volume": 105883.8947, "trades": 840, "taker_buy_base": 82173.3, "taker_buy_quote": 58079.2096 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.7, "high": 0.714, "low": 0.7, "close": 0.71, "volume": 98074.0, "close_time": 1762912799999, "quote_volume": 69493.075, "trades": 750, "taker_buy_base": 47413.4, "taker_buy_quote": 33598.6262 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.711, "high": 0.716, "low": 0.706, "close": 0.712, "volume": 116752.6, "close_time": 1762916399999, "quote_volume": 83105.6794, "trades": 949, "taker_buy_base": 46436.7, "taker_buy_quote": 33049.8865 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.712, "high": 0.713, "low": 0.708, "close": 0.71, "volume": 89716.0, "close_time": 1762919999999, "quote_volume": 63717.0691, "trades": 626, "taker_buy_base": 39024.8, "taker_buy_quote": 27731.0874 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.711, "high": 0.715, "low": 0.708, "close": 0.715, "volume": 167129.4, "close_time": 1762923599999, "quote_volume": 118723.235, "trades": 909, "taker_buy_base": 87036.7, "taker_buy_quote": 61851.5079 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.716, "high": 0.717, "low": 0.71, "close": 0.714, "volume": 83005.7, "close_time": 1762927199999, "quote_volume": 59168.5837, "trades": 449, "taker_buy_base": 24661.1, "taker_buy_quote": 17600.4584 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.714, "high": 0.72, "low": 0.714, "close": 0.716, "volume": 107410.0, "close_time": 1762930799999, "quote_volume": 77128.4146, "trades": 635, "taker_buy_base": 56847.2, "taker_buy_quote": 40822.5075 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.715, "high": 0.727, "low": 0.714, "close": 0.719, "volume": 199374.3, "close_time": 1762934399999, "quote_volume": 143844.7133, "trades": 1013, "taker_buy_base": 105417.7, "taker_buy_quote": 76067.515 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.719, "high": 0.735, "low": 0.718, "close": 0.73, "volume": 116412.3, "close_time": 1762937999999, "quote_volume": 84727.1914, "trades": 867, "taker_buy_base": 58356.7, "taker_buy_quote": 42425.4333 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.731, "high": 0.736, "low": 0.721, "close": 0.727, "volume": 190381.2, "close_time": 1762941599999, "quote_volume": 138563.9948, "trades": 735, "taker_buy_base": 51482.1, "taker_buy_quote": 37432.2744 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.727, "high": 0.737, "low": 0.727, "close": 0.736, "volume": 107165.6, "close_time": 1762945199999, "quote_volume": 78600.4752, "trades": 767, "taker_buy_base": 61255.4, "taker_buy_quote": 44923.8018 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.736, "high": 0.747, "low": 0.735, "close": 0.745, "volume": 185781.5, "close_time": 1762948799999, "quote_volume": 137653.1692, "trades": 1507, "taker_buy_base": 101788.7, "taker_buy_quote": 75415.1565 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.745, "high": 0.756, "low": 0.742, "close": 0.747, "volume": 174754.3, "close_time": 1762952399999, "quote_volume": 130807.4164, "trades": 1511, "taker_buy_base": 100576.2, "taker_buy_quote": 75274.881 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.748, "high": 0.757, "low": 0.74, "close": 0.756, "volume": 101437.8, "close_time": 1762955999999, "quote_volume": 75809.8603, "trades": 1148, "taker_buy_base": 55445.7, "taker_buy_quote": 41487.7846 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.757, "high": 0.763, "low": 0.743, "close": 0.757, "volume": 269185.5, "close_time": 1762959599999, "quote_volume": 203197.3507, "trades": 2417, "taker_buy_base": 124349.4, "taker_buy_quote": 93868.2233 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.757, "high": 0.766, "low": 0.735, "close": 0.738, "volume": 277441.6, "close_time": 1762963199999, "quote_volume": 209327.721, "trades": 2785, "taker_buy_base": 93033.5, "taker_buy_quote": 70098.5359 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.739, "high": 0.745, "low": 0.711, "close": 0.713, "volume": 377704.5, "close_time": 1762966799999, "quote_volume": 274068.9064, "trades": 2886, "taker_buy_base": 180457.3, "taker_buy_quote": 131246.5084 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.712, "high": 0.719, "low": 0.702, "close": 0.717, "volume": 202255.8, "close_time": 1762970399999, "quote_volume": 143471.8794, "trades": 1718, "taker_buy_base": 110212.0, "taker_buy_quote": 78215.6068 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.717, "high": 0.721, "low": 0.713, "close": 0.716, "volume": 92979.6, "close_time": 1762973999999, "quote_volume": 66596.3218, "trades": 753, "taker_buy_base": 41380.8, "taker_buy_quote": 29659.8335 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.715, "high": 0.715, "low": 0.698, "close": 0.705, "volume": 164859.1, "close_time": 1762977599999, "quote_volume": 116497.9868, "trades": 1386, "taker_buy_base": 73119.1, "taker_buy_quote": 51571.4805 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.705, "high": 0.724, "low": 0.701, "close": 0.718, "volume": 120638.8, "close_time": 1762981199999, "quote_volume": 86344.519, "trades": 995, "taker_buy_base": 68537.9, "taker_buy_quote": 48963.9122 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.719, "high": 0.72, "low": 0.714, "close": 0.715, "volume": 32381.9, "close_time": 1762984799999, "quote_volume": 23223.9934, "trades": 300, "taker_buy_base": 14733.3, "taker_buy_quote": 10574.0769 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.715, "high": 0.719, "low": 0.709, "close": 0.718, "volume": 50587.5, "close_time": 1762988399999, "quote_volume": 36114.1717, "trades": 469, "taker_buy_base": 37992.1, "taker_buy_quote": 27128.2822 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.716, "high": 0.717, "low": 0.708, "close": 0.708, "volume": 56499.7, "close_time": 1762991999999, "quote_volume": 40123.0641, "trades": 348, "taker_buy_base": 27795.8, "taker_buy_quote": 19747.0287 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.709, "high": 0.725, "low": 0.709, "close": 0.716, "volume": 178307.5, "close_time": 1762995599999, "quote_volume": 128230.5439, "trades": 2278, "taker_buy_base": 103163.7, "taker_buy_quote": 74186.8692 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.715, "high": 0.73, "low": 0.715, "close": 0.723, "volume": 138867.9, "close_time": 1762999199999, "quote_volume": 100533.5626, "trades": 1849, "taker_buy_base": 89554.5, "taker_buy_quote": 64750.3357 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.722, "high": 0.736, "low": 0.721, "close": 0.736, "volume": 142790.0, "close_time": 1763002799999, "quote_volume": 104440.2726, "trades": 1225, "taker_buy_base": 76200.5, "taker_buy_quote": 55696.802 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.737, "high": 0.76, "low": 0.721, "close": 0.745, "volume": 695619.9, "close_time": 1763006399999, "quote_volume": 515039.6691, "trades": 4583, "taker_buy_base": 447173.5, "taker_buy_quote": 330989.6412 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.745, "high": 0.757, "low": 0.74, "close": 0.748, "volume": 232816.9, "close_time": 1763009999999, "quote_volume": 173935.1651, "trades": 1764, "taker_buy_base": 119106.2, "taker_buy_quote": 88972.0005 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.748, "high": 0.759, "low": 0.739, "close": 0.757, "volume": 228579.8, "close_time": 1763013599999, "quote_volume": 171077.7309, "trades": 1331, "taker_buy_base": 134132.3, "taker_buy_quote": 100414.1818 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.757, "high": 0.768, "low": 0.754, "close": 0.763, "volume": 303615.9, "close_time": 1763017199999, "quote_volume": 231431.0147, "trades": 2368, "taker_buy_base": 148668.1, "taker_buy_quote": 113394.6836 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.763, "high": 0.774, "low": 0.741, "close": 0.746, "volume": 626528.9, "close_time": 1763020799999, "quote_volume": 477673.4993, "trades": 4567, "taker_buy_base": 372171.5, "taker_buy_quote": 284340.5017 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.745, "high": 0.752, "low": 0.741, "close": 0.747, "volume": 182338.8, "close_time": 1763024399999, "quote_volume": 136137.7438, "trades": 1142, "taker_buy_base": 91892.2, "taker_buy_quote": 68621.9598 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.746, "high": 0.748, "low": 0.737, "close": 0.747, "volume": 196550.0, "close_time": 1763027999999, "quote_volume": 146003.0049, "trades": 897, "taker_buy_base": 89959.7, "taker_buy_quote": 66893.1738 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.748, "high": 0.759, "low": 0.743, "close": 0.745, "volume": 189404.1, "close_time": 1763031599999, "quote_volume": 142342.3979, "trades": 948, "taker_buy_base": 102485.2, "taker_buy_quote": 77024.7048 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.745, "high": 0.751, "low": 0.743, "close": 0.746, "volume": 86131.4, "close_time": 1763035199999, "quote_volume": 64231.1865, "trades": 501, "taker_buy_base": 45795.4, "taker_buy_quote": 34201.081 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.746, "high": 0.75, "low": 0.74, "close": 0.747, "volume": 144991.9, "close_time": 1763038799999, "quote_volume": 108109.5557, "trades": 1279, "taker_buy_base": 66635.9, "taker_buy_quote": 49677.9838 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.747, "high": 0.751, "low": 0.735, "close": 0.74, "volume": 149220.9, "close_time": 1763042399999, "quote_volume": 110698.8625, "trades": 1406, "taker_buy_base": 68099.3, "taker_buy_quote": 50520.4507 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.74, "high": 0.751, "low": 0.726, "close": 0.744, "volume": 320579.1, "close_time": 1763045999999, "quote_volume": 235596.1346, "trades": 2172, "taker_buy_base": 124352.5, "taker_buy_quote": 91642.294 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.742, "high": 0.745, "low": 0.721, "close": 0.724, "volume": 207485.7, "close_time": 1763049599999, "quote_volume": 151309.4734, "trades": 924, "taker_buy_base": 102904.6, "taker_buy_quote": 74931.5337 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.724, "high": 0.726, "low": 0.702, "close": 0.705, "volume": 315221.9, "close_time": 1763053199999, "quote_volume": 224545.3682, "trades": 1175, "taker_buy_base": 87012.0, "taker_buy_quote": 62211.924 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.705, "high": 0.706, "low": 0.684, "close": 0.685, "volume": 221721.2, "close_time": 1763056799999, "quote_volume": 154432.8747, "trades": 1286, "taker_buy_base": 107730.7, "taker_buy_quote": 75186.4649 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.686, "high": 0.688, "low": 0.668, "close": 0.675, "volume": 296411.3, "close_time": 1763060399999, "quote_volume": 200312.2455, "trades": 1298, "taker_buy_base": 116153.6, "taker_buy_quote": 78650.8792 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.675, "high": 0.682, "low": 0.661, "close": 0.664, "volume": 161715.3, "close_time": 1763063999999, "quote_volume": 108549.143, "trades": 1248, "taker_buy_base": 73899.3, "taker_buy_quote": 49579.0491 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.664, "high": 0.667, "low": 0.654, "close": 0.657, "volume": 188747.1, "close_time": 1763067599999, "quote_volume": 124646.1711, "trades": 2368, "taker_buy_base": 90633.5, "taker_buy_quote": 59960.0432 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.658, "high": 0.662, "low": 0.647, "close": 0.652, "volume": 288795.3, "close_time": 1763071199999, "quote_volume": 188228.7593, "trades": 1837, "taker_buy_base": 58515.6, "taker_buy_quote": 38206.2752 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.651, "high": 0.663, "low": 0.65, "close": 0.66, "volume": 150413.9, "close_time": 1763074799999, "quote_volume": 98963.8016, "trades": 1191, "taker_buy_base": 70776.1, "taker_buy_quote": 46566.8319 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.658, "high": 0.67, "low": 0.657, "close": 0.661, "volume": 178924.1, "close_time": 1763078399999, "quote_volume": 118900.8024, "trades": 1037, "taker_buy_base": 98828.2, "taker_buy_quote": 65660.4146 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.66, "high": 0.671, "low": 0.653, "close": 0.655, "volume": 232596.4, "close_time": 1763081999999, "quote_volume": 153941.4851, "trades": 1633, "taker_buy_base": 102355.3, "taker_buy_quote": 67863.3368 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.654, "high": 0.657, "low": 0.644, "close": 0.645, "volume": 237026.3, "close_time": 1763085599999, "quote_volume": 154573.3739, "trades": 1556, "taker_buy_base": 96536.4, "taker_buy_quote": 62936.2379 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.646, "high": 0.653, "low": 0.645, "close": 0.65, "volume": 186004.3, "close_time": 1763089199999, "quote_volume": 120855.7174, "trades": 1075, "taker_buy_base": 93002.0, "taker_buy_quote": 60474.6964 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.65, "high": 0.65, "low": 0.639, "close": 0.644, "volume": 219705.2, "close_time": 1763092799999, "quote_volume": 141203.0732, "trades": 1377, "taker_buy_base": 87016.8, "taker_buy_quote": 55987.9049 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.644, "high": 0.644, "low": 0.615, "close": 0.631, "volume": 395099.5, "close_time": 1763096399999, "quote_volume": 248317.7089, "trades": 2436, "taker_buy_base": 168682.2, "taker_buy_quote": 106153.4341 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.631, "high": 0.647, "low": 0.631, "close": 0.646, "volume": 212555.9, "close_time": 1763099999999, "quote_volume": 136049.8935, "trades": 1411, "taker_buy_base": 116151.3, "taker_buy_quote": 74415.2006 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.647, "high": 0.654, "low": 0.634, "close": 0.654, "volume": 191734.9, "close_time": 1763103599999, "quote_volume": 123165.3338, "trades": 1162, "taker_buy_base": 92738.4, "taker_buy_quote": 59727.557 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.654, "high": 0.658, "low": 0.647, "close": 0.652, "volume": 146675.5, "close_time": 1763107199999, "quote_volume": 95690.6137, "trades": 1395, "taker_buy_base": 79923.1, "taker_buy_quote": 52163.9217 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.653, "high": 0.653, "low": 0.646, "close": 0.648, "volume": 70071.6, "close_time": 1763110799999, "quote_volume": 45454.7554, "trades": 552, "taker_buy_base": 35147.8, "taker_buy_quote": 22801.9994 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.648, "high": 0.651, "low": 0.64, "close": 0.642, "volume": 73935.8, "close_time": 1763114399999, "quote_volume": 47655.0818, "trades": 575, "taker_buy_base": 38873.7, "taker_buy_quote": 25058.3519 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.642, "high": 0.648, "low": 0.641, "close": 0.644, "volume": 126174.0, "close_time": 1763117999999, "quote_volume": 81240.9392, "trades": 591, "taker_buy_base": 40672.8, "taker_buy_quote": 26241.6135 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.643, "high": 0.643, "low": 0.63, "close": 0.634, "volume": 151982.4, "close_time": 1763121599999, "quote_volume": 96674.1797, "trades": 951, "taker_buy_base": 48706.3, "taker_buy_quote": 31009.8727 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.634, "high": 0.634, "low": 0.609, "close": 0.628, "volume": 432406.5, "close_time": 1763125199999, "quote_volume": 267966.2949, "trades": 3845, "taker_buy_base": 222598.0, "taker_buy_quote": 137926.0563 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.628, "high": 0.629, "low": 0.606, "close": 0.614, "volume": 560187.4, "close_time": 1763128799999, "quote_volume": 344984.7372, "trades": 5861, "taker_buy_base": 199494.1, "taker_buy_quote": 122883.4326 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.615, "high": 0.624, "low": 0.6, "close": 0.619, "volume": 472135.8, "close_time": 1763132399999, "quote_volume": 289848.391, "trades": 4054, "taker_buy_base": 207249.8, "taker_buy_quote": 127943.5229 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.618, "high": 0.628, "low": 0.608, "close": 0.624, "volume": 374510.2, "close_time": 1763135999999, "quote_volume": 231775.2081, "trades": 2706, "taker_buy_base": 219061.0, "taker_buy_quote": 135588.331 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.624, "high": 0.635, "low": 0.621, "close": 0.631, "volume": 217282.8, "close_time": 1763139599999, "quote_volume": 136358.1503, "trades": 1513, "taker_buy_base": 100016.2, "taker_buy_quote": 62811.3479 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.631, "high": 0.634, "low": 0.619, "close": 0.621, "volume": 116885.4, "close_time": 1763143199999, "quote_volume": 73400.2703, "trades": 816, "taker_buy_base": 70821.6, "taker_buy_quote": 44453.9595 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.622, "high": 0.633, "low": 0.62, "close": 0.627, "volume": 106074.0, "close_time": 1763146799999, "quote_volume": 66625.656, "trades": 795, "taker_buy_base": 55966.2, "taker_buy_quote": 35143.1887 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.627, "high": 0.636, "low": 0.623, "close": 0.629, "volume": 92411.3, "close_time": 1763150399999, "quote_volume": 58138.5584, "trades": 799, "taker_buy_base": 46420.7, "taker_buy_quote": 29222.7484 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.629, "high": 0.631, "low": 0.609, "close": 0.611, "volume": 169276.4, "close_time": 1763153999999, "quote_volume": 104680.3294, "trades": 1366, "taker_buy_base": 87648.5, "taker_buy_quote": 54431.7896 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.611, "high": 0.622, "low": 0.609, "close": 0.615, "volume": 208119.8, "close_time": 1763157599999, "quote_volume": 128198.8963, "trades": 1501, "taker_buy_base": 128783.8, "taker_buy_quote": 79400.2152 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.614, "high": 0.615, "low": 0.6, "close": 0.604, "volume": 193958.3, "close_time": 1763161199999, "quote_volume": 117987.1302, "trades": 1255, "taker_buy_base": 108074.2, "taker_buy_quote": 65753.0174 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.604, "high": 0.605, "low": 0.585, "close": 0.598, "volume": 515537.8, "close_time": 1763164799999, "quote_volume": 308057.3954, "trades": 2569, "taker_buy_base": 287011.8, "taker_buy_quote": 171498.4135 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.598, "high": 0.604, "low": 0.594, "close": 0.604, "volume": 201826.4, "close_time": 1763168399999, "quote_volume": 120854.0229, "trades": 1228, "taker_buy_base": 107840.7, "taker_buy_quote": 64577.0012 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.604, "high": 0.609, "low": 0.6, "close": 0.609, "volume": 277905.6, "close_time": 1763171999999, "quote_volume": 167559.0883, "trades": 1392, "taker_buy_base": 120251.1, "taker_buy_quote": 72580.353 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.609, "high": 0.612, "low": 0.604, "close": 0.612, "volume": 142635.9, "close_time": 1763175599999, "quote_volume": 86650.009, "trades": 871, "taker_buy_base": 87342.6, "taker_buy_quote": 53078.7492 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.611, "high": 0.613, "low": 0.609, "close": 0.61, "volume": 137330.3, "close_time": 1763179199999, "quote_volume": 83873.535, "trades": 679, "taker_buy_base": 78497.5, "taker_buy_quote": 47949.162 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.611, "high": 0.615, "low": 0.609, "close": 0.614, "volume": 159399.0, "close_time": 1763182799999, "quote_volume": 97515.2297, "trades": 905, "taker_buy_base": 92987.1, "taker_buy_quote": 56882.7003 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.613, "high": 0.615, "low": 0.608, "close": 0.61, "volume": 127394.5, "close_time": 1763186399999, "quote_volume": 77822.3197, "trades": 1159, "taker_buy_base": 60929.1, "taker_buy_quote": 37230.252 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.61, "high": 0.611, "low": 0.604, "close": 0.605, "volume": 240609.0, "close_time": 1763189999999, "quote_volume": 146366.4693, "trades": 1089, "taker_buy_base": 178447.5, "taker_buy_quote": 108635.7842 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.604, "high": 0.606, "low": 0.597, "close": 0.599, "volume": 235527.7, "close_time": 1763193599999, "quote_volume": 141549.1467, "trades": 795, "taker_buy_base": 106413.9, "taker_buy_quote": 64113.2222 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.599, "high": 0.599, "low": 0.583, "close": 0.587, "volume": 323919.8, "close_time": 1763197199999, "quote_volume": 191653.1343, "trades": 1577, "taker_buy_base": 187914.5, "taker_buy_quote": 111292.9512 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.588, "high": 0.594, "low": 0.585, "close": 0.59, "volume": 257005.3, "close_time": 1763200799999, "quote_volume": 151410.4666, "trades": 1215, "taker_buy_base": 182951.9, "taker_buy_quote": 107752.0781 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.589, "high": 0.596, "low": 0.589, "close": 0.596, "volume": 164386.5, "close_time": 1763204399999, "quote_volume": 97360.2395, "trades": 671, "taker_buy_base": 54830.6, "taker_buy_quote": 32498.5269 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.596, "high": 0.598, "low": 0.589, "close": 0.592, "volume": 110875.1, "close_time": 1763207999999, "quote_volume": 65807.8618, "trades": 841, "taker_buy_base": 39108.6, "taker_buy_quote": 23218.3301 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.592, "high": 0.596, "low": 0.591, "close": 0.594, "volume": 292533.6, "close_time": 1763211599999, "quote_volume": 173794.1888, "trades": 2875, "taker_buy_base": 138620.3, "taker_buy_quote": 82389.5219 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.594, "high": 0.6, "low": 0.592, "close": 0.596, "volume": 180795.1, "close_time": 1763215199999, "quote_volume": 107562.1195, "trades": 1239, "taker_buy_base": 60591.8, "taker_buy_quote": 36096.8043 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.595, "high": 0.595, "low": 0.588, "close": 0.594, "volume": 96225.8, "close_time": 1763218799999, "quote_volume": 56909.1074, "trades": 675, "taker_buy_base": 50472.0, "taker_buy_quote": 29883.5857 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.593, "high": 0.593, "low": 0.587, "close": 0.587, "volume": 55348.1, "close_time": 1763222399999, "quote_volume": 32679.9006, "trades": 456, "taker_buy_base": 28741.5, "taker_buy_quote": 16981.9532 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.587, "high": 0.591, "low": 0.579, "close": 0.591, "volume": 338603.5, "close_time": 1763225999999, "quote_volume": 197269.7326, "trades": 1486, "taker_buy_base": 143406.0, "taker_buy_quote": 83632.381 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.592, "high": 0.604, "low": 0.59, "close": 0.604, "volume": 303570.8, "close_time": 1763229599999, "quote_volume": 181677.8929, "trades": 1283, "taker_buy_base": 206559.0, "taker_buy_quote": 123669.7943 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.603, "high": 0.604, "low": 0.599, "close": 0.6, "volume": 88116.7, "close_time": 1763233199999, "quote_volume": 53003.0594, "trades": 834, "taker_buy_base": 36340.0, "taker_buy_quote": 21871.2539 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.6, "high": 0.603, "low": 0.597, "close": 0.599, "volume": 130511.2, "close_time": 1763236799999, "quote_volume": 78433.9399, "trades": 944, "taker_buy_base": 44753.7, "taker_buy_quote": 26926.4832 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.599, "high": 0.6, "low": 0.59, "close": 0.59, "volume": 261266.9, "close_time": 1763240399999, "quote_volume": 155035.968, "trades": 1286, "taker_buy_base": 86955.1, "taker_buy_quote": 51665.7273 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.59, "high": 0.594, "low": 0.584, "close": 0.586, "volume": 97392.1, "close_time": 1763243999999, "quote_volume": 57613.7528, "trades": 733, "taker_buy_base": 49939.4, "taker_buy_quote": 29540.0194 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.585, "high": 0.591, "low": 0.585, "close": 0.591, "volume": 218700.8, "close_time": 1763247599999, "quote_volume": 128555.3571, "trades": 678, "taker_buy_base": 150804.1, "taker_buy_quote": 88675.8739 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.59, "high": 0.592, "low": 0.588, "close": 0.59, "volume": 96382.9, "close_time": 1763251199999, "quote_volume": 56903.9334, "trades": 810, "taker_buy_base": 36863.6, "taker_buy_quote": 21768.811 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.589, "high": 0.591, "low": 0.581, "close": 0.586, "volume": 208090.5, "close_time": 1763254799999, "quote_volume": 122041.17, "trades": 1335, "taker_buy_base": 81972.6, "taker_buy_quote": 48067.5973 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.586, "high": 0.588, "low": 0.575, "close": 0.586, "volume": 191341.2, "close_time": 1763258399999, "quote_volume": 111217.4692, "trades": 1091, "taker_buy_base": 92274.8, "taker_buy_quote": 53732.9872 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.585, "high": 0.594, "low": 0.583, "close": 0.594, "volume": 172068.0, "close_time": 1763261999999, "quote_volume": 101347.7906, "trades": 1209, "taker_buy_base": 75308.1, "taker_buy_quote": 44359.5348 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.594, "high": 0.597, "low": 0.592, "close": 0.595, "volume": 157651.5, "close_time": 1763265599999, "quote_volume": 93717.5463, "trades": 1149, "taker_buy_base": 57045.2, "taker_buy_quote": 33916.0139 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.595, "high": 0.598, "low": 0.593, "close": 0.597, "volume": 142881.6, "close_time": 1763269199999, "quote_volume": 85097.6939, "trades": 1278, "taker_buy_base": 76924.1, "taker_buy_quote": 45839.2077 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.597, "high": 0.612, "low": 0.596, "close": 0.602, "volume": 419005.3, "close_time": 1763272799999, "quote_volume": 252498.227, "trades": 3606, "taker_buy_base": 201139.9, "taker_buy_quote": 121174.4483 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.602, "high": 0.608, "low": 0.599, "close": 0.6, "volume": 153486.0, "close_time": 1763276399999, "quote_volume": 92552.1818, "trades": 1179, "taker_buy_base": 99133.1, "taker_buy_quote": 59786.4474 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.6, "high": 0.601, "low": 0.591, "close": 0.595, "volume": 121578.2, "close_time": 1763279999999, "quote_volume": 72484.1961, "trades": 1077, "taker_buy_base": 73126.5, "taker_buy_quote": 43657.0823 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.595, "high": 0.595, "low": 0.589, "close": 0.591, "volume": 61598.7, "close_time": 1763283599999, "quote_volume": 36433.8823, "trades": 370, "taker_buy_base": 25594.2, "taker_buy_quote": 15131.8682 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.59, "high": 0.6, "low": 0.587, "close": 0.598, "volume": 138710.2, "close_time": 1763287199999, "quote_volume": 82284.5444, "trades": 657, "taker_buy_base": 87633.2, "taker_buy_quote": 52119.4484 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.598, "high": 0.6, "low": 0.595, "close": 0.597, "volume": 75584.0, "close_time": 1763290799999, "quote_volume": 45188.9902, "trades": 630, "taker_buy_base": 45220.1, "taker_buy_quote": 27041.1716 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.597, "high": 0.598, "low": 0.579, "close": 0.583, "volume": 155689.9, "close_time": 1763294399999, "quote_volume": 91331.0366, "trades": 1130, "taker_buy_base": 71095.6, "taker_buy_quote": 41600.1919 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.583, "high": 0.59, "low": 0.579, "close": 0.584, "volume": 85689.7, "close_time": 1763297999999, "quote_volume": 50106.2228, "trades": 752, "taker_buy_base": 39803.1, "taker_buy_quote": 23280.8773 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.584, "high": 0.586, "low": 0.579, "close": 0.583, "volume": 90825.0, "close_time": 1763301599999, "quote_volume": 52870.1797, "trades": 833, "taker_buy_base": 47907.3, "taker_buy_quote": 27898.2213 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.583, "high": 0.594, "low": 0.581, "close": 0.592, "volume": 102546.4, "close_time": 1763305199999, "quote_volume": 60234.1501, "trades": 809, "taker_buy_base": 49447.8, "taker_buy_quote": 29008.8071 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.592, "high": 0.592, "low": 0.568, "close": 0.571, "volume": 229047.6, "close_time": 1763308799999, "quote_volume": 132359.8131, "trades": 1266, "taker_buy_base": 79458.4, "taker_buy_quote": 45995.748 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.57, "high": 0.578, "low": 0.562, "close": 0.564, "volume": 242950.0, "close_time": 1763312399999, "quote_volume": 138352.6385, "trades": 1462, "taker_buy_base": 100212.4, "taker_buy_quote": 57097.1611 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.565, "high": 0.569, "low": 0.554, "close": 0.564, "volume": 492975.4, "close_time": 1763315999999, "quote_volume": 276365.8229, "trades": 2721, "taker_buy_base": 234318.6, "taker_buy_quote": 131426.9118 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.563, "high": 0.578, "low": 0.561, "close": 0.564, "volume": 205807.4, "close_time": 1763319599999, "quote_volume": 117127.0615, "trades": 1416, "taker_buy_base": 117209.7, "taker_buy_quote": 66706.5066 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.564, "high": 0.576, "low": 0.564, "close": 0.572, "volume": 70153.7, "close_time": 1763323199999, "quote_volume": 40048.9911, "trades": 649, "taker_buy_base": 22871.5, "taker_buy_quote": 13062.1033 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.571, "high": 0.575, "low": 0.568, "close": 0.568, "volume": 33266.4, "close_time": 1763326799999, "quote_volume": 19019.179, "trades": 338, "taker_buy_base": 13557.4, "taker_buy_quote": 7754.8261 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.567, "high": 0.57, "low": 0.562, "close": 0.568, "volume": 48599.9, "close_time": 1763330399999, "quote_volume": 27452.2339, "trades": 439, "taker_buy_base": 21806.4, "taker_buy_quote": 12313.7523 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.569, "high": 0.579, "low": 0.564, "close": 0.575, "volume": 106974.1, "close_time": 1763333999999, "quote_volume": 61217.2636, "trades": 909, "taker_buy_base": 53392.1, "taker_buy_quote": 30582.5609 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.575, "high": 0.578, "low": 0.561, "close": 0.574, "volume": 101202.3, "close_time": 1763337599999, "quote_volume": 57639.7661, "trades": 741, "taker_buy_base": 44032.0, "taker_buy_quote": 25159.7803 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.574, "high": 0.582, "low": 0.566, "close": 0.577, "volume": 63831.4, "close_time": 1763341199999, "quote_volume": 36621.6521, "trades": 691, "taker_buy_base": 32159.6, "taker_buy_quote": 18482.7037 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.577, "high": 0.579, "low": 0.571, "close": 0.574, "volume": 58881.8, "close_time": 1763344799999, "quote_volume": 33854.433, "trades": 571, "taker_buy_base": 19618.0, "taker_buy_quote": 11268.5526 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.574, "high": 0.58, "low": 0.573, "close": 0.579, "volume": 82005.2, "close_time": 1763348399999, "quote_volume": 47228.7528, "trades": 681, "taker_buy_base": 52847.9, "taker_buy_quote": 30437.9089 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.58, "high": 0.584, "low": 0.579, "close": 0.581, "volume": 66319.2, "close_time": 1763351999999, "quote_volume": 38548.2542, "trades": 466, "taker_buy_base": 35306.6, "taker_buy_quote": 20537.0756 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.581, "high": 0.582, "low": 0.575, "close": 0.575, "volume": 59330.0, "close_time": 1763355599999, "quote_volume": 34306.5752, "trades": 363, "taker_buy_base": 26847.0, "taker_buy_quote": 15516.2992 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.576, "high": 0.58, "low": 0.575, "close": 0.578, "volume": 51029.2, "close_time": 1763359199999, "quote_volume": 29450.5537, "trades": 404, "taker_buy_base": 22548.7, "taker_buy_quote": 13019.0284 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.577, "high": 0.578, "low": 0.573, "close": 0.576, "volume": 35688.9, "close_time": 1763362799999, "quote_volume": 20560.3168, "trades": 283, "taker_buy_base": 19008.4, "taker_buy_quote": 10952.9926 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.576, "high": 0.578, "low": 0.574, "close": 0.577, "volume": 88225.5, "close_time": 1763366399999, "quote_volume": 50818.9631, "trades": 609, "taker_buy_base": 38528.9, "taker_buy_quote": 22204.8705 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.577, "high": 0.578, "low": 0.575, "close": 0.576, "volume": 73866.5, "close_time": 1763369999999, "quote_volume": 42607.126, "trades": 379, "taker_buy_base": 48529.6, "taker_buy_quote": 28001.6477 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.576, "high": 0.58, "low": 0.574, "close": 0.578, "volume": 38643.5, "close_time": 1763373599999, "quote_volume": 22291.6461, "trades": 254, "taker_buy_base": 12970.2, "taker_buy_quote": 7491.561 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.578, "high": 0.578, "low": 0.573, "close": 0.574, "volume": 46905.4, "close_time": 1763377199999, "quote_volume": 26988.4149, "trades": 294, "taker_buy_base": 23110.8, "taker_buy_quote": 13302.9097 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.574, "high": 0.576, "low": 0.57, "close": 0.572, "volume": 78654.4, "close_time": 1763380799999, "quote_volume": 45061.0634, "trades": 390, "taker_buy_base": 21091.8, "taker_buy_quote": 12098.1398 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.571, "high": 0.571, "low": 0.565, "close": 0.567, "volume": 148746.8, "close_time": 1763384399999, "quote_volume": 84636.18, "trades": 613, "taker_buy_base": 51056.6, "taker_buy_quote": 29064.8553 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.567, "high": 0.567, "low": 0.541, "close": 0.548, "volume": 368797.1, "close_time": 1763387999999, "quote_volume": 204207.0604, "trades": 2607, "taker_buy_base": 166850.1, "taker_buy_quote": 92165.0673 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.548, "high": 0.579, "low": 0.545, "close": 0.567, "volume": 511727.0, "close_time": 1763391599999, "quote_volume": 288673.7569, "trades": 2965, "taker_buy_base": 341135.3, "taker_buy_quote": 192380.944 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.568, "high": 0.57, "low": 0.555, "close": 0.56, "volume": 133680.6, "close_time": 1763395199999, "quote_volume": 75214.6708, "trades": 1241, "taker_buy_base": 51981.1, "taker_buy_quote": 29265.0621 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.56, "high": 0.567, "low": 0.551, "close": 0.567, "volume": 106570.2, "close_time": 1763398799999, "quote_volume": 59473.2192, "trades": 1272, "taker_buy_base": 54660.9, "taker_buy_quote": 30573.4455 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.567, "high": 0.567, "low": 0.548, "close": 0.548, "volume": 120602.5, "close_time": 1763402399999, "quote_volume": 66838.7392, "trades": 940, "taker_buy_base": 27551.6, "taker_buy_quote": 15349.1101 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.549, "high": 0.554, "low": 0.54, "close": 0.542, "volume": 228192.8, "close_time": 1763405999999, "quote_volume": 124318.5375, "trades": 1279, "taker_buy_base": 142820.7, "taker_buy_quote": 77908.5093 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.542, "high": 0.546, "low": 0.534, "close": 0.539, "volume": 241349.2, "close_time": 1763409599999, "quote_volume": 130209.327, "trades": 1349, "taker_buy_base": 112009.0, "taker_buy_quote": 60506.0577 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.538, "high": 0.545, "low": 0.535, "close": 0.544, "volume": 245334.9, "close_time": 1763413199999, "quote_volume": 132839.2572, "trades": 1309, "taker_buy_base": 106634.7, "taker_buy_quote": 57730.0949 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.544, "high": 0.548, "low": 0.539, "close": 0.544, "volume": 110982.2, "close_time": 1763416799999, "quote_volume": 60267.0406, "trades": 839, "taker_buy_base": 83674.2, "taker_buy_quote": 45426.1097 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.545, "high": 0.549, "low": 0.543, "close": 0.546, "volume": 94875.1, "close_time": 1763420399999, "quote_volume": 51825.1872, "trades": 616, "taker_buy_base": 53926.9, "taker_buy_quote": 29443.5666 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.546, "high": 0.552, "low": 0.544, "close": 0.55, "volume": 106629.5, "close_time": 1763423999999, "quote_volume": 58446.6711, "trades": 554, "taker_buy_base": 74333.7, "taker_buy_quote": 40766.858 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.55, "high": 0.552, "low": 0.536, "close": 0.546, "volume": 163976.6, "close_time": 1763427599999, "quote_volume": 89256.4796, "trades": 970, "taker_buy_base": 68813.6, "taker_buy_quote": 37459.5915 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.546, "high": 0.549, "low": 0.543, "close": 0.544, "volume": 98196.3, "close_time": 1763431199999, "quote_volume": 53540.5716, "trades": 1152, "taker_buy_base": 47844.8, "taker_buy_quote": 26095.1536 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.544, "high": 0.557, "low": 0.538, "close": 0.545, "volume": 184495.6, "close_time": 1763434799999, "quote_volume": 100982.5636, "trades": 2129, "taker_buy_base": 101338.2, "taker_buy_quote": 55466.7526 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.545, "high": 0.56, "low": 0.539, "close": 0.557, "volume": 174859.3, "close_time": 1763438399999, "quote_volume": 96028.1711, "trades": 1711, "taker_buy_base": 103503.7, "taker_buy_quote": 56871.5353 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.557, "high": 0.572, "low": 0.553, "close": 0.57, "volume": 216363.2, "close_time": 1763441999999, "quote_volume": 120908.2394, "trades": 1790, "taker_buy_base": 146566.7, "taker_buy_quote": 82021.4873 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.57, "high": 0.585, "low": 0.566, "close": 0.577, "volume": 181662.5, "close_time": 1763445599999, "quote_volume": 104771.2943, "trades": 1561, "taker_buy_base": 91550.5, "taker_buy_quote": 52832.2961 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.577, "high": 0.579, "low": 0.565, "close": 0.566, "volume": 231527.7, "close_time": 1763449199999, "quote_volume": 132417.1624, "trades": 1143, "taker_buy_base": 94895.9, "taker_buy_quote": 54391.0799 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.567, "high": 0.572, "low": 0.563, "close": 0.565, "volume": 146371.2, "close_time": 1763452799999, "quote_volume": 82963.3948, "trades": 1092, "taker_buy_base": 66558.7, "taker_buy_quote": 37751.3348 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.566, "high": 0.568, "low": 0.56, "close": 0.565, "volume": 158262.0, "close_time": 1763456399999, "quote_volume": 89129.068, "trades": 1106, "taker_buy_base": 58683.2, "taker_buy_quote": 33072.365 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.565, "high": 0.57, "low": 0.559, "close": 0.568, "volume": 119506.6, "close_time": 1763459999999, "quote_volume": 67368.5604, "trades": 720, "taker_buy_base": 70202.6, "taker_buy_quote": 39601.826 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.568, "high": 0.569, "low": 0.564, "close": 0.567, "volume": 87249.6, "close_time": 1763463599999, "quote_volume": 49521.0036, "trades": 566, "taker_buy_base": 35232.9, "taker_buy_quote": 19999.7699 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.567, "high": 0.567, "low": 0.56, "close": 0.561, "volume": 77710.9, "close_time": 1763467199999, "quote_volume": 43729.5894, "trades": 635, "taker_buy_base": 38183.4, "taker_buy_quote": 21485.4683 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.561, "high": 0.562, "low": 0.554, "close": 0.559, "volume": 114232.6, "close_time": 1763470799999, "quote_volume": 63702.2283, "trades": 799, "taker_buy_base": 63404.1, "taker_buy_quote": 35374.6996 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.559, "high": 0.559, "low": 0.553, "close": 0.557, "volume": 93968.7, "close_time": 1763474399999, "quote_volume": 52233.1771, "trades": 954, "taker_buy_base": 44440.6, "taker_buy_quote": 24702.8 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.558, "high": 0.567, "low": 0.555, "close": 0.555, "volume": 163934.8, "close_time": 1763477999999, "quote_volume": 91886.919, "trades": 1231, "taker_buy_base": 100350.9, "taker_buy_quote": 56274.2662 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.555, "high": 0.573, "low": 0.552, "close": 0.57, "volume": 290721.3, "close_time": 1763481599999, "quote_volume": 164415.6394, "trades": 2220, "taker_buy_base": 196266.7, "taker_buy_quote": 111042.2141 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.57, "high": 0.576, "low": 0.566, "close": 0.571, "volume": 268963.8, "close_time": 1763485199999, "quote_volume": 153589.43, "trades": 2101, "taker_buy_base": 168832.6, "taker_buy_quote": 96441.4073 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.57, "high": 0.57, "low": 0.558, "close": 0.56, "volume": 199304.0, "close_time": 1763488799999, "quote_volume": 112211.935, "trades": 1270, "taker_buy_base": 102185.0, "taker_buy_quote": 57559.2056 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.56, "high": 0.57, "low": 0.559, "close": 0.568, "volume": 120253.3, "close_time": 1763492399999, "quote_volume": 67847.2115, "trades": 920, "taker_buy_base": 72173.4, "taker_buy_quote": 40744.3278 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.568, "high": 0.571, "low": 0.566, "close": 0.568, "volume": 70219.1, "close_time": 1763495999999, "quote_volume": 39938.6009, "trades": 462, "taker_buy_base": 40180.7, "taker_buy_quote": 22843.2713 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.569, "high": 0.573, "low": 0.566, "close": 0.566, "volume": 133608.0, "close_time": 1763499599999, "quote_volume": 75972.3854, "trades": 791, "taker_buy_base": 55291.1, "taker_buy_quote": 31465.3668 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.565, "high": 0.566, "low": 0.558, "close": 0.558, "volume": 78151.1, "close_time": 1763503199999, "quote_volume": 43975.129, "trades": 648, "taker_buy_base": 36327.6, "taker_buy_quote": 20448.3755 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.558, "high": 0.567, "low": 0.558, "close": 0.564, "volume": 77008.0, "close_time": 1763506799999, "quote_volume": 43332.6619, "trades": 540, "taker_buy_base": 48150.7, "taker_buy_quote": 27066.0187 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.564, "high": 0.564, "low": 0.561, "close": 0.562, "volume": 18945.8, "close_time": 1763510399999, "quote_volume": 10659.8853, "trades": 134, "taker_buy_base": 6485.9, "taker_buy_quote": 3649.6388 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.561, "high": 0.565, "low": 0.556, "close": 0.564, "volume": 117697.7, "close_time": 1763513999999, "quote_volume": 65904.7485, "trades": 577, "taker_buy_base": 56369.2, "taker_buy_quote": 31573.4046 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.563, "high": 0.567, "low": 0.559, "close": 0.561, "volume": 83721.1, "close_time": 1763517599999, "quote_volume": 47110.045, "trades": 560, "taker_buy_base": 50443.5, "taker_buy_quote": 28396.976 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.562, "high": 0.566, "low": 0.56, "close": 0.564, "volume": 35189.3, "close_time": 1763521199999, "quote_volume": 19831.6124, "trades": 358, "taker_buy_base": 19583.4, "taker_buy_quote": 11037.431 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.564, "high": 0.565, "low": 0.554, "close": 0.554, "volume": 77473.9, "close_time": 1763524799999, "quote_volume": 43367.5415, "trades": 565, "taker_buy_base": 34758.5, "taker_buy_quote": 19497.4512 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.554, "high": 0.555, "low": 0.549, "close": 0.55, "volume": 68642.5, "close_time": 1763528399999, "quote_volume": 37832.5374, "trades": 460, "taker_buy_base": 21629.7, "taker_buy_quote": 11934.403 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.55, "high": 0.55, "low": 0.542, "close": 0.546, "volume": 166977.2, "close_time": 1763531999999, "quote_volume": 91099.7981, "trades": 779, "taker_buy_base": 78398.5, "taker_buy_quote": 42768.1219 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.546, "high": 0.553, "low": 0.545, "close": 0.552, "volume": 85928.9, "close_time": 1763535599999, "quote_volume": 47161.5965, "trades": 513, "taker_buy_base": 35218.9, "taker_buy_quote": 19323.5022 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.552, "high": 0.56, "low": 0.551, "close": 0.558, "volume": 104395.5, "close_time": 1763539199999, "quote_volume": 58051.7256, "trades": 508, "taker_buy_base": 69304.1, "taker_buy_quote": 38584.2894 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.558, "high": 0.56, "low": 0.556, "close": 0.559, "volume": 123004.2, "close_time": 1763542799999, "quote_volume": 68680.5051, "trades": 519, "taker_buy_base": 74417.0, "taker_buy_quote": 41568.8899 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.559, "high": 0.559, "low": 0.551, "close": 0.557, "volume": 156459.6, "close_time": 1763546399999, "quote_volume": 86852.5165, "trades": 836, "taker_buy_base": 53332.0, "taker_buy_quote": 29607.1392 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.556, "high": 0.56, "low": 0.554, "close": 0.556, "volume": 107224.6, "close_time": 1763549999999, "quote_volume": 59701.9282, "trades": 840, "taker_buy_base": 35195.1, "taker_buy_quote": 19600.145 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.556, "high": 0.557, "low": 0.552, "close": 0.552, "volume": 138794.3, "close_time": 1763553599999, "quote_volume": 77020.627, "trades": 629, "taker_buy_base": 48478.3, "taker_buy_quote": 26911.4915 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.552, "high": 0.554, "low": 0.551, "close": 0.554, "volume": 89272.0, "close_time": 1763557199999, "quote_volume": 49322.234, "trades": 510, "taker_buy_base": 34368.2, "taker_buy_quote": 18990.1642 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.554, "high": 0.555, "low": 0.546, "close": 0.547, "volume": 145316.7, "close_time": 1763560799999, "quote_volume": 79979.5872, "trades": 816, "taker_buy_base": 57510.1, "taker_buy_quote": 31675.8958 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.547, "high": 0.549, "low": 0.54, "close": 0.548, "volume": 124610.8, "close_time": 1763564399999, "quote_volume": 67879.3652, "trades": 711, "taker_buy_base": 62880.7, "taker_buy_quote": 34339.5964 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.548, "high": 0.556, "low": 0.534, "close": 0.536, "volume": 163859.3, "close_time": 1763567999999, "quote_volume": 89620.838, "trades": 1219, "taker_buy_base": 48237.5, "taker_buy_quote": 26361.2685 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.535, "high": 0.539, "low": 0.522, "close": 0.523, "volume": 134905.4, "close_time": 1763571599999, "quote_volume": 71430.7952, "trades": 1055, "taker_buy_base": 56937.7, "taker_buy_quote": 30156.098 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.524, "high": 0.528, "low": 0.518, "close": 0.526, "volume": 117885.3, "close_time": 1763575199999, "quote_volume": 61678.4358, "trades": 927, "taker_buy_base": 44052.1, "taker_buy_quote": 23053.9911 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.526, "high": 0.528, "low": 0.516, "close": 0.521, "volume": 82091.3, "close_time": 1763578799999, "quote_volume": 42738.2934, "trades": 725, "taker_buy_base": 47678.1, "taker_buy_quote": 24839.6837 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.521, "high": 0.524, "low": 0.518, "close": 0.522, "volume": 49967.3, "close_time": 1763582399999, "quote_volume": 25993.2829, "trades": 343, "taker_buy_base": 17110.2, "taker_buy_quote": 8910.0167 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.522, "high": 0.531, "low": 0.521, "close": 0.53, "volume": 107787.6, "close_time": 1763585999999, "quote_volume": 56538.1257, "trades": 640, "taker_buy_base": 51974.1, "taker_buy_quote": 27308.9205 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.53, "high": 0.543, "low": 0.528, "close": 0.542, "volume": 258995.8, "close_time": 1763589599999, "quote_volume": 139086.2096, "trades": 1832, "taker_buy_base": 114091.1, "taker_buy_quote": 61368.7961 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.542, "high": 0.542, "low": 0.537, "close": 0.539, "volume": 63756.8, "close_time": 1763593199999, "quote_volume": 34409.5913, "trades": 430, "taker_buy_base": 31053.4, "taker_buy_quote": 16760.7846 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.539, "high": 0.548, "low": 0.539, "close": 0.547, "volume": 135330.2, "close_time": 1763596799999, "quote_volume": 73922.8723, "trades": 612, "taker_buy_base": 87929.2, "taker_buy_quote": 48041.8095 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.547, "high": 0.548, "low": 0.543, "close": 0.544, "volume": 173043.0, "close_time": 1763600399999, "quote_volume": 94387.6935, "trades": 589, "taker_buy_base": 52220.1, "taker_buy_quote": 28509.1116 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.544, "high": 0.549, "low": 0.544, "close": 0.546, "volume": 88695.0, "close_time": 1763603999999, "quote_volume": 48515.2258, "trades": 541, "taker_buy_base": 59944.2, "taker_buy_quote": 32791.486 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.546, "high": 0.559, "low": 0.546, "close": 0.559, "volume": 157801.7, "close_time": 1763607599999, "quote_volume": 87495.8741, "trades": 769, "taker_buy_base": 121185.0, "taker_buy_quote": 67199.4622 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.559, "high": 0.559, "low": 0.553, "close": 0.554, "volume": 48987.9, "close_time": 1763611199999, "quote_volume": 27268.9183, "trades": 304, "taker_buy_base": 27397.6, "taker_buy_quote": 15254.6019 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.555, "high": 0.56, "low": 0.553, "close": 0.56, "volume": 89633.3, "close_time": 1763614799999, "quote_volume": 49906.3265, "trades": 379, "taker_buy_base": 52582.0, "taker_buy_quote": 29289.2505 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.56, "high": 0.561, "low": 0.555, "close": 0.56, "volume": 66027.2, "close_time": 1763618399999, "quote_volume": 36863.0863, "trades": 393, "taker_buy_base": 25781.8, "taker_buy_quote": 14389.5056 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.561, "high": 0.563, "low": 0.554, "close": 0.554, "volume": 113790.7, "close_time": 1763621999999, "quote_volume": 63443.0852, "trades": 575, "taker_buy_base": 38134.6, "taker_buy_quote": 21297.1163 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.555, "high": 0.56, "low": 0.555, "close": 0.56, "volume": 55137.2, "close_time": 1763625599999, "quote_volume": 30740.9495, "trades": 296, "taker_buy_base": 27797.7, "taker_buy_quote": 15497.8562 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.56, "high": 0.567, "low": 0.557, "close": 0.566, "volume": 323536.1, "close_time": 1763629199999, "quote_volume": 182350.9545, "trades": 1833, "taker_buy_base": 206215.3, "taker_buy_quote": 116268.7736 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.566, "high": 0.568, "low": 0.558, "close": 0.559, "volume": 353333.3, "close_time": 1763632799999, "quote_volume": 198011.3754, "trades": 1417, "taker_buy_base": 121298.8, "taker_buy_quote": 68122.052 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.56, "high": 0.561, "low": 0.556, "close": 0.561, "volume": 108295.7, "close_time": 1763636399999, "quote_volume": 60392.1031, "trades": 603, "taker_buy_base": 46015.6, "taker_buy_quote": 25677.8513 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.56, "high": 0.565, "low": 0.559, "close": 0.563, "volume": 167689.0, "close_time": 1763639999999, "quote_volume": 94424.9744, "trades": 1170, "taker_buy_base": 48221.3, "taker_buy_quote": 27150.4914 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.564, "high": 0.571, "low": 0.56, "close": 0.568, "volume": 395219.5, "close_time": 1763643599999, "quote_volume": 222971.9524, "trades": 2941, "taker_buy_base": 198265.3, "taker_buy_quote": 111875.8295 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.568, "high": 0.569, "low": 0.56, "close": 0.561, "volume": 224323.3, "close_time": 1763647199999, "quote_volume": 126707.1992, "trades": 1604, "taker_buy_base": 133150.7, "taker_buy_quote": 75219.0098 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.561, "high": 0.567, "low": 0.553, "close": 0.564, "volume": 158513.9, "close_time": 1763650799999, "quote_volume": 88866.0407, "trades": 1695, "taker_buy_base": 89631.1, "taker_buy_quote": 50259.4202 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.564, "high": 0.564, "low": 0.549, "close": 0.55, "volume": 199661.5, "close_time": 1763654399999, "quote_volume": 110883.1263, "trades": 1371, "taker_buy_base": 78352.9, "taker_buy_quote": 43629.7276 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.55, "high": 0.551, "low": 0.528, "close": 0.533, "volume": 474652.1, "close_time": 1763657999999, "quote_volume": 253941.9698, "trades": 3540, "taker_buy_base": 193930.5, "taker_buy_quote": 103774.5566 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.532, "high": 0.537, "low": 0.526, "close": 0.53, "volume": 267913.5, "close_time": 1763661599999, "quote_volume": 142503.4927, "trades": 2461, "taker_buy_base": 161338.3, "taker_buy_quote": 85898.3833 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.529, "high": 0.534, "low": 0.523, "close": 0.524, "volume": 95923.5, "close_time": 1763665199999, "quote_volume": 50717.2222, "trades": 1075, "taker_buy_base": 54202.6, "taker_buy_quote": 28662.8025 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.523, "high": 0.532, "low": 0.518, "close": 0.532, "volume": 186644.0, "close_time": 1763668799999, "quote_volume": 97594.2616, "trades": 1208, "taker_buy_base": 82347.6, "taker_buy_quote": 43240.0089 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.531, "high": 0.532, "low": 0.524, "close": 0.526, "volume": 121257.0, "close_time": 1763672399999, "quote_volume": 64011.3502, "trades": 794, "taker_buy_base": 53493.2, "taker_buy_quote": 28227.1129 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.527, "high": 0.536, "low": 0.527, "close": 0.529, "volume": 103105.7, "close_time": 1763675999999, "quote_volume": 54691.2792, "trades": 657, "taker_buy_base": 43737.0, "taker_buy_quote": 23187.2619 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.529, "high": 0.54, "low": 0.529, "close": 0.536, "volume": 107219.9, "close_time": 1763679599999, "quote_volume": 57482.9052, "trades": 753, "taker_buy_base": 64231.7, "taker_buy_quote": 34415.7071 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.537, "high": 0.537, "low": 0.524, "close": 0.525, "volume": 106674.7, "close_time": 1763683199999, "quote_volume": 56500.5148, "trades": 637, "taker_buy_base": 42089.2, "taker_buy_quote": 22296.5564 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.526, "high": 0.531, "low": 0.524, "close": 0.53, "volume": 119068.3, "close_time": 1763686799999, "quote_volume": 62885.997, "trades": 822, "taker_buy_base": 55853.0, "taker_buy_quote": 29507.869 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.531, "high": 0.534, "low": 0.528, "close": 0.531, "volume": 127315.5, "close_time": 1763690399999, "quote_volume": 67706.3144, "trades": 687, "taker_buy_base": 88767.3, "taker_buy_quote": 47221.9007 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.531, "high": 0.531, "low": 0.512, "close": 0.513, "volume": 302139.8, "close_time": 1763693999999, "quote_volume": 157689.606, "trades": 1324, "taker_buy_base": 96929.2, "taker_buy_quote": 50529.289 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.513, "high": 0.524, "low": 0.513, "close": 0.517, "volume": 104763.1, "close_time": 1763697599999, "quote_volume": 54404.6269, "trades": 874, "taker_buy_base": 70268.7, "taker_buy_quote": 36507.6321 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.517, "high": 0.518, "low": 0.508, "close": 0.516, "volume": 331391.0, "close_time": 1763701199999, "quote_volume": 169647.1196, "trades": 1513, "taker_buy_base": 110422.4, "taker_buy_quote": 56743.8004 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.516, "high": 0.518, "low": 0.509, "close": 0.511, "volume": 167062.0, "close_time": 1763704799999, "quote_volume": 85758.3025, "trades": 878, "taker_buy_base": 86395.2, "taker_buy_quote": 44452.7499 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.511, "high": 0.513, "low": 0.506, "close": 0.509, "volume": 198233.8, "close_time": 1763708399999, "quote_volume": 101040.822, "trades": 1014, "taker_buy_base": 106709.2, "taker_buy_quote": 54428.4552 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.509, "high": 0.51, "low": 0.447, "close": 0.484, "volume": 1343034.4, "close_time": 1763711999999, "quote_volume": 644672.6657, "trades": 8395, "taker_buy_base": 725478.4, "taker_buy_quote": 347501.406 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.483, "high": 0.49, "low": 0.479, "close": 0.487, "volume": 457194.4, "close_time": 1763715599999, "quote_volume": 221872.2603, "trades": 2295, "taker_buy_base": 248445.2, "taker_buy_quote": 120766.4286 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.488, "high": 0.491, "low": 0.476, "close": 0.477, "volume": 303546.9, "close_time": 1763719199999, "quote_volume": 146380.5108, "trades": 1471, "taker_buy_base": 163414.5, "taker_buy_quote": 78941.1353 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.477, "high": 0.486, "low": 0.475, "close": 0.483, "volume": 622964.9, "close_time": 1763722799999, "quote_volume": 300995.4111, "trades": 1920, "taker_buy_base": 284422.4, "taker_buy_quote": 137316.0434 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.482, "high": 0.487, "low": 0.473, "close": 0.474, "volume": 174461.9, "close_time": 1763726399999, "quote_volume": 83749.2193, "trades": 1084, "taker_buy_base": 86933.1, "taker_buy_quote": 41814.9922 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.475, "high": 0.488, "low": 0.464, "close": 0.483, "volume": 502778.0, "close_time": 1763729999999, "quote_volume": 239685.7281, "trades": 2598, "taker_buy_base": 299788.6, "taker_buy_quote": 142954.3495 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.483, "high": 0.487, "low": 0.478, "close": 0.481, "volume": 364033.6, "close_time": 1763733599999, "quote_volume": 175576.8271, "trades": 1647, "taker_buy_base": 200631.0, "taker_buy_quote": 96835.0908 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.48, "high": 0.497, "low": 0.477, "close": 0.493, "volume": 279877.0, "close_time": 1763737199999, "quote_volume": 136345.2864, "trades": 1395, "taker_buy_base": 177709.6, "taker_buy_quote": 86734.4702 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.494, "high": 0.494, "low": 0.48, "close": 0.482, "volume": 186357.0, "close_time": 1763740799999, "quote_volume": 90296.1774, "trades": 1094, "taker_buy_base": 82106.7, "taker_buy_quote": 39856.4566 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.483, "high": 0.496, "low": 0.476, "close": 0.496, "volume": 239732.9, "close_time": 1763744399999, "quote_volume": 115518.5936, "trades": 1470, "taker_buy_base": 114724.5, "taker_buy_quote": 55347.4096 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.496, "high": 0.501, "low": 0.492, "close": 0.492, "volume": 269451.2, "close_time": 1763747999999, "quote_volume": 133916.1178, "trades": 1583, "taker_buy_base": 111908.3, "taker_buy_quote": 55713.2453 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.493, "high": 0.5, "low": 0.482, "close": 0.496, "volume": 143572.2, "close_time": 1763751599999, "quote_volume": 70299.9433, "trades": 1436, "taker_buy_base": 76292.8, "taker_buy_quote": 37288.5824 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.496, "high": 0.497, "low": 0.488, "close": 0.489, "volume": 76700.6, "close_time": 1763755199999, "quote_volume": 37828.3491, "trades": 602, "taker_buy_base": 35228.1, "taker_buy_quote": 17385.3459 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.49, "high": 0.49, "low": 0.478, "close": 0.482, "volume": 85298.0, "close_time": 1763758799999, "quote_volume": 41213.1106, "trades": 885, "taker_buy_base": 41392.6, "taker_buy_quote": 19982.7018 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.482, "high": 0.487, "low": 0.477, "close": 0.484, "volume": 96494.3, "close_time": 1763762399999, "quote_volume": 46580.4314, "trades": 663, "taker_buy_base": 45845.8, "taker_buy_quote": 22149.4187 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.484, "high": 0.485, "low": 0.465, "close": 0.466, "volume": 137513.4, "close_time": 1763765999999, "quote_volume": 65289.1086, "trades": 1162, "taker_buy_base": 83108.9, "taker_buy_quote": 39465.6419 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.466, "high": 0.479, "low": 0.459, "close": 0.479, "volume": 201548.5, "close_time": 1763769599999, "quote_volume": 95079.5237, "trades": 1079, "taker_buy_base": 122250.4, "taker_buy_quote": 57590.9938 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.479, "high": 0.482, "low": 0.474, "close": 0.476, "volume": 192809.5, "close_time": 1763773199999, "quote_volume": 91950.1774, "trades": 862, "taker_buy_base": 89470.9, "taker_buy_quote": 42646.4379 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.475, "high": 0.481, "low": 0.475, "close": 0.477, "volume": 164510.8, "close_time": 1763776799999, "quote_volume": 78555.2378, "trades": 821, "taker_buy_base": 92398.3, "taker_buy_quote": 44115.0048 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.478, "high": 0.479, "low": 0.473, "close": 0.476, "volume": 128697.3, "close_time": 1763780399999, "quote_volume": 61075.7096, "trades": 696, "taker_buy_base": 71584.2, "taker_buy_quote": 33987.751 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.476, "high": 0.48, "low": 0.472, "close": 0.473, "volume": 118029.6, "close_time": 1763783999999, "quote_volume": 56178.0293, "trades": 766, "taker_buy_base": 70487.0, "taker_buy_quote": 33563.8836 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.472, "high": 0.473, "low": 0.459, "close": 0.464, "volume": 257509.5, "close_time": 1763787599999, "quote_volume": 119375.371, "trades": 1704, "taker_buy_base": 109170.8, "taker_buy_quote": 50563.7341 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.465, "high": 0.465, "low": 0.452, "close": 0.458, "volume": 412700.4, "close_time": 1763791199999, "quote_volume": 188843.9521, "trades": 1904, "taker_buy_base": 190332.9, "taker_buy_quote": 86836.7315 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.458, "high": 0.465, "low": 0.453, "close": 0.464, "volume": 150052.6, "close_time": 1763794799999, "quote_volume": 69058.1499, "trades": 1056, "taker_buy_base": 96687.8, "taker_buy_quote": 44485.0858 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.464, "high": 0.465, "low": 0.461, "close": 0.464, "volume": 97005.5, "close_time": 1763798399999, "quote_volume": 44942.1939, "trades": 542, "taker_buy_base": 66825.9, "taker_buy_quote": 30959.3388 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.463, "high": 0.464, "low": 0.45, "close": 0.451, "volume": 182026.6, "close_time": 1763801999999, "quote_volume": 83204.8797, "trades": 966, "taker_buy_base": 95937.8, "taker_buy_quote": 43846.8469 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.451, "high": 0.462, "low": 0.451, "close": 0.457, "volume": 141404.7, "close_time": 1763805599999, "quote_volume": 64527.3293, "trades": 683, "taker_buy_base": 84352.9, "taker_buy_quote": 38484.4537 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.457, "high": 0.46, "low": 0.451, "close": 0.455, "volume": 117758.5, "close_time": 1763809199999, "quote_volume": 53493.7681, "trades": 616, "taker_buy_base": 55105.1, "taker_buy_quote": 25039.632 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.455, "high": 0.464, "low": 0.454, "close": 0.463, "volume": 118780.3, "close_time": 1763812799999, "quote_volume": 54653.4086, "trades": 712, "taker_buy_base": 65375.7, "taker_buy_quote": 30075.7102 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.463, "high": 0.463, "low": 0.455, "close": 0.458, "volume": 100191.0, "close_time": 1763816399999, "quote_volume": 45821.0077, "trades": 485, "taker_buy_base": 61932.0, "taker_buy_quote": 28314.7559 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.458, "high": 0.46, "low": 0.454, "close": 0.459, "volume": 120341.1, "close_time": 1763819999999, "quote_volume": 54997.4201, "trades": 553, "taker_buy_base": 83519.3, "taker_buy_quote": 38181.0905 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.46, "high": 0.468, "low": 0.459, "close": 0.466, "volume": 129270.8, "close_time": 1763823599999, "quote_volume": 60039.0502, "trades": 604, "taker_buy_base": 78667.1, "taker_buy_quote": 36559.992 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.465, "high": 0.467, "low": 0.459, "close": 0.46, "volume": 122851.1, "close_time": 1763827199999, "quote_volume": 56936.4455, "trades": 503, "taker_buy_base": 77835.4, "taker_buy_quote": 36069.9385 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.46, "high": 0.466, "low": 0.46, "close": 0.465, "volume": 50448.8, "close_time": 1763830799999, "quote_volume": 23389.9496, "trades": 412, "taker_buy_base": 31348.8, "taker_buy_quote": 14539.504 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.465, "high": 0.465, "low": 0.462, "close": 0.463, "volume": 51404.5, "close_time": 1763834399999, "quote_volume": 23832.4779, "trades": 360, "taker_buy_base": 28596.9, "taker_buy_quote": 13263.7613 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.463, "high": 0.465, "low": 0.46, "close": 0.464, "volume": 74526.8, "close_time": 1763837999999, "quote_volume": 34502.1212, "trades": 388, "taker_buy_base": 49753.8, "taker_buy_quote": 23051.5706 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.464, "high": 0.465, "low": 0.461, "close": 0.461, "volume": 59432.2, "close_time": 1763841599999, "quote_volume": 27487.4602, "trades": 219, "taker_buy_base": 35967.9, "taker_buy_quote": 16627.4767 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.46, "high": 0.465, "low": 0.456, "close": 0.458, "volume": 45630.0, "close_time": 1763845199999, "quote_volume": 20985.6554, "trades": 257, "taker_buy_base": 21422.0, "taker_buy_quote": 9863.8787 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.458, "high": 0.462, "low": 0.457, "close": 0.461, "volume": 73145.6, "close_time": 1763848799999, "quote_volume": 33613.5703, "trades": 362, "taker_buy_base": 30776.0, "taker_buy_quote": 14151.3916 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.461, "high": 0.472, "low": 0.46, "close": 0.471, "volume": 78817.7, "close_time": 1763852399999, "quote_volume": 36775.9419, "trades": 671, "taker_buy_base": 43001.7, "taker_buy_quote": 20073.6356 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.47, "high": 0.47, "low": 0.464, "close": 0.465, "volume": 28868.1, "close_time": 1763855999999, "quote_volume": 13466.4823, "trades": 194, "taker_buy_base": 6364.7, "taker_buy_quote": 2965.4678 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.465, "high": 0.465, "low": 0.459, "close": 0.462, "volume": 47471.9, "close_time": 1763859599999, "quote_volume": 21934.3526, "trades": 271, "taker_buy_base": 23467.8, "taker_buy_quote": 10851.9939 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.462, "high": 0.468, "low": 0.462, "close": 0.463, "volume": 113479.3, "close_time": 1763863199999, "quote_volume": 52744.071, "trades": 581, "taker_buy_base": 49114.6, "taker_buy_quote": 22828.2186 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.464, "high": 0.467, "low": 0.462, "close": 0.462, "volume": 192858.2, "close_time": 1763866799999, "quote_volume": 89526.4614, "trades": 576, "taker_buy_base": 77516.5, "taker_buy_quote": 35998.7018 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.462, "high": 0.462, "low": 0.456, "close": 0.459, "volume": 121738.7, "close_time": 1763870399999, "quote_volume": 55812.4122, "trades": 477, "taker_buy_base": 56972.4, "taker_buy_quote": 26109.9727 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.459, "high": 0.466, "low": 0.457, "close": 0.465, "volume": 603187.5, "close_time": 1763873999999, "quote_volume": 279128.9158, "trades": 1923, "taker_buy_base": 231897.0, "taker_buy_quote": 107386.6897 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.465, "high": 0.466, "low": 0.463, "close": 0.465, "volume": 57624.7, "close_time": 1763877599999, "quote_volume": 26765.0048, "trades": 393, "taker_buy_base": 31717.4, "taker_buy_quote": 14742.1283 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.465, "high": 0.468, "low": 0.457, "close": 0.46, "volume": 240384.9, "close_time": 1763881199999, "quote_volume": 111373.1228, "trades": 1470, "taker_buy_base": 115218.1, "taker_buy_quote": 53503.0665 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.46, "high": 0.464, "low": 0.456, "close": 0.463, "volume": 189999.0, "close_time": 1763884799999, "quote_volume": 87399.8678, "trades": 836, "taker_buy_base": 129837.6, "taker_buy_quote": 59721.1714 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.463, "high": 0.466, "low": 0.46, "close": 0.466, "volume": 85376.4, "close_time": 1763888399999, "quote_volume": 39503.1737, "trades": 461, "taker_buy_base": 51161.8, "taker_buy_quote": 23677.9893 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.465, "high": 0.467, "low": 0.463, "close": 0.466, "volume": 92645.0, "close_time": 1763891999999, "quote_volume": 43083.3787, "trades": 432, "taker_buy_base": 46717.7, "taker_buy_quote": 21737.2118 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.466, "high": 0.466, "low": 0.461, "close": 0.464, "volume": 96961.1, "close_time": 1763895599999, "quote_volume": 44962.8742, "trades": 444, "taker_buy_base": 38659.7, "taker_buy_quote": 17932.6057 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.464, "high": 0.464, "low": 0.459, "close": 0.464, "volume": 171802.2, "close_time": 1763899199999, "quote_volume": 79445.2032, "trades": 797, "taker_buy_base": 96733.1, "taker_buy_quote": 44751.5284 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.463, "high": 0.47, "low": 0.462, "close": 0.465, "volume": 155039.8, "close_time": 1763902799999, "quote_volume": 72342.6754, "trades": 535, "taker_buy_base": 87177.2, "taker_buy_quote": 40675.2509 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.466, "high": 0.469, "low": 0.464, "close": 0.468, "volume": 113409.0, "close_time": 1763906399999, "quote_volume": 52913.4098, "trades": 493, "taker_buy_base": 66971.6, "taker_buy_quote": 31255.2127 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.468, "high": 0.473, "low": 0.461, "close": 0.461, "volume": 321056.9, "close_time": 1763909999999, "quote_volume": 150221.5376, "trades": 1550, "taker_buy_base": 104313.6, "taker_buy_quote": 48706.7985 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.461, "high": 0.469, "low": 0.46, "close": 0.468, "volume": 77513.4, "close_time": 1763913599999, "quote_volume": 36087.4621, "trades": 429, "taker_buy_base": 35536.5, "taker_buy_quote": 16541.1707 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.469, "high": 0.471, "low": 0.464, "close": 0.464, "volume": 122267.1, "close_time": 1763917199999, "quote_volume": 57167.6099, "trades": 730, "taker_buy_base": 48000.9, "taker_buy_quote": 22497.9774 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.464, "high": 0.466, "low": 0.461, "close": 0.462, "volume": 76382.3, "close_time": 1763920799999, "quote_volume": 35416.9917, "trades": 357, "taker_buy_base": 32622.0, "taker_buy_quote": 15127.9938 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.463, "high": 0.47, "low": 0.463, "close": 0.468, "volume": 41091.5, "close_time": 1763924399999, "quote_volume": 19150.0927, "trades": 274, "taker_buy_base": 19961.7, "taker_buy_quote": 9305.6085 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.468, "high": 0.472, "low": 0.467, "close": 0.469, "volume": 168632.4, "close_time": 1763927999999, "quote_volume": 79355.2665, "trades": 1035, "taker_buy_base": 38089.9, "taker_buy_quote": 17924.2497 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.468, "high": 0.471, "low": 0.468, "close": 0.47, "volume": 74506.9, "close_time": 1763931599999, "quote_volume": 34974.2443, "trades": 543, "taker_buy_base": 47540.1, "taker_buy_quote": 22325.3379 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.469, "high": 0.477, "low": 0.468, "close": 0.476, "volume": 109899.6, "close_time": 1763935199999, "quote_volume": 51914.7188, "trades": 619, "taker_buy_base": 54981.1, "taker_buy_quote": 25976.6841 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.476, "high": 0.476, "low": 0.471, "close": 0.471, "volume": 80245.8, "close_time": 1763938799999, "quote_volume": 37957.1991, "trades": 314, "taker_buy_base": 38885.5, "taker_buy_quote": 18399.3604 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.471, "high": 0.472, "low": 0.463, "close": 0.464, "volume": 114950.3, "close_time": 1763942399999, "quote_volume": 53495.8637, "trades": 430, "taker_buy_base": 66299.1, "taker_buy_quote": 30839.6022 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.464, "high": 0.468, "low": 0.458, "close": 0.464, "volume": 296316.9, "close_time": 1763945999999, "quote_volume": 136974.1805, "trades": 1068, "taker_buy_base": 100286.7, "taker_buy_quote": 46438.9019 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.463, "high": 0.47, "low": 0.461, "close": 0.47, "volume": 124178.0, "close_time": 1763949599999, "quote_volume": 57688.7507, "trades": 544, "taker_buy_base": 77485.8, "taker_buy_quote": 36004.8619 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.469, "high": 0.48, "low": 0.469, "close": 0.477, "volume": 274033.0, "close_time": 1763953199999, "quote_volume": 130300.9475, "trades": 1574, "taker_buy_base": 168353.7, "taker_buy_quote": 80002.9723 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.478, "high": 0.48, "low": 0.474, "close": 0.476, "volume": 115315.7, "close_time": 1763956799999, "quote_volume": 54978.134, "trades": 589, "taker_buy_base": 61757.0, "taker_buy_quote": 29461.7522 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.477, "high": 0.479, "low": 0.466, "close": 0.468, "volume": 209332.1, "close_time": 1763960399999, "quote_volume": 98253.9704, "trades": 796, "taker_buy_base": 77050.7, "taker_buy_quote": 36208.8545 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.468, "high": 0.48, "low": 0.467, "close": 0.476, "volume": 175642.5, "close_time": 1763963999999, "quote_volume": 83611.9592, "trades": 657, "taker_buy_base": 114370.8, "taker_buy_quote": 54440.6168 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.477, "high": 0.478, "low": 0.468, "close": 0.47, "volume": 156315.7, "close_time": 1763967599999, "quote_volume": 73648.3939, "trades": 660, "taker_buy_base": 72427.2, "taker_buy_quote": 34125.7241 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.47, "high": 0.474, "low": 0.468, "close": 0.471, "volume": 110597.6, "close_time": 1763971199999, "quote_volume": 52067.8684, "trades": 599, "taker_buy_base": 59713.8, "taker_buy_quote": 28121.0713 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.471, "high": 0.471, "low": 0.467, "close": 0.471, "volume": 230005.2, "close_time": 1763974799999, "quote_volume": 107870.7487, "trades": 650, "taker_buy_base": 91086.5, "taker_buy_quote": 42729.873 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.471, "high": 0.471, "low": 0.459, "close": 0.46, "volume": 152583.6, "close_time": 1763978399999, "quote_volume": 70656.5911, "trades": 817, "taker_buy_base": 61404.9, "taker_buy_quote": 28421.494 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.46, "high": 0.464, "low": 0.46, "close": 0.463, "volume": 153087.9, "close_time": 1763981999999, "quote_volume": 70764.7721, "trades": 676, "taker_buy_base": 71443.6, "taker_buy_quote": 33033.5426 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.463, "high": 0.468, "low": 0.462, "close": 0.467, "volume": 80708.1, "close_time": 1763985599999, "quote_volume": 37519.2581, "trades": 383, "taker_buy_base": 41919.9, "taker_buy_quote": 19499.9976 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.467, "high": 0.468, "low": 0.464, "close": 0.464, "volume": 98801.4, "close_time": 1763989199999, "quote_volume": 46057.8574, "trades": 486, "taker_buy_base": 53594.0, "taker_buy_quote": 24979.7946 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.464, "high": 0.47, "low": 0.463, "close": 0.464, "volume": 138197.8, "close_time": 1763992799999, "quote_volume": 64521.256, "trades": 693, "taker_buy_base": 61424.3, "taker_buy_quote": 28680.4245 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.464, "high": 0.476, "low": 0.462, "close": 0.47, "volume": 419101.9, "close_time": 1763996399999, "quote_volume": 196047.3519, "trades": 2233, "taker_buy_base": 221067.2, "taker_buy_quote": 103500.6431 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.471, "high": 0.477, "low": 0.467, "close": 0.474, "volume": 195175.6, "close_time": 1763999999999, "quote_volume": 92239.8426, "trades": 977, "taker_buy_base": 101072.5, "taker_buy_quote": 47771.737 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.475, "high": 0.482, "low": 0.474, "close": 0.482, "volume": 200139.4, "close_time": 1764003599999, "quote_volume": 95845.8585, "trades": 899, "taker_buy_base": 131853.9, "taker_buy_quote": 63165.0647 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.482, "high": 0.499, "low": 0.482, "close": 0.498, "volume": 537331.2, "close_time": 1764007199999, "quote_volume": 264114.8144, "trades": 3073, "taker_buy_base": 365014.4, "taker_buy_quote": 179372.395 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.498, "high": 0.5, "low": 0.494, "close": 0.496, "volume": 181111.7, "close_time": 1764010799999, "quote_volume": 89978.1821, "trades": 779, "taker_buy_base": 83755.9, "taker_buy_quote": 41626.1475 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.494, "high": 0.498, "low": 0.491, "close": 0.492, "volume": 145362.9, "close_time": 1764014399999, "quote_volume": 71919.3934, "trades": 533, "taker_buy_base": 62652.5, "taker_buy_quote": 31004.3954 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.493, "high": 0.501, "low": 0.493, "close": 0.5, "volume": 135104.5, "close_time": 1764017999999, "quote_volume": 67184.2426, "trades": 646, "taker_buy_base": 73378.3, "taker_buy_quote": 36504.5279 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.5, "high": 0.503, "low": 0.498, "close": 0.502, "volume": 112935.4, "close_time": 1764021599999, "quote_volume": 56499.0295, "trades": 563, "taker_buy_base": 58845.0, "taker_buy_quote": 29443.9897 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.502, "high": 0.509, "low": 0.502, "close": 0.508, "volume": 369040.0, "close_time": 1764025199999, "quote_volume": 186981.4681, "trades": 2001, "taker_buy_base": 242434.3, "taker_buy_quote": 122938.0617 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.507, "high": 0.508, "low": 0.504, "close": 0.508, "volume": 149920.4, "close_time": 1764028799999, "quote_volume": 75856.4286, "trades": 720, "taker_buy_base": 103343.2, "taker_buy_quote": 52307.5213 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.507, "high": 0.515, "low": 0.505, "close": 0.514, "volume": 299809.4, "close_time": 1764032399999, "quote_volume": 153157.795, "trades": 1553, "taker_buy_base": 161909.8, "taker_buy_quote": 82771.3445 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.513, "high": 0.514, "low": 0.507, "close": 0.513, "volume": 286983.4, "close_time": 1764035999999, "quote_volume": 146521.2187, "trades": 1376, "taker_buy_base": 193212.5, "taker_buy_quote": 98651.4671 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.513, "high": 0.516, "low": 0.509, "close": 0.514, "volume": 326465.1, "close_time": 1764039599999, "quote_volume": 167234.8313, "trades": 1002, "taker_buy_base": 168339.8, "taker_buy_quote": 86318.0293 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.515, "high": 0.525, "low": 0.511, "close": 0.524, "volume": 248792.5, "close_time": 1764043199999, "quote_volume": 128667.5002, "trades": 1003, "taker_buy_base": 129671.2, "taker_buy_quote": 67151.1283 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.524, "high": 0.544, "low": 0.522, "close": 0.526, "volume": 1582359.9, "close_time": 1764046799999, "quote_volume": 841968.7029, "trades": 9328, "taker_buy_base": 984944.5, "taker_buy_quote": 524922.199 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.526, "high": 0.527, "low": 0.501, "close": 0.504, "volume": 579413.0, "close_time": 1764050399999, "quote_volume": 295595.6428, "trades": 1688, "taker_buy_base": 297978.9, "taker_buy_quote": 151885.6301 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.504, "high": 0.507, "low": 0.498, "close": 0.502, "volume": 202720.2, "close_time": 1764053999999, "quote_volume": 101732.1817, "trades": 1547, "taker_buy_base": 74207.2, "taker_buy_quote": 37273.1295 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.502, "high": 0.507, "low": 0.497, "close": 0.497, "volume": 427676.4, "close_time": 1764057599999, "quote_volume": 214327.3763, "trades": 2187, "taker_buy_base": 105043.1, "taker_buy_quote": 52779.7286 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.498, "high": 0.499, "low": 0.494, "close": 0.495, "volume": 189588.3, "close_time": 1764061199999, "quote_volume": 94115.8233, "trades": 1550, "taker_buy_base": 80447.0, "taker_buy_quote": 39954.0845 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.496, "high": 0.503, "low": 0.496, "close": 0.502, "volume": 201491.3, "close_time": 1764064799999, "quote_volume": 100543.6111, "trades": 1101, "taker_buy_base": 90988.5, "taker_buy_quote": 45422.7231 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.503, "high": 0.503, "low": 0.497, "close": 0.502, "volume": 162183.9, "close_time": 1764068399999, "quote_volume": 81103.6903, "trades": 796, "taker_buy_base": 77966.9, "taker_buy_quote": 39014.3904 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.501, "high": 0.503, "low": 0.499, "close": 0.5, "volume": 88774.0, "close_time": 1764071999999, "quote_volume": 44462.7304, "trades": 481, "taker_buy_base": 35340.2, "taker_buy_quote": 17718.1821 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.5, "high": 0.506, "low": 0.499, "close": 0.505, "volume": 81559.0, "close_time": 1764075599999, "quote_volume": 41064.9393, "trades": 443, "taker_buy_base": 39420.7, "taker_buy_quote": 19859.4942 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.504, "high": 0.506, "low": 0.494, "close": 0.496, "volume": 144400.4, "close_time": 1764079199999, "quote_volume": 72250.7607, "trades": 572, "taker_buy_base": 69469.7, "taker_buy_quote": 34768.0921 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.496, "high": 0.498, "low": 0.485, "close": 0.49, "volume": 269556.6, "close_time": 1764082799999, "quote_volume": 132649.8775, "trades": 878, "taker_buy_base": 102426.8, "taker_buy_quote": 50490.4517 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.49, "high": 0.501, "low": 0.487, "close": 0.498, "volume": 186616.4, "close_time": 1764086399999, "quote_volume": 92171.603, "trades": 602, "taker_buy_base": 60596.4, "taker_buy_quote": 29934.9885 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.498, "high": 0.507, "low": 0.497, "close": 0.505, "volume": 161784.1, "close_time": 1764089999999, "quote_volume": 81235.3119, "trades": 628, "taker_buy_base": 76335.3, "taker_buy_quote": 38299.1334 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.505, "high": 0.509, "low": 0.503, "close": 0.506, "volume": 199144.0, "close_time": 1764093599999, "quote_volume": 100838.5279, "trades": 846, "taker_buy_base": 110044.6, "taker_buy_quote": 55726.6445 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.506, "high": 0.512, "low": 0.506, "close": 0.506, "volume": 66108.4, "close_time": 1764097199999, "quote_volume": 33624.1966, "trades": 300, "taker_buy_base": 21783.2, "taker_buy_quote": 11092.5144 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.507, "high": 0.507, "low": 0.498, "close": 0.505, "volume": 117871.8, "close_time": 1764100799999, "quote_volume": 59203.8199, "trades": 392, "taker_buy_base": 69820.6, "taker_buy_quote": 35079.9533 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.505, "high": 0.51, "low": 0.503, "close": 0.508, "volume": 208380.6, "close_time": 1764104399999, "quote_volume": 105335.5034, "trades": 538, "taker_buy_base": 82919.4, "taker_buy_quote": 42016.7272 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.508, "high": 0.51, "low": 0.505, "close": 0.507, "volume": 119142.3, "close_time": 1764107999999, "quote_volume": 60484.8433, "trades": 517, "taker_buy_base": 62315.1, "taker_buy_quote": 31640.7112 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.506, "high": 0.51, "low": 0.5, "close": 0.51, "volume": 68229.1, "close_time": 1764111599999, "quote_volume": 34411.7463, "trades": 214, "taker_buy_base": 25976.2, "taker_buy_quote": 13160.0813 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.51, "high": 0.513, "low": 0.508, "close": 0.51, "volume": 40905.4, "close_time": 1764115199999, "quote_volume": 20921.2513, "trades": 225, "taker_buy_base": 17105.3, "taker_buy_quote": 8755.7238 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.511, "high": 0.518, "low": 0.51, "close": 0.511, "volume": 200771.9, "close_time": 1764118799999, "quote_volume": 102925.416, "trades": 904, "taker_buy_base": 84263.3, "taker_buy_quote": 43284.5503 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.511, "high": 0.521, "low": 0.511, "close": 0.518, "volume": 106236.6, "close_time": 1764122399999, "quote_volume": 54663.3054, "trades": 515, "taker_buy_base": 52274.8, "taker_buy_quote": 26903.7231 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.518, "high": 0.518, "low": 0.515, "close": 0.518, "volume": 54805.6, "close_time": 1764125999999, "quote_volume": 28329.5031, "trades": 296, "taker_buy_base": 30357.1, "taker_buy_quote": 15694.9433 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.519, "high": 0.524, "low": 0.519, "close": 0.522, "volume": 160036.3, "close_time": 1764129599999, "quote_volume": 83504.2338, "trades": 969, "taker_buy_base": 90119.1, "taker_buy_quote": 47022.1089 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.523, "high": 0.541, "low": 0.523, "close": 0.534, "volume": 1171298.7, "close_time": 1764133199999, "quote_volume": 623205.999, "trades": 8568, "taker_buy_base": 860147.9, "taker_buy_quote": 457789.2715 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.534, "high": 0.541, "low": 0.528, "close": 0.529, "volume": 408417.9, "close_time": 1764136799999, "quote_volume": 218141.0145, "trades": 1761, "taker_buy_base": 198036.0, "taker_buy_quote": 105729.6403 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.528, "high": 0.548, "low": 0.527, "close": 0.536, "volume": 1055653.8, "close_time": 1764140399999, "quote_volume": 568100.4871, "trades": 2656, "taker_buy_base": 746253.9, "taker_buy_quote": 401391.8754 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.536, "high": 0.538, "low": 0.53, "close": 0.538, "volume": 494399.0, "close_time": 1764143999999, "quote_volume": 263756.4283, "trades": 940, "taker_buy_base": 288889.6, "taker_buy_quote": 154238.3374 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.539, "high": 0.552, "low": 0.531, "close": 0.533, "volume": 878894.4, "close_time": 1764147599999, "quote_volume": 476969.2408, "trades": 3850, "taker_buy_base": 498133.7, "taker_buy_quote": 270667.0643 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.533, "high": 0.535, "low": 0.513, "close": 0.516, "volume": 403332.4, "close_time": 1764151199999, "quote_volume": 210571.5032, "trades": 1240, "taker_buy_base": 144567.7, "taker_buy_quote": 75390.6211 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.516, "high": 0.527, "low": 0.515, "close": 0.526, "volume": 147981.3, "close_time": 1764154799999, "quote_volume": 77222.0829, "trades": 506, "taker_buy_base": 82382.2, "taker_buy_quote": 42976.0091 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.526, "high": 0.537, "low": 0.526, "close": 0.534, "volume": 314699.4, "close_time": 1764158399999, "quote_volume": 167534.0159, "trades": 1244, "taker_buy_base": 173321.1, "taker_buy_quote": 92259.1486 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.533, "high": 0.543, "low": 0.524, "close": 0.542, "volume": 476190.3, "close_time": 1764161999999, "quote_volume": 253789.0659, "trades": 1538, "taker_buy_base": 295197.8, "taker_buy_quote": 157479.4637 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.541, "high": 0.545, "low": 0.534, "close": 0.537, "volume": 476073.8, "close_time": 1764165599999, "quote_volume": 256648.6644, "trades": 1341, "taker_buy_base": 205518.4, "taker_buy_quote": 110724.9144 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.537, "high": 0.539, "low": 0.531, "close": 0.532, "volume": 219033.5, "close_time": 1764169199999, "quote_volume": 117228.6259, "trades": 774, "taker_buy_base": 129320.7, "taker_buy_quote": 69232.639 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.533, "high": 0.549, "low": 0.532, "close": 0.537, "volume": 769421.7, "close_time": 1764172799999, "quote_volume": 416920.267, "trades": 1897, "taker_buy_base": 478639.0, "taker_buy_quote": 259635.3055 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.538, "high": 0.547, "low": 0.536, "close": 0.541, "volume": 354398.4, "close_time": 1764176399999, "quote_volume": 192117.627, "trades": 1000, "taker_buy_base": 215311.9, "taker_buy_quote": 116822.0159 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.541, "high": 0.564, "low": 0.541, "close": 0.561, "volume": 522221.0, "close_time": 1764179999999, "quote_volume": 288137.1148, "trades": 1417, "taker_buy_base": 294008.4, "taker_buy_quote": 161916.6807 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.562, "high": 0.609, "low": 0.557, "close": 0.575, "volume": 3774984.3, "close_time": 1764183599999, "quote_volume": 2230451.1612, "trades": 9503, "taker_buy_base": 2196055.1, "taker_buy_quote": 1299271.9187 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.574, "high": 0.577, "low": 0.558, "close": 0.563, "volume": 748838.5, "close_time": 1764187199999, "quote_volume": 423900.5996, "trades": 1688, "taker_buy_base": 358115.9, "taker_buy_quote": 202893.1267 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.563, "high": 0.563, "low": 0.549, "close": 0.552, "volume": 634710.2, "close_time": 1764190799999, "quote_volume": 352065.1963, "trades": 2626, "taker_buy_base": 306800.8, "taker_buy_quote": 170025.4402 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.552, "high": 0.557, "low": 0.548, "close": 0.549, "volume": 375403.9, "close_time": 1764194399999, "quote_volume": 207291.8162, "trades": 976, "taker_buy_base": 95507.8, "taker_buy_quote": 52819.6928 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.548, "high": 0.559, "low": 0.545, "close": 0.546, "volume": 855181.2, "close_time": 1764197999999, "quote_volume": 471221.2448, "trades": 2632, "taker_buy_base": 430694.7, "taker_buy_quote": 237563.4168 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.546, "high": 0.547, "low": 0.541, "close": 0.543, "volume": 143674.6, "close_time": 1764201599999, "quote_volume": 78046.8471, "trades": 581, "taker_buy_base": 69744.6, "taker_buy_quote": 37916.3821 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.542, "high": 0.543, "low": 0.535, "close": 0.535, "volume": 292308.4, "close_time": 1764205199999, "quote_volume": 157013.3149, "trades": 1026, "taker_buy_base": 94727.6, "taker_buy_quote": 50938.6955 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.536, "high": 0.538, "low": 0.528, "close": 0.537, "volume": 380775.9, "close_time": 1764208799999, "quote_volume": 203155.1794, "trades": 1263, "taker_buy_base": 164012.2, "taker_buy_quote": 87489.7966 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.536, "high": 0.54, "low": 0.53, "close": 0.53, "volume": 196982.5, "close_time": 1764212399999, "quote_volume": 105666.0776, "trades": 796, "taker_buy_base": 89656.8, "taker_buy_quote": 48181.2663 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.531, "high": 0.544, "low": 0.53, "close": 0.54, "volume": 774426.7, "close_time": 1764215999999, "quote_volume": 417047.4276, "trades": 2249, "taker_buy_base": 474504.9, "taker_buy_quote": 255869.981 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.539, "high": 0.547, "low": 0.538, "close": 0.539, "volume": 382342.9, "close_time": 1764219599999, "quote_volume": 207786.3038, "trades": 983, "taker_buy_base": 251682.0, "taker_buy_quote": 136901.8509 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.538, "high": 0.54, "low": 0.531, "close": 0.532, "volume": 210984.8, "close_time": 1764223199999, "quote_volume": 112607.6388, "trades": 559, "taker_buy_base": 81953.6, "taker_buy_quote": 43842.6864 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.532, "high": 0.535, "low": 0.527, "close": 0.532, "volume": 173845.8, "close_time": 1764226799999, "quote_volume": 92191.4555, "trades": 508, "taker_buy_base": 95914.0, "taker_buy_quote": 50900.5876 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.531, "high": 0.535, "low": 0.528, "close": 0.528, "volume": 158632.8, "close_time": 1764230399999, "quote_volume": 84217.593, "trades": 403, "taker_buy_base": 98250.8, "taker_buy_quote": 52230.4149 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.528, "high": 0.535, "low": 0.525, "close": 0.529, "volume": 447187.4, "close_time": 1764233999999, "quote_volume": 236927.8701, "trades": 1054, "taker_buy_base": 252318.4, "taker_buy_quote": 133770.1052 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.529, "high": 0.529, "low": 0.525, "close": 0.525, "volume": 253008.0, "close_time": 1764237599999, "quote_volume": 133251.6907, "trades": 400, "taker_buy_base": 74838.0, "taker_buy_quote": 39390.333 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.525, "high": 0.526, "low": 0.521, "close": 0.523, "volume": 198418.6, "close_time": 1764241199999, "quote_volume": 103980.968, "trades": 434, "taker_buy_base": 115434.8, "taker_buy_quote": 60524.565 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.523, "high": 0.523, "low": 0.515, "close": 0.517, "volume": 439940.6, "close_time": 1764244799999, "quote_volume": 227893.3923, "trades": 1017, "taker_buy_base": 238199.6, "taker_buy_quote": 123421.2692 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.517, "high": 0.518, "low": 0.509, "close": 0.51, "volume": 372157.1, "close_time": 1764248399999, "quote_volume": 190837.0356, "trades": 692, "taker_buy_base": 133170.3, "taker_buy_quote": 68297.8162 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.509, "high": 0.512, "low": 0.506, "close": 0.509, "volume": 298870.1, "close_time": 1764251999999, "quote_volume": 151765.3895, "trades": 479, "taker_buy_base": 186430.6, "taker_buy_quote": 94652.2828 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.508, "high": 0.51, "low": 0.505, "close": 0.509, "volume": 162812.8, "close_time": 1764255599999, "quote_volume": 82677.7266, "trades": 561, "taker_buy_base": 97518.4, "taker_buy_quote": 49550.3793 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.51, "high": 0.515, "low": 0.509, "close": 0.514, "volume": 248872.3, "close_time": 1764259199999, "quote_volume": 127510.3962, "trades": 639, "taker_buy_base": 157062.3, "taker_buy_quote": 80509.5634 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.514, "high": 0.519, "low": 0.513, "close": 0.518, "volume": 191984.4, "close_time": 1764262799999, "quote_volume": 99012.7053, "trades": 395, "taker_buy_base": 119271.5, "taker_buy_quote": 61552.4399 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.517, "high": 0.519, "low": 0.516, "close": 0.518, "volume": 104698.7, "close_time": 1764266399999, "quote_volume": 54186.7733, "trades": 262, "taker_buy_base": 70491.9, "taker_buy_quote": 36489.1267 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.517, "high": 0.524, "low": 0.517, "close": 0.523, "volume": 199861.1, "close_time": 1764269999999, "quote_volume": 104173.8752, "trades": 629, "taker_buy_base": 145411.8, "taker_buy_quote": 75786.9336 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.522, "high": 0.524, "low": 0.517, "close": 0.518, "volume": 213746.2, "close_time": 1764273599999, "quote_volume": 111277.3666, "trades": 576, "taker_buy_base": 103046.8, "taker_buy_quote": 53705.9031 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.518, "high": 0.52, "low": 0.517, "close": 0.519, "volume": 121495.7, "close_time": 1764277199999, "quote_volume": 63065.967, "trades": 349, "taker_buy_base": 74501.5, "taker_buy_quote": 38688.1037 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.518, "high": 0.521, "low": 0.516, "close": 0.517, "volume": 368207.3, "close_time": 1764280799999, "quote_volume": 191133.0307, "trades": 565, "taker_buy_base": 307544.0, "taker_buy_quote": 159706.7392 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.518, "high": 0.522, "low": 0.512, "close": 0.514, "volume": 232134.5, "close_time": 1764284399999, "quote_volume": 120248.5162, "trades": 418, "taker_buy_base": 130825.3, "taker_buy_quote": 67991.5264 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.514, "high": 0.515, "low": 0.509, "close": 0.509, "volume": 244990.7, "close_time": 1764287999999, "quote_volume": 125312.972, "trades": 420, "taker_buy_base": 97440.9, "taker_buy_quote": 49872.0402 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.51, "high": 0.514, "low": 0.506, "close": 0.506, "volume": 219251.6, "close_time": 1764291599999, "quote_volume": 112000.7209, "trades": 589, "taker_buy_base": 121322.9, "taker_buy_quote": 61998.4705 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.506, "high": 0.511, "low": 0.496, "close": 0.498, "volume": 550083.0, "close_time": 1764295199999, "quote_volume": 278532.3617, "trades": 1013, "taker_buy_base": 318059.1, "taker_buy_quote": 161413.7074 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.499, "high": 0.499, "low": 0.493, "close": 0.497, "volume": 229284.4, "close_time": 1764298799999, "quote_volume": 113697.4348, "trades": 493, "taker_buy_base": 144884.6, "taker_buy_quote": 71865.6215 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.497, "high": 0.499, "low": 0.496, "close": 0.498, "volume": 124560.2, "close_time": 1764302399999, "quote_volume": 61933.6028, "trades": 265, "taker_buy_base": 73363.6, "taker_buy_quote": 36500.0691 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.497, "high": 0.5, "low": 0.497, "close": 0.499, "volume": 80930.5, "close_time": 1764305999999, "quote_volume": 40318.2963, "trades": 237, "taker_buy_base": 54834.8, "taker_buy_quote": 27326.0855 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.498, "high": 0.503, "low": 0.497, "close": 0.502, "volume": 212567.4, "close_time": 1764309599999, "quote_volume": 106134.2942, "trades": 489, "taker_buy_base": 125816.2, "taker_buy_quote": 62885.4567 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.501, "high": 0.502, "low": 0.498, "close": 0.5, "volume": 72743.7, "close_time": 1764313199999, "quote_volume": 36378.2204, "trades": 186, "taker_buy_base": 39468.0, "taker_buy_quote": 19749.7362 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.499, "high": 0.5, "low": 0.495, "close": 0.495, "volume": 175686.7, "close_time": 1764316799999, "quote_volume": 87363.4725, "trades": 322, "taker_buy_base": 55723.1, "taker_buy_quote": 27765.3664 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.496, "high": 0.507, "low": 0.496, "close": 0.506, "volume": 217144.2, "close_time": 1764320399999, "quote_volume": 109240.841, "trades": 447, "taker_buy_base": 156584.0, "taker_buy_quote": 78853.5264 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.506, "high": 0.508, "low": 0.501, "close": 0.502, "volume": 202082.5, "close_time": 1764323999999, "quote_volume": 102056.3655, "trades": 540, "taker_buy_base": 74934.3, "taker_buy_quote": 37824.4682 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.502, "high": 0.503, "low": 0.498, "close": 0.5, "volume": 132095.1, "close_time": 1764327599999, "quote_volume": 66090.237, "trades": 310, "taker_buy_base": 70086.3, "taker_buy_quote": 35101.1503 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.5, "high": 0.5, "low": 0.494, "close": 0.495, "volume": 171084.3, "close_time": 1764331199999, "quote_volume": 84930.5738, "trades": 453, "taker_buy_base": 93068.5, "taker_buy_quote": 46192.2637 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.495, "high": 0.498, "low": 0.494, "close": 0.494, "volume": 65182.1, "close_time": 1764334799999, "quote_volume": 32325.4745, "trades": 179, "taker_buy_base": 27027.8, "taker_buy_quote": 13411.2389 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.493, "high": 0.503, "low": 0.491, "close": 0.501, "volume": 181770.8, "close_time": 1764338399999, "quote_volume": 90085.264, "trades": 418, "taker_buy_base": 94177.2, "taker_buy_quote": 46753.1904 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.501, "high": 0.506, "low": 0.499, "close": 0.5, "volume": 130276.6, "close_time": 1764341999999, "quote_volume": 65419.7547, "trades": 473, "taker_buy_base": 64751.5, "taker_buy_quote": 32524.765 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.501, "high": 0.508, "low": 0.5, "close": 0.503, "volume": 310828.0, "close_time": 1764345599999, "quote_volume": 156568.0143, "trades": 543, "taker_buy_base": 215236.3, "taker_buy_quote": 108405.374 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.502, "high": 0.502, "low": 0.485, "close": 0.487, "volume": 984407.1, "close_time": 1764349199999, "quote_volume": 483492.5173, "trades": 953, "taker_buy_base": 527960.3, "taker_buy_quote": 259334.7254 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.486, "high": 0.487, "low": 0.481, "close": 0.485, "volume": 500614.5, "close_time": 1764352799999, "quote_volume": 242544.6314, "trades": 1574, "taker_buy_base": 152513.5, "taker_buy_quote": 73927.1419 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.486, "high": 0.495, "low": 0.483, "close": 0.491, "volume": 148340.6, "close_time": 1764356399999, "quote_volume": 72715.7622, "trades": 1202, "taker_buy_base": 84032.3, "taker_buy_quote": 41202.7937 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.492, "high": 0.497, "low": 0.491, "close": 0.495, "volume": 89102.0, "close_time": 1764359999999, "quote_volume": 43951.2452, "trades": 534, "taker_buy_base": 43175.0, "taker_buy_quote": 21311.3976 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.494, "high": 0.497, "low": 0.491, "close": 0.495, "volume": 153858.2, "close_time": 1764363599999, "quote_volume": 75939.0811, "trades": 906, "taker_buy_base": 33415.4, "taker_buy_quote": 16515.5714 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.495, "high": 0.498, "low": 0.494, "close": 0.496, "volume": 94800.5, "close_time": 1764367199999, "quote_volume": 47040.7474, "trades": 754, "taker_buy_base": 51036.7, "taker_buy_quote": 25328.5169 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.495, "high": 0.497, "low": 0.493, "close": 0.495, "volume": 78893.3, "close_time": 1764370799999, "quote_volume": 39032.4152, "trades": 585, "taker_buy_base": 32555.6, "taker_buy_quote": 16113.7697 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.496, "high": 0.497, "low": 0.494, "close": 0.494, "volume": 65460.1, "close_time": 1764374399999, "quote_volume": 32411.0986, "trades": 490, "taker_buy_base": 38549.9, "taker_buy_quote": 19092.0635 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.495, "high": 0.495, "low": 0.492, "close": 0.494, "volume": 68210.7, "close_time": 1764377999999, "quote_volume": 33635.9328, "trades": 394, "taker_buy_base": 33060.6, "taker_buy_quote": 16307.5171 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.493, "high": 0.495, "low": 0.49, "close": 0.491, "volume": 139796.5, "close_time": 1764381599999, "quote_volume": 68891.5614, "trades": 653, "taker_buy_base": 83704.3, "taker_buy_quote": 41260.3656 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.49, "high": 0.49, "low": 0.485, "close": 0.488, "volume": 78667.5, "close_time": 1764385199999, "quote_volume": 38433.0492, "trades": 341, "taker_buy_base": 38023.4, "taker_buy_quote": 18580.491 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.488, "high": 0.489, "low": 0.484, "close": 0.485, "volume": 89089.9, "close_time": 1764388799999, "quote_volume": 43240.1037, "trades": 218, "taker_buy_base": 17920.3, "taker_buy_quote": 8715.4363 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.484, "high": 0.486, "low": 0.482, "close": 0.486, "volume": 85299.4, "close_time": 1764392399999, "quote_volume": 41262.7056, "trades": 251, "taker_buy_base": 58974.2, "taker_buy_quote": 28541.6689 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.485, "high": 0.486, "low": 0.482, "close": 0.483, "volume": 124746.9, "close_time": 1764395999999, "quote_volume": 60393.7009, "trades": 313, "taker_buy_base": 62059.6, "taker_buy_quote": 30058.7158 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.483, "high": 0.485, "low": 0.479, "close": 0.48, "volume": 174049.6, "close_time": 1764399599999, "quote_volume": 83741.8822, "trades": 730, "taker_buy_base": 64341.7, "taker_buy_quote": 30977.8451 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.48, "high": 0.482, "low": 0.479, "close": 0.481, "volume": 160987.2, "close_time": 1764403199999, "quote_volume": 77374.1687, "trades": 534, "taker_buy_base": 99599.3, "taker_buy_quote": 47890.1821 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.481, "high": 0.482, "low": 0.48, "close": 0.48, "volume": 60612.3, "close_time": 1764406799999, "quote_volume": 29152.7074, "trades": 228, "taker_buy_base": 25660.4, "taker_buy_quote": 12351.3986 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.48, "high": 0.481, "low": 0.479, "close": 0.48, "volume": 57753.8, "close_time": 1764410399999, "quote_volume": 27706.3146, "trades": 324, "taker_buy_base": 21018.0, "taker_buy_quote": 10084.1634 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.48, "high": 0.483, "low": 0.478, "close": 0.481, "volume": 57976.1, "close_time": 1764413999999, "quote_volume": 27834.6386, "trades": 380, "taker_buy_base": 19158.5, "taker_buy_quote": 9199.6884 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.481, "high": 0.483, "low": 0.48, "close": 0.481, "volume": 95166.2, "close_time": 1764417599999, "quote_volume": 45773.0101, "trades": 349, "taker_buy_base": 39479.3, "taker_buy_quote": 18998.2884 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.482, "high": 0.482, "low": 0.48, "close": 0.48, "volume": 50793.3, "close_time": 1764421199999, "quote_volume": 24428.2466, "trades": 328, "taker_buy_base": 29759.4, "taker_buy_quote": 14317.028 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.479, "high": 0.481, "low": 0.476, "close": 0.478, "volume": 115242.4, "close_time": 1764424799999, "quote_volume": 55071.4737, "trades": 377, "taker_buy_base": 25756.7, "taker_buy_quote": 12308.3946 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.479, "high": 0.481, "low": 0.476, "close": 0.481, "volume": 79998.7, "close_time": 1764428399999, "quote_volume": 38248.2691, "trades": 278, "taker_buy_base": 42219.6, "taker_buy_quote": 20204.3757 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.481, "high": 0.488, "low": 0.481, "close": 0.484, "volume": 141994.5, "close_time": 1764431999999, "quote_volume": 68815.6662, "trades": 642, "taker_buy_base": 49878.5, "taker_buy_quote": 24161.455 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.483, "high": 0.484, "low": 0.482, "close": 0.482, "volume": 48360.4, "close_time": 1764435599999, "quote_volume": 23343.2508, "trades": 190, "taker_buy_base": 20984.5, "taker_buy_quote": 10133.4446 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.483, "high": 0.484, "low": 0.477, "close": 0.478, "volume": 82618.1, "close_time": 1764439199999, "quote_volume": 39623.6707, "trades": 236, "taker_buy_base": 33209.3, "taker_buy_quote": 15923.3845 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.478, "high": 0.48, "low": 0.476, "close": 0.479, "volume": 103926.0, "close_time": 1764442799999, "quote_volume": 49659.9037, "trades": 325, "taker_buy_base": 61736.6, "taker_buy_quote": 29505.3445 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.478, "high": 0.48, "low": 0.477, "close": 0.478, "volume": 75651.2, "close_time": 1764446399999, "quote_volume": 36235.9367, "trades": 134, "taker_buy_base": 39580.6, "taker_buy_quote": 18963.1709 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.478, "high": 0.478, "low": 0.472, "close": 0.476, "volume": 113548.0, "close_time": 1764449999999, "quote_volume": 53882.8425, "trades": 233, "taker_buy_base": 51592.2, "taker_buy_quote": 24485.5604 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.476, "high": 0.478, "low": 0.474, "close": 0.477, "volume": 109470.1, "close_time": 1764453599999, "quote_volume": 52014.7317, "trades": 266, "taker_buy_base": 66023.9, "taker_buy_quote": 31361.1626 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.477, "high": 0.477, "low": 0.475, "close": 0.476, "volume": 29877.2, "close_time": 1764457199999, "quote_volume": 14225.3461, "trades": 130, "taker_buy_base": 12678.0, "taker_buy_quote": 6040.2118 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.476, "high": 0.476, "low": 0.474, "close": 0.474, "volume": 51654.6, "close_time": 1764460799999, "quote_volume": 24531.7272, "trades": 214, "taker_buy_base": 17092.2, "taker_buy_quote": 8128.9082 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.474, "high": 0.474, "low": 0.471, "close": 0.472, "volume": 55396.3, "close_time": 1764464399999, "quote_volume": 26198.7021, "trades": 207, "taker_buy_base": 20850.7, "taker_buy_quote": 9860.4734 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.473, "high": 0.475, "low": 0.472, "close": 0.475, "volume": 43303.3, "close_time": 1764467999999, "quote_volume": 20502.4611, "trades": 121, "taker_buy_base": 31824.9, "taker_buy_quote": 15072.5511 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.475, "high": 0.477, "low": 0.469, "close": 0.469, "volume": 82616.4, "close_time": 1764471599999, "quote_volume": 38974.4598, "trades": 336, "taker_buy_base": 27573.9, "taker_buy_quote": 12997.8331 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.47, "high": 0.473, "low": 0.465, "close": 0.472, "volume": 153904.8, "close_time": 1764475199999, "quote_volume": 72142.1627, "trades": 675, "taker_buy_base": 77361.6, "taker_buy_quote": 36258.1143 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.472, "high": 0.473, "low": 0.47, "close": 0.471, "volume": 53292.3, "close_time": 1764478799999, "quote_volume": 25133.57, "trades": 298, "taker_buy_base": 22985.2, "taker_buy_quote": 10842.5185 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.47, "high": 0.47, "low": 0.467, "close": 0.47, "volume": 131526.5, "close_time": 1764482399999, "quote_volume": 61536.6216, "trades": 446, "taker_buy_base": 47492.0, "taker_buy_quote": 22245.6583 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.469, "high": 0.474, "low": 0.469, "close": 0.472, "volume": 61591.1, "close_time": 1764485999999, "quote_volume": 29007.1482, "trades": 296, "taker_buy_base": 30054.8, "taker_buy_quote": 14163.6944 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.473, "high": 0.475, "low": 0.473, "close": 0.475, "volume": 55908.7, "close_time": 1764489599999, "quote_volume": 26491.7228, "trades": 321, "taker_buy_base": 31948.8, "taker_buy_quote": 15151.5956 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.475, "high": 0.476, "low": 0.471, "close": 0.475, "volume": 242383.5, "close_time": 1764493199999, "quote_volume": 114759.029, "trades": 677, "taker_buy_base": 154365.9, "taker_buy_quote": 73109.2453 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.475, "high": 0.477, "low": 0.47, "close": 0.471, "volume": 210500.8, "close_time": 1764496799999, "quote_volume": 99733.6768, "trades": 523, "taker_buy_base": 113513.7, "taker_buy_quote": 53894.1828 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.471, "high": 0.474, "low": 0.469, "close": 0.471, "volume": 230698.8, "close_time": 1764500399999, "quote_volume": 108897.6333, "trades": 475, "taker_buy_base": 169568.4, "taker_buy_quote": 80107.021 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.471, "high": 0.473, "low": 0.47, "close": 0.473, "volume": 51712.7, "close_time": 1764503999999, "quote_volume": 24386.3042, "trades": 209, "taker_buy_base": 25545.2, "taker_buy_quote": 12048.7088 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.473, "high": 0.476, "low": 0.471, "close": 0.475, "volume": 71526.2, "close_time": 1764507599999, "quote_volume": 33922.4362, "trades": 232, "taker_buy_base": 42382.4, "taker_buy_quote": 20129.2252 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.475, "high": 0.483, "low": 0.474, "close": 0.478, "volume": 290561.6, "close_time": 1764511199999, "quote_volume": 139203.7943, "trades": 1062, "taker_buy_base": 173401.3, "taker_buy_quote": 83127.3596 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.479, "high": 0.479, "low": 0.474, "close": 0.476, "volume": 122749.7, "close_time": 1764514799999, "quote_volume": 58481.8889, "trades": 295, "taker_buy_base": 52760.8, "taker_buy_quote": 25156.9735 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.476, "high": 0.476, "low": 0.471, "close": 0.475, "volume": 66166.3, "close_time": 1764518399999, "quote_volume": 31336.2072, "trades": 230, "taker_buy_base": 33685.4, "taker_buy_quote": 15958.9423 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.475, "high": 0.479, "low": 0.475, "close": 0.477, "volume": 226198.8, "close_time": 1764521999999, "quote_volume": 107864.5769, "trades": 515, "taker_buy_base": 47359.4, "taker_buy_quote": 22587.5736 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.477, "high": 0.477, "low": 0.473, "close": 0.476, "volume": 117611.6, "close_time": 1764525599999, "quote_volume": 55882.036, "trades": 543, "taker_buy_base": 46753.8, "taker_buy_quote": 22229.1478 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.475, "high": 0.478, "low": 0.474, "close": 0.476, "volume": 203151.4, "close_time": 1764529199999, "quote_volume": 96641.2552, "trades": 644, "taker_buy_base": 40730.6, "taker_buy_quote": 19392.3914 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.476, "high": 0.48, "low": 0.475, "close": 0.48, "volume": 109733.0, "close_time": 1764532799999, "quote_volume": 52431.3117, "trades": 372, "taker_buy_base": 86337.3, "taker_buy_quote": 41272.5884 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.479, "high": 0.481, "low": 0.474, "close": 0.477, "volume": 284994.3, "close_time": 1764536399999, "quote_volume": 135871.7856, "trades": 379, "taker_buy_base": 93871.3, "taker_buy_quote": 44704.5036 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.477, "high": 0.479, "low": 0.475, "close": 0.477, "volume": 178870.8, "close_time": 1764539999999, "quote_volume": 85350.6809, "trades": 430, "taker_buy_base": 74075.8, "taker_buy_quote": 35361.2369 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.477, "high": 0.479, "low": 0.475, "close": 0.477, "volume": 89209.8, "close_time": 1764543599999, "quote_volume": 42560.7157, "trades": 166, "taker_buy_base": 39450.0, "taker_buy_quote": 18830.9204 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.477, "high": 0.477, "low": 0.464, "close": 0.465, "volume": 168661.0, "close_time": 1764547199999, "quote_volume": 79204.288, "trades": 309, "taker_buy_base": 67381.2, "taker_buy_quote": 31644.5392 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.464, "high": 0.465, "low": 0.43, "close": 0.43, "volume": 1102454.6, "close_time": 1764550799999, "quote_volume": 494493.2513, "trades": 3233, "taker_buy_base": 448432.2, "taker_buy_quote": 200719.3525 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.431, "high": 0.436, "low": 0.43, "close": 0.433, "volume": 229854.4, "close_time": 1764554399999, "quote_volume": 99709.5431, "trades": 713, "taker_buy_base": 133004.8, "taker_buy_quote": 57735.1848 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.432, "high": 0.436, "low": 0.43, "close": 0.433, "volume": 180949.8, "close_time": 1764557999999, "quote_volume": 78431.9048, "trades": 528, "taker_buy_base": 94125.5, "taker_buy_quote": 40815.7399 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.432, "high": 0.432, "low": 0.423, "close": 0.423, "volume": 590070.0, "close_time": 1764561599999, "quote_volume": 251667.8936, "trades": 946, "taker_buy_base": 160279.4, "taker_buy_quote": 68495.5466 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.423, "high": 0.424, "low": 0.419, "close": 0.421, "volume": 153545.2, "close_time": 1764565199999, "quote_volume": 64749.7386, "trades": 465, "taker_buy_base": 99242.5, "taker_buy_quote": 41864.7441 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.421, "high": 0.424, "low": 0.42, "close": 0.422, "volume": 535208.4, "close_time": 1764568799999, "quote_volume": 225483.8829, "trades": 863, "taker_buy_base": 229115.1, "taker_buy_quote": 96602.3748 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.421, "high": 0.424, "low": 0.419, "close": 0.42, "volume": 247715.8, "close_time": 1764572399999, "quote_volume": 104239.1861, "trades": 826, "taker_buy_base": 121436.7, "taker_buy_quote": 51136.8136 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.421, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 111749.0, "close_time": 1764575999999, "quote_volume": 46988.3057, "trades": 327, "taker_buy_base": 69324.7, "taker_buy_quote": 29157.3934 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 136778.4, "close_time": 1764579599999, "quote_volume": 57510.612, "trades": 347, "taker_buy_base": 57488.6, "taker_buy_quote": 24179.4722 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.42, "high": 0.423, "low": 0.415, "close": 0.416, "volume": 315690.4, "close_time": 1764583199999, "quote_volume": 132335.2361, "trades": 570, "taker_buy_base": 77712.7, "taker_buy_quote": 32611.2552 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.416, "high": 0.419, "low": 0.415, "close": 0.417, "volume": 154029.8, "close_time": 1764586799999, "quote_volume": 64246.0757, "trades": 568, "taker_buy_base": 53403.2, "taker_buy_quote": 22282.4718 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.416, "high": 0.417, "low": 0.412, "close": 0.415, "volume": 123053.8, "close_time": 1764590399999, "quote_volume": 50959.2635, "trades": 271, "taker_buy_base": 43987.2, "taker_buy_quote": 18218.1394 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.415, "high": 0.42, "low": 0.408, "close": 0.419, "volume": 192451.0, "close_time": 1764593999999, "quote_volume": 79697.6744, "trades": 529, "taker_buy_base": 106273.3, "taker_buy_quote": 44046.7072 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.418, "high": 0.422, "low": 0.417, "close": 0.419, "volume": 268132.7, "close_time": 1764597599999, "quote_volume": 112442.7184, "trades": 526, "taker_buy_base": 106949.3, "taker_buy_quote": 44865.3356 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.419, "high": 0.423, "low": 0.417, "close": 0.42, "volume": 155486.2, "close_time": 1764601199999, "quote_volume": 65203.9215, "trades": 498, "taker_buy_base": 72407.7, "taker_buy_quote": 30375.697 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.42, "high": 0.421, "low": 0.41, "close": 0.418, "volume": 356881.9, "close_time": 1764604799999, "quote_volume": 148156.4593, "trades": 759, "taker_buy_base": 131955.5, "taker_buy_quote": 54851.6099 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.417, "high": 0.417, "low": 0.409, "close": 0.41, "volume": 202644.9, "close_time": 1764608399999, "quote_volume": 83908.1903, "trades": 640, "taker_buy_base": 101816.8, "taker_buy_quote": 42187.7008 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.41, "high": 0.413, "low": 0.407, "close": 0.408, "volume": 163105.9, "close_time": 1764611999999, "quote_volume": 66841.306, "trades": 401, "taker_buy_base": 66569.3, "taker_buy_quote": 27300.1617 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.409, "high": 0.412, "low": 0.407, "close": 0.41, "volume": 162882.9, "close_time": 1764615599999, "quote_volume": 66707.1208, "trades": 385, "taker_buy_base": 74547.0, "taker_buy_quote": 30544.7425 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.41, "high": 0.41, "low": 0.407, "close": 0.41, "volume": 121237.6, "close_time": 1764619199999, "quote_volume": 49573.305, "trades": 308, "taker_buy_base": 63981.1, "taker_buy_quote": 26169.8611 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.41, "high": 0.417, "low": 0.41, "close": 0.411, "volume": 124905.1, "close_time": 1764622799999, "quote_volume": 51561.9883, "trades": 347, "taker_buy_base": 63069.2, "taker_buy_quote": 26058.7065 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 141628.2, "close_time": 1764626399999, "quote_volume": 58396.054, "trades": 437, "taker_buy_base": 75601.7, "taker_buy_quote": 31175.2144 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.412, "high": 0.417, "low": 0.412, "close": 0.415, "volume": 105269.3, "close_time": 1764629999999, "quote_volume": 43674.0201, "trades": 232, "taker_buy_base": 65740.0, "taker_buy_quote": 27285.3248 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.414, "high": 0.419, "low": 0.414, "close": 0.416, "volume": 81097.3, "close_time": 1764633599999, "quote_volume": 33803.0501, "trades": 347, "taker_buy_base": 45914.3, "taker_buy_quote": 19144.8533 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.417, "high": 0.42, "low": 0.412, "close": 0.412, "volume": 97291.4, "close_time": 1764637199999, "quote_volume": 40518.7158, "trades": 360, "taker_buy_base": 49139.3, "taker_buy_quote": 20483.5333 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.412, "high": 0.418, "low": 0.41, "close": 0.414, "volume": 151075.8, "close_time": 1764640799999, "quote_volume": 62478.2815, "trades": 433, "taker_buy_base": 76978.5, "taker_buy_quote": 31853.6973 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.413, "high": 0.416, "low": 0.409, "close": 0.41, "volume": 109240.8, "close_time": 1764644399999, "quote_volume": 45096.0033, "trades": 315, "taker_buy_base": 58141.7, "taker_buy_quote": 23999.5448 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.41, "high": 0.413, "low": 0.407, "close": 0.411, "volume": 91072.0, "close_time": 1764647999999, "quote_volume": 37310.2866, "trades": 335, "taker_buy_base": 39381.0, "taker_buy_quote": 16148.9829 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.413, "high": 0.416, "low": 0.413, "close": 0.413, "volume": 113826.6, "close_time": 1764651599999, "quote_volume": 47179.7181, "trades": 567, "taker_buy_base": 48574.5, "taker_buy_quote": 20141.975 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.413, "high": 0.417, "low": 0.411, "close": 0.414, "volume": 163646.1, "close_time": 1764655199999, "quote_volume": 67771.1843, "trades": 652, "taker_buy_base": 86464.0, "taker_buy_quote": 35808.2466 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.414, "high": 0.429, "low": 0.414, "close": 0.427, "volume": 326637.8, "close_time": 1764658799999, "quote_volume": 137889.7274, "trades": 1047, "taker_buy_base": 227017.2, "taker_buy_quote": 95892.4988 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.428, "high": 0.428, "low": 0.42, "close": 0.423, "volume": 150479.0, "close_time": 1764662399999, "quote_volume": 63707.5353, "trades": 620, "taker_buy_base": 81648.4, "taker_buy_quote": 34579.1336 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.424, "high": 0.425, "low": 0.413, "close": 0.413, "volume": 295155.9, "close_time": 1764665999999, "quote_volume": 123909.9758, "trades": 1020, "taker_buy_base": 127464.1, "taker_buy_quote": 53536.7485 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.414, "high": 0.418, "low": 0.412, "close": 0.416, "volume": 361744.4, "close_time": 1764669599999, "quote_volume": 150121.6059, "trades": 2114, "taker_buy_base": 253488.7, "taker_buy_quote": 105290.1201 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.416, "high": 0.428, "low": 0.416, "close": 0.425, "volume": 213777.8, "close_time": 1764673199999, "quote_volume": 90153.8262, "trades": 1702, "taker_buy_base": 151950.6, "taker_buy_quote": 64107.2308 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.426, "high": 0.427, "low": 0.422, "close": 0.424, "volume": 118066.6, "close_time": 1764676799999, "quote_volume": 50156.5915, "trades": 423, "taker_buy_base": 76578.8, "taker_buy_quote": 32544.4008 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.425, "high": 0.428, "low": 0.424, "close": 0.426, "volume": 68896.8, "close_time": 1764680399999, "quote_volume": 29328.6355, "trades": 250, "taker_buy_base": 28953.3, "taker_buy_quote": 12331.3531 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.425, "high": 0.428, "low": 0.422, "close": 0.427, "volume": 84520.5, "close_time": 1764683999999, "quote_volume": 35905.532, "trades": 298, "taker_buy_base": 39166.2, "taker_buy_quote": 16668.8856 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.426, "high": 0.439, "low": 0.425, "close": 0.438, "volume": 175982.8, "close_time": 1764687599999, "quote_volume": 76324.8102, "trades": 804, "taker_buy_base": 113109.0, "taker_buy_quote": 49070.4659 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.439, "high": 0.466, "low": 0.439, "close": 0.463, "volume": 675564.4, "close_time": 1764691199999, "quote_volume": 309422.178, "trades": 3078, "taker_buy_base": 242654.6, "taker_buy_quote": 110510.402 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.463, "high": 0.478, "low": 0.463, "close": 0.469, "volume": 519330.4, "close_time": 1764694799999, "quote_volume": 244517.9367, "trades": 2453, "taker_buy_base": 277370.4, "taker_buy_quote": 130518.5512 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.469, "high": 0.474, "low": 0.465, "close": 0.469, "volume": 114225.3, "close_time": 1764698399999, "quote_volume": 53630.7861, "trades": 780, "taker_buy_base": 61593.3, "taker_buy_quote": 28955.7522 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.468, "high": 0.472, "low": 0.466, "close": 0.469, "volume": 160754.4, "close_time": 1764701999999, "quote_volume": 75403.3285, "trades": 837, "taker_buy_base": 69392.7, "taker_buy_quote": 32584.998 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.469, "high": 0.471, "low": 0.465, "close": 0.466, "volume": 122311.6, "close_time": 1764705599999, "quote_volume": 57159.9055, "trades": 532, "taker_buy_base": 43556.8, "taker_buy_quote": 20368.3391 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.467, "high": 0.467, "low": 0.461, "close": 0.463, "volume": 190381.8, "close_time": 1764709199999, "quote_volume": 88426.2164, "trades": 787, "taker_buy_base": 93239.3, "taker_buy_quote": 43323.3793 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.462, "high": 0.465, "low": 0.461, "close": 0.464, "volume": 93198.5, "close_time": 1764712799999, "quote_volume": 43257.1318, "trades": 328, "taker_buy_base": 51120.8, "taker_buy_quote": 23741.4136 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.464, "high": 0.472, "low": 0.464, "close": 0.47, "volume": 130312.5, "close_time": 1764716399999, "quote_volume": 61000.5062, "trades": 703, "taker_buy_base": 78631.5, "taker_buy_quote": 36811.5239 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.47, "high": 0.471, "low": 0.465, "close": 0.466, "volume": 95774.7, "close_time": 1764719999999, "quote_volume": 44770.3649, "trades": 324, "taker_buy_base": 51196.7, "taker_buy_quote": 23961.856 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.467, "high": 0.473, "low": 0.467, "close": 0.468, "volume": 192748.9, "close_time": 1764723599999, "quote_volume": 90634.5023, "trades": 719, "taker_buy_base": 68754.0, "taker_buy_quote": 32324.1827 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.468, "high": 0.471, "low": 0.467, "close": 0.468, "volume": 205456.5, "close_time": 1764727199999, "quote_volume": 96322.873, "trades": 643, "taker_buy_base": 87955.1, "taker_buy_quote": 41287.2376 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.467, "high": 0.473, "low": 0.466, "close": 0.47, "volume": 145320.1, "close_time": 1764730799999, "quote_volume": 68411.5676, "trades": 425, "taker_buy_base": 56041.1, "taker_buy_quote": 26404.7837 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.47, "high": 0.472, "low": 0.469, "close": 0.469, "volume": 60558.2, "close_time": 1764734399999, "quote_volume": 28503.5139, "trades": 239, "taker_buy_base": 34056.2, "taker_buy_quote": 16037.3162 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.469, "high": 0.476, "low": 0.468, "close": 0.474, "volume": 104871.9, "close_time": 1764737999999, "quote_volume": 49509.9944, "trades": 523, "taker_buy_base": 45789.5, "taker_buy_quote": 21657.3911 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.475, "high": 0.476, "low": 0.473, "close": 0.474, "volume": 165786.6, "close_time": 1764741599999, "quote_volume": 78698.0628, "trades": 538, "taker_buy_base": 106097.9, "taker_buy_quote": 50386.8792 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.474, "high": 0.477, "low": 0.467, "close": 0.469, "volume": 269660.5, "close_time": 1764745199999, "quote_volume": 127338.2381, "trades": 803, "taker_buy_base": 109375.1, "taker_buy_quote": 51655.855 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.468, "high": 0.47, "low": 0.467, "close": 0.467, "volume": 92286.9, "close_time": 1764748799999, "quote_volume": 43228.5122, "trades": 260, "taker_buy_base": 43232.4, "taker_buy_quote": 20257.6526 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.468, "high": 0.472, "low": 0.467, "close": 0.471, "volume": 83700.9, "close_time": 1764752399999, "quote_volume": 39202.8661, "trades": 197, "taker_buy_base": 45484.2, "taker_buy_quote": 21318.8423 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.471, "high": 0.471, "low": 0.465, "close": 0.467, "volume": 143023.3, "close_time": 1764755999999, "quote_volume": 66745.7724, "trades": 300, "taker_buy_base": 71111.2, "taker_buy_quote": 33185.9753 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.467, "high": 0.468, "low": 0.463, "close": 0.465, "volume": 66011.7, "close_time": 1764759599999, "quote_volume": 30761.6022, "trades": 216, "taker_buy_base": 33050.9, "taker_buy_quote": 15403.0281 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.464, "high": 0.469, "low": 0.464, "close": 0.467, "volume": 112347.1, "close_time": 1764763199999, "quote_volume": 52419.6249, "trades": 343, "taker_buy_base": 72586.1, "taker_buy_quote": 33883.3383 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.467, "high": 0.468, "low": 0.463, "close": 0.467, "volume": 124746.4, "close_time": 1764766799999, "quote_volume": 58155.2085, "trades": 549, "taker_buy_base": 64395.0, "taker_buy_quote": 30027.3202 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.466, "high": 0.468, "low": 0.466, "close": 0.468, "volume": 112272.3, "close_time": 1764770399999, "quote_volume": 52426.0334, "trades": 256, "taker_buy_base": 50482.5, "taker_buy_quote": 23579.4956 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.467, "high": 0.472, "low": 0.456, "close": 0.465, "volume": 332529.3, "close_time": 1764773999999, "quote_volume": 154167.08, "trades": 1008, "taker_buy_base": 135832.2, "taker_buy_quote": 63069.0255 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.465, "high": 0.468, "low": 0.463, "close": 0.466, "volume": 208544.7, "close_time": 1764777599999, "quote_volume": 97005.365, "trades": 474, "taker_buy_base": 109820.5, "taker_buy_quote": 51096.3515 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.466, "high": 0.47, "low": 0.462, "close": 0.467, "volume": 116164.4, "close_time": 1764781199999, "quote_volume": 54114.4139, "trades": 374, "taker_buy_base": 61641.8, "taker_buy_quote": 28761.6602 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.467, "high": 0.472, "low": 0.466, "close": 0.472, "volume": 125304.0, "close_time": 1764784799999, "quote_volume": 58740.8942, "trades": 520, "taker_buy_base": 76108.5, "taker_buy_quote": 35690.862 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.472, "high": 0.474, "low": 0.468, "close": 0.469, "volume": 121537.0, "close_time": 1764788399999, "quote_volume": 57312.5953, "trades": 433, "taker_buy_base": 76540.5, "taker_buy_quote": 36109.3676 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.47, "high": 0.472, "low": 0.468, "close": 0.469, "volume": 63556.6, "close_time": 1764791999999, "quote_volume": 29842.7406, "trades": 159, "taker_buy_base": 29879.8, "taker_buy_quote": 14037.5 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.469, "high": 0.471, "low": 0.467, "close": 0.468, "volume": 91157.7, "close_time": 1764795599999, "quote_volume": 42674.6054, "trades": 344, "taker_buy_base": 53407.5, "taker_buy_quote": 25009.6975 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.468, "high": 0.475, "low": 0.468, "close": 0.474, "volume": 68992.7, "close_time": 1764799199999, "quote_volume": 32498.3323, "trades": 196, "taker_buy_base": 40299.8, "taker_buy_quote": 18998.7776 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.474, "high": 0.477, "low": 0.471, "close": 0.475, "volume": 153018.2, "close_time": 1764802799999, "quote_volume": 72422.9364, "trades": 386, "taker_buy_base": 105215.9, "taker_buy_quote": 49818.4242 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.475, "high": 0.478, "low": 0.472, "close": 0.472, "volume": 58876.9, "close_time": 1764806399999, "quote_volume": 27956.9574, "trades": 235, "taker_buy_base": 21880.8, "taker_buy_quote": 10403.8706 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.473, "high": 0.475, "low": 0.47, "close": 0.474, "volume": 78648.0, "close_time": 1764809999999, "quote_volume": 37162.6772, "trades": 316, "taker_buy_base": 47389.4, "taker_buy_quote": 22391.0349 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.474, "high": 0.48, "low": 0.471, "close": 0.471, "volume": 87253.6, "close_time": 1764813599999, "quote_volume": 41511.0001, "trades": 282, "taker_buy_base": 37289.6, "taker_buy_quote": 17750.9649 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.472, "high": 0.476, "low": 0.471, "close": 0.474, "volume": 94978.2, "close_time": 1764817199999, "quote_volume": 44975.7458, "trades": 297, "taker_buy_base": 49691.6, "taker_buy_quote": 23527.1422 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.473, "high": 0.473, "low": 0.468, "close": 0.47, "volume": 148883.9, "close_time": 1764820799999, "quote_volume": 70067.148, "trades": 379, "taker_buy_base": 32629.8, "taker_buy_quote": 15393.9923 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.469, "high": 0.469, "low": 0.465, "close": 0.466, "volume": 137483.2, "close_time": 1764824399999, "quote_volume": 64137.5995, "trades": 324, "taker_buy_base": 43726.6, "taker_buy_quote": 20405.6055 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.467, "high": 0.469, "low": 0.464, "close": 0.466, "volume": 109390.1, "close_time": 1764827999999, "quote_volume": 51041.376, "trades": 283, "taker_buy_base": 49671.1, "taker_buy_quote": 23187.3219 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.467, "high": 0.469, "low": 0.466, "close": 0.468, "volume": 64576.4, "close_time": 1764831599999, "quote_volume": 30181.9538, "trades": 179, "taker_buy_base": 22614.7, "taker_buy_quote": 10572.8947 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.467, "high": 0.467, "low": 0.464, "close": 0.467, "volume": 43348.3, "close_time": 1764835199999, "quote_volume": 20169.6142, "trades": 263, "taker_buy_base": 25306.6, "taker_buy_quote": 11767.5707 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.466, "high": 0.467, "low": 0.463, "close": 0.463, "volume": 109890.5, "close_time": 1764838799999, "quote_volume": 51097.7281, "trades": 348, "taker_buy_base": 50070.9, "taker_buy_quote": 23283.7889 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.464, "high": 0.469, "low": 0.464, "close": 0.469, "volume": 55849.8, "close_time": 1764842399999, "quote_volume": 26068.2242, "trades": 148, "taker_buy_base": 27670.9, "taker_buy_quote": 12892.2648 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.468, "high": 0.469, "low": 0.465, "close": 0.465, "volume": 131046.2, "close_time": 1764845999999, "quote_volume": 61234.7635, "trades": 246, "taker_buy_base": 94303.2, "taker_buy_quote": 44085.7611 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.465, "high": 0.472, "low": 0.465, "close": 0.472, "volume": 287877.4, "close_time": 1764849599999, "quote_volume": 134850.7576, "trades": 1164, "taker_buy_base": 229012.8, "taker_buy_quote": 107252.7618 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.471, "high": 0.477, "low": 0.471, "close": 0.475, "volume": 143922.7, "close_time": 1764853199999, "quote_volume": 68181.1894, "trades": 827, "taker_buy_base": 111857.4, "taker_buy_quote": 53006.6484 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.476, "high": 0.478, "low": 0.465, "close": 0.466, "volume": 378069.8, "close_time": 1764856799999, "quote_volume": 178506.0786, "trades": 1086, "taker_buy_base": 195036.8, "taker_buy_quote": 91978.562 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.467, "high": 0.471, "low": 0.463, "close": 0.463, "volume": 329796.5, "close_time": 1764860399999, "quote_volume": 154259.1925, "trades": 1069, "taker_buy_base": 216186.8, "taker_buy_quote": 101228.636 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.464, "high": 0.476, "low": 0.464, "close": 0.473, "volume": 174666.9, "close_time": 1764863999999, "quote_volume": 82016.9906, "trades": 448, "taker_buy_base": 101635.8, "taker_buy_quote": 47693.7306 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.473, "high": 0.476, "low": 0.469, "close": 0.47, "volume": 161692.1, "close_time": 1764867599999, "quote_volume": 76436.2059, "trades": 478, "taker_buy_base": 85043.6, "taker_buy_quote": 40208.9206 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.47, "high": 0.472, "low": 0.464, "close": 0.468, "volume": 98880.5, "close_time": 1764871199999, "quote_volume": 46256.4191, "trades": 329, "taker_buy_base": 53803.4, "taker_buy_quote": 25171.8979 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.467, "high": 0.471, "low": 0.464, "close": 0.464, "volume": 94748.7, "close_time": 1764874799999, "quote_volume": 44322.5023, "trades": 370, "taker_buy_base": 41383.4, "taker_buy_quote": 19385.2017 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.464, "high": 0.464, "low": 0.45, "close": 0.46, "volume": 717028.1, "close_time": 1764878399999, "quote_volume": 327089.2191, "trades": 1808, "taker_buy_base": 303640.2, "taker_buy_quote": 138437.9675 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.46, "high": 0.46, "low": 0.455, "close": 0.459, "volume": 146640.9, "close_time": 1764881999999, "quote_volume": 67041.2314, "trades": 838, "taker_buy_base": 59547.0, "taker_buy_quote": 27256.9435 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.458, "high": 0.461, "low": 0.454, "close": 0.455, "volume": 181301.4, "close_time": 1764885599999, "quote_volume": 83245.1653, "trades": 627, "taker_buy_base": 97769.1, "taker_buy_quote": 44948.7717 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.455, "high": 0.46, "low": 0.455, "close": 0.459, "volume": 80932.4, "close_time": 1764889199999, "quote_volume": 37009.7573, "trades": 322, "taker_buy_base": 44799.9, "taker_buy_quote": 20505.6781 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.458, "high": 0.459, "low": 0.455, "close": 0.457, "volume": 98837.2, "close_time": 1764892799999, "quote_volume": 45126.7339, "trades": 631, "taker_buy_base": 30410.0, "taker_buy_quote": 13886.9751 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.457, "high": 0.459, "low": 0.454, "close": 0.458, "volume": 154270.4, "close_time": 1764896399999, "quote_volume": 70460.5836, "trades": 820, "taker_buy_base": 59968.0, "taker_buy_quote": 27411.1804 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.458, "high": 0.46, "low": 0.457, "close": 0.457, "volume": 125114.8, "close_time": 1764899999999, "quote_volume": 57399.2981, "trades": 706, "taker_buy_base": 60446.4, "taker_buy_quote": 27737.9164 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.457, "high": 0.46, "low": 0.455, "close": 0.458, "volume": 157600.4, "close_time": 1764903599999, "quote_volume": 72209.2599, "trades": 566, "taker_buy_base": 91819.3, "taker_buy_quote": 42072.827 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.458, "high": 0.459, "low": 0.454, "close": 0.454, "volume": 123700.0, "close_time": 1764907199999, "quote_volume": 56413.9912, "trades": 471, "taker_buy_base": 47211.0, "taker_buy_quote": 21549.9817 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.455, "high": 0.456, "low": 0.451, "close": 0.454, "volume": 81052.0, "close_time": 1764910799999, "quote_volume": 36747.991, "trades": 206, "taker_buy_base": 37095.4, "taker_buy_quote": 16821.2368 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.453, "high": 0.455, "low": 0.453, "close": 0.454, "volume": 36242.5, "close_time": 1764914399999, "quote_volume": 16453.8073, "trades": 155, "taker_buy_base": 17813.8, "taker_buy_quote": 8087.5192 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.454, "high": 0.456, "low": 0.454, "close": 0.455, "volume": 89517.3, "close_time": 1764917999999, "quote_volume": 40729.599, "trades": 242, "taker_buy_base": 31753.6, "taker_buy_quote": 14450.8689 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.456, "high": 0.462, "low": 0.456, "close": 0.462, "volume": 137668.9, "close_time": 1764921599999, "quote_volume": 63211.4614, "trades": 342, "taker_buy_base": 94002.1, "taker_buy_quote": 43142.8339 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.461, "high": 0.461, "low": 0.454, "close": 0.455, "volume": 184171.4, "close_time": 1764925199999, "quote_volume": 84036.7011, "trades": 655, "taker_buy_base": 60587.6, "taker_buy_quote": 27676.8405 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.455, "high": 0.455, "low": 0.446, "close": 0.447, "volume": 224365.2, "close_time": 1764928799999, "quote_volume": 100662.9904, "trades": 572, "taker_buy_base": 72856.4, "taker_buy_quote": 32717.7599 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.447, "high": 0.452, "low": 0.446, "close": 0.449, "volume": 209171.9, "close_time": 1764932399999, "quote_volume": 93948.3916, "trades": 382, "taker_buy_base": 113442.4, "taker_buy_quote": 50991.6287 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.449, "high": 0.451, "low": 0.444, "close": 0.447, "volume": 184591.9, "close_time": 1764935999999, "quote_volume": 82619.421, "trades": 346, "taker_buy_base": 76019.1, "taker_buy_quote": 34003.9798 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.447, "high": 0.45, "low": 0.446, "close": 0.449, "volume": 100585.0, "close_time": 1764939599999, "quote_volume": 45054.2421, "trades": 257, "taker_buy_base": 34204.3, "taker_buy_quote": 15324.1448 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.449, "high": 0.451, "low": 0.441, "close": 0.443, "volume": 173343.7, "close_time": 1764943199999, "quote_volume": 77586.5922, "trades": 477, "taker_buy_base": 67851.1, "taker_buy_quote": 30344.5387 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.443, "high": 0.443, "low": 0.438, "close": 0.439, "volume": 163446.2, "close_time": 1764946799999, "quote_volume": 72063.7498, "trades": 443, "taker_buy_base": 58678.6, "taker_buy_quote": 25894.0041 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.44, "high": 0.451, "low": 0.44, "close": 0.443, "volume": 411268.3, "close_time": 1764950399999, "quote_volume": 184132.6074, "trades": 1140, "taker_buy_base": 185145.8, "taker_buy_quote": 82710.6243 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.442, "high": 0.442, "low": 0.426, "close": 0.429, "volume": 392557.9, "close_time": 1764953999999, "quote_volume": 170493.4004, "trades": 729, "taker_buy_base": 199014.1, "taker_buy_quote": 86620.8485 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.43, "high": 0.432, "low": 0.426, "close": 0.431, "volume": 207477.5, "close_time": 1764957599999, "quote_volume": 89191.7827, "trades": 946, "taker_buy_base": 128994.5, "taker_buy_quote": 55484.3126 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.43, "high": 0.433, "low": 0.423, "close": 0.424, "volume": 117846.7, "close_time": 1764961199999, "quote_volume": 50356.9895, "trades": 360, "taker_buy_base": 63572.7, "taker_buy_quote": 27190.9007 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.424, "high": 0.431, "low": 0.422, "close": 0.43, "volume": 170972.3, "close_time": 1764964799999, "quote_volume": 73036.8685, "trades": 525, "taker_buy_base": 95192.6, "taker_buy_quote": 40608.1165 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.43, "high": 0.432, "low": 0.428, "close": 0.429, "volume": 96732.9, "close_time": 1764968399999, "quote_volume": 41564.7597, "trades": 197, "taker_buy_base": 34913.7, "taker_buy_quote": 15008.5805 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.428, "high": 0.432, "low": 0.428, "close": 0.431, "volume": 103979.0, "close_time": 1764971999999, "quote_volume": 44746.6541, "trades": 313, "taker_buy_base": 69831.0, "taker_buy_quote": 30057.5266 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.43, "high": 0.434, "low": 0.429, "close": 0.432, "volume": 74041.5, "close_time": 1764975599999, "quote_volume": 31931.3777, "trades": 217, "taker_buy_base": 29006.1, "taker_buy_quote": 12515.8413 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.432, "high": 0.434, "low": 0.43, "close": 0.434, "volume": 42860.5, "close_time": 1764979199999, "quote_volume": 18510.8197, "trades": 229, "taker_buy_base": 18045.2, "taker_buy_quote": 7802.7457 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.433, "high": 0.435, "low": 0.432, "close": 0.434, "volume": 53150.8, "close_time": 1764982799999, "quote_volume": 23056.9667, "trades": 235, "taker_buy_base": 16533.4, "taker_buy_quote": 7174.6681 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.435, "high": 0.44, "low": 0.435, "close": 0.439, "volume": 92875.1, "close_time": 1764986399999, "quote_volume": 40627.7753, "trades": 290, "taker_buy_base": 49033.6, "taker_buy_quote": 21439.6412 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.438, "high": 0.44, "low": 0.437, "close": 0.44, "volume": 90841.3, "close_time": 1764989999999, "quote_volume": 39873.4834, "trades": 206, "taker_buy_base": 64509.8, "taker_buy_quote": 28325.0361 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.439, "high": 0.444, "low": 0.439, "close": 0.444, "volume": 26269.7, "close_time": 1764993599999, "quote_volume": 11603.2106, "trades": 131, "taker_buy_base": 12808.3, "taker_buy_quote": 5670.2351 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.444, "high": 0.444, "low": 0.437, "close": 0.437, "volume": 29504.5, "close_time": 1764997199999, "quote_volume": 13028.0427, "trades": 143, "taker_buy_base": 7867.5, "taker_buy_quote": 3471.1497 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.437, "high": 0.438, "low": 0.435, "close": 0.435, "volume": 37464.8, "close_time": 1765000799999, "quote_volume": 16331.0528, "trades": 118, "taker_buy_base": 19274.5, "taker_buy_quote": 8399.6416 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.435, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 56817.0, "close_time": 1765004399999, "quote_volume": 24680.3749, "trades": 156, "taker_buy_base": 29052.7, "taker_buy_quote": 12625.1238 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.434, "high": 0.436, "low": 0.433, "close": 0.434, "volume": 89014.3, "close_time": 1765007999999, "quote_volume": 38650.7661, "trades": 283, "taker_buy_base": 45318.9, "taker_buy_quote": 19678.5316 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.434, "high": 0.434, "low": 0.43, "close": 0.431, "volume": 124838.8, "close_time": 1765011599999, "quote_volume": 53892.9972, "trades": 363, "taker_buy_base": 49640.6, "taker_buy_quote": 21448.1608 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.43, "high": 0.435, "low": 0.43, "close": 0.434, "volume": 117723.6, "close_time": 1765015199999, "quote_volume": 51042.5823, "trades": 263, "taker_buy_base": 64062.3, "taker_buy_quote": 27747.7085 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.433, "high": 0.434, "low": 0.43, "close": 0.432, "volume": 90203.1, "close_time": 1765018799999, "quote_volume": 38949.6108, "trades": 246, "taker_buy_base": 36020.6, "taker_buy_quote": 15568.9439 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.432, "high": 0.435, "low": 0.431, "close": 0.435, "volume": 65781.4, "close_time": 1765022399999, "quote_volume": 28490.3116, "trades": 173, "taker_buy_base": 41279.4, "taker_buy_quote": 17876.4023 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.435, "high": 0.439, "low": 0.435, "close": 0.437, "volume": 57371.7, "close_time": 1765025999999, "quote_volume": 25065.0647, "trades": 164, "taker_buy_base": 32387.9, "taker_buy_quote": 14149.3141 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.436, "high": 0.439, "low": 0.436, "close": 0.437, "volume": 95853.1, "close_time": 1765029599999, "quote_volume": 41908.2929, "trades": 235, "taker_buy_base": 38073.5, "taker_buy_quote": 16642.0982 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.437, "high": 0.443, "low": 0.436, "close": 0.443, "volume": 182171.9, "close_time": 1765033199999, "quote_volume": 80171.7236, "trades": 444, "taker_buy_base": 77740.1, "taker_buy_quote": 34194.501 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.443, "high": 0.443, "low": 0.437, "close": 0.439, "volume": 130372.6, "close_time": 1765036799999, "quote_volume": 57175.5365, "trades": 274, "taker_buy_base": 56970.8, "taker_buy_quote": 24984.5205 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.438, "high": 0.443, "low": 0.438, "close": 0.442, "volume": 122397.9, "close_time": 1765040399999, "quote_volume": 54100.6291, "trades": 241, "taker_buy_base": 53767.1, "taker_buy_quote": 23770.7771 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.442, "high": 0.446, "low": 0.442, "close": 0.445, "volume": 73707.4, "close_time": 1765043999999, "quote_volume": 32703.618, "trades": 191, "taker_buy_base": 38359.8, "taker_buy_quote": 17032.4589 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.446, "high": 0.448, "low": 0.444, "close": 0.448, "volume": 94859.6, "close_time": 1765047599999, "quote_volume": 42348.7014, "trades": 268, "taker_buy_base": 40396.2, "taker_buy_quote": 18040.806 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.447, "high": 0.447, "low": 0.44, "close": 0.443, "volume": 162690.4, "close_time": 1765051199999, "quote_volume": 72155.8596, "trades": 473, "taker_buy_base": 72923.2, "taker_buy_quote": 32300.2514 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.443, "high": 0.445, "low": 0.442, "close": 0.445, "volume": 59659.8, "close_time": 1765054799999, "quote_volume": 26469.9192, "trades": 158, "taker_buy_base": 29400.0, "taker_buy_quote": 13054.3544 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.445, "high": 0.454, "low": 0.445, "close": 0.45, "volume": 230782.8, "close_time": 1765058399999, "quote_volume": 103614.8945, "trades": 756, "taker_buy_base": 115193.9, "taker_buy_quote": 51701.1474 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.45, "high": 0.453, "low": 0.446, "close": 0.447, "volume": 149257.8, "close_time": 1765061999999, "quote_volume": 67233.6615, "trades": 466, "taker_buy_base": 61862.6, "taker_buy_quote": 27869.9245 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.447, "high": 0.449, "low": 0.445, "close": 0.449, "volume": 83318.5, "close_time": 1765065599999, "quote_volume": 37250.3035, "trades": 197, "taker_buy_base": 47551.2, "taker_buy_quote": 21264.7342 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.449, "high": 0.453, "low": 0.447, "close": 0.453, "volume": 170734.5, "close_time": 1765069199999, "quote_volume": 76704.2194, "trades": 271, "taker_buy_base": 98866.5, "taker_buy_quote": 44441.2393 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.454, "high": 0.456, "low": 0.452, "close": 0.456, "volume": 99369.5, "close_time": 1765072799999, "quote_volume": 45163.8402, "trades": 341, "taker_buy_base": 51266.1, "taker_buy_quote": 23303.3854 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.455, "high": 0.459, "low": 0.454, "close": 0.458, "volume": 120724.8, "close_time": 1765076399999, "quote_volume": 55166.9553, "trades": 333, "taker_buy_base": 53420.1, "taker_buy_quote": 24410.9419 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.457, "high": 0.466, "low": 0.456, "close": 0.462, "volume": 379207.6, "close_time": 1765079999999, "quote_volume": 174900.3919, "trades": 1041, "taker_buy_base": 217668.9, "taker_buy_quote": 100361.3916 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.462, "high": 0.465, "low": 0.458, "close": 0.458, "volume": 212275.6, "close_time": 1765083599999, "quote_volume": 97810.5386, "trades": 619, "taker_buy_base": 94324.7, "taker_buy_quote": 43456.6219 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.458, "high": 0.458, "low": 0.45, "close": 0.454, "volume": 228700.4, "close_time": 1765087199999, "quote_volume": 103887.195, "trades": 570, "taker_buy_base": 79674.3, "taker_buy_quote": 36125.8873 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.455, "high": 0.457, "low": 0.454, "close": 0.454, "volume": 62419.8, "close_time": 1765090799999, "quote_volume": 28426.1294, "trades": 172, "taker_buy_base": 32378.5, "taker_buy_quote": 14746.52 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.454, "high": 0.454, "low": 0.448, "close": 0.449, "volume": 160713.2, "close_time": 1765094399999, "quote_volume": 72300.4208, "trades": 353, "taker_buy_base": 53361.0, "taker_buy_quote": 24009.4759 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.449, "high": 0.45, "low": 0.446, "close": 0.446, "volume": 139388.0, "close_time": 1765097999999, "quote_volume": 62469.3561, "trades": 282, "taker_buy_base": 45362.3, "taker_buy_quote": 20335.4003 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.447, "high": 0.447, "low": 0.442, "close": 0.442, "volume": 88445.7, "close_time": 1765101599999, "quote_volume": 39291.6385, "trades": 191, "taker_buy_base": 41929.2, "taker_buy_quote": 18646.7989 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.443, "high": 0.445, "low": 0.442, "close": 0.444, "volume": 104490.2, "close_time": 1765105199999, "quote_volume": 46403.9768, "trades": 200, "taker_buy_base": 56284.6, "taker_buy_quote": 25004.6132 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.444, "high": 0.447, "low": 0.444, "close": 0.445, "volume": 55942.0, "close_time": 1765108799999, "quote_volume": 24913.2735, "trades": 123, "taker_buy_base": 25031.3, "taker_buy_quote": 11143.5969 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.446, "high": 0.45, "low": 0.446, "close": 0.449, "volume": 98343.9, "close_time": 1765112399999, "quote_volume": 44028.2788, "trades": 304, "taker_buy_base": 60885.2, "taker_buy_quote": 27253.1354 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.448, "high": 0.449, "low": 0.444, "close": 0.446, "volume": 146624.9, "close_time": 1765115999999, "quote_volume": 65462.1253, "trades": 496, "taker_buy_base": 91224.7, "taker_buy_quote": 40737.7554 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.446, "high": 0.446, "low": 0.429, "close": 0.43, "volume": 460513.0, "close_time": 1765119599999, "quote_volume": 200259.82, "trades": 1125, "taker_buy_base": 233894.6, "taker_buy_quote": 101734.3222 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.429, "high": 0.447, "low": 0.429, "close": 0.446, "volume": 478539.5, "close_time": 1765123199999, "quote_volume": 209366.0434, "trades": 1023, "taker_buy_base": 304778.3, "taker_buy_quote": 133260.6922 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.446, "high": 0.446, "low": 0.436, "close": 0.44, "volume": 188894.5, "close_time": 1765126799999, "quote_volume": 83197.807, "trades": 448, "taker_buy_base": 102585.9, "taker_buy_quote": 45139.1097 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.44, "high": 0.456, "low": 0.438, "close": 0.455, "volume": 346085.3, "close_time": 1765130399999, "quote_volume": 155138.7281, "trades": 874, "taker_buy_base": 193644.4, "taker_buy_quote": 86880.0979 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.455, "high": 0.47, "low": 0.455, "close": 0.464, "volume": 408358.6, "close_time": 1765133999999, "quote_volume": 189145.0932, "trades": 1343, "taker_buy_base": 211549.9, "taker_buy_quote": 97953.8515 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.464, "high": 0.466, "low": 0.458, "close": 0.465, "volume": 237487.3, "close_time": 1765137599999, "quote_volume": 109733.2003, "trades": 627, "taker_buy_base": 141705.0, "taker_buy_quote": 65483.192 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.465, "high": 0.465, "low": 0.461, "close": 0.461, "volume": 79130.0, "close_time": 1765141199999, "quote_volume": 36584.053, "trades": 349, "taker_buy_base": 43819.7, "taker_buy_quote": 20264.554 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.461, "high": 0.461, "low": 0.446, "close": 0.449, "volume": 113923.1, "close_time": 1765144799999, "quote_volume": 51804.3019, "trades": 313, "taker_buy_base": 43487.7, "taker_buy_quote": 19769.3466 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.45, "high": 0.45, "low": 0.432, "close": 0.437, "volume": 655152.5, "close_time": 1765148399999, "quote_volume": 286710.8546, "trades": 1611, "taker_buy_base": 315476.1, "taker_buy_quote": 137945.5617 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.438, "high": 0.439, "low": 0.434, "close": 0.436, "volume": 101849.7, "close_time": 1765151999999, "quote_volume": 44425.4743, "trades": 258, "taker_buy_base": 59800.6, "taker_buy_quote": 26095.7016 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.436, "high": 0.442, "low": 0.435, "close": 0.437, "volume": 134950.2, "close_time": 1765155599999, "quote_volume": 59184.6733, "trades": 358, "taker_buy_base": 54904.0, "taker_buy_quote": 24074.061 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.438, "high": 0.449, "low": 0.437, "close": 0.444, "volume": 169293.8, "close_time": 1765159199999, "quote_volume": 75034.4434, "trades": 436, "taker_buy_base": 73436.7, "taker_buy_quote": 32544.577 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.444, "high": 0.448, "low": 0.443, "close": 0.448, "volume": 82808.7, "close_time": 1765162799999, "quote_volume": 36784.1261, "trades": 196, "taker_buy_base": 36654.5, "taker_buy_quote": 16300.4094 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.449, "high": 0.453, "low": 0.448, "close": 0.449, "volume": 182948.7, "close_time": 1765166399999, "quote_volume": 82508.4978, "trades": 436, "taker_buy_base": 83897.1, "taker_buy_quote": 37847.207 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.45, "high": 0.452, "low": 0.448, "close": 0.449, "volume": 94412.4, "close_time": 1765169999999, "quote_volume": 42447.7879, "trades": 244, "taker_buy_base": 41186.2, "taker_buy_quote": 18528.4837 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.449, "high": 0.45, "low": 0.446, "close": 0.446, "volume": 196515.8, "close_time": 1765173599999, "quote_volume": 87838.032, "trades": 623, "taker_buy_base": 67883.0, "taker_buy_quote": 30368.0964 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.446, "high": 0.449, "low": 0.445, "close": 0.446, "volume": 113326.6, "close_time": 1765177199999, "quote_volume": 50576.543, "trades": 408, "taker_buy_base": 46828.4, "taker_buy_quote": 20911.8794 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.446, "high": 0.447, "low": 0.443, "close": 0.445, "volume": 63617.6, "close_time": 1765180799999, "quote_volume": 28297.9078, "trades": 389, "taker_buy_base": 28305.9, "taker_buy_quote": 12598.4012 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.444, "high": 0.445, "low": 0.442, "close": 0.444, "volume": 194699.9, "close_time": 1765184399999, "quote_volume": 86367.4006, "trades": 591, "taker_buy_base": 95158.3, "taker_buy_quote": 42217.7473 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.444, "high": 0.451, "low": 0.444, "close": 0.447, "volume": 233866.1, "close_time": 1765187999999, "quote_volume": 104985.5506, "trades": 498, "taker_buy_base": 147287.4, "taker_buy_quote": 66195.1502 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.447, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 85547.5, "close_time": 1765191599999, "quote_volume": 38257.6621, "trades": 266, "taker_buy_base": 35153.1, "taker_buy_quote": 15728.5618 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.447, "high": 0.449, "low": 0.445, "close": 0.448, "volume": 137295.8, "close_time": 1765195199999, "quote_volume": 61373.9398, "trades": 401, "taker_buy_base": 84452.2, "taker_buy_quote": 37766.9113 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.449, "high": 0.45, "low": 0.445, "close": 0.449, "volume": 93056.4, "close_time": 1765198799999, "quote_volume": 41637.6409, "trades": 326, "taker_buy_base": 50644.2, "taker_buy_quote": 22664.9588 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.449, "high": 0.451, "low": 0.446, "close": 0.446, "volume": 217735.3, "close_time": 1765202399999, "quote_volume": 97568.3062, "trades": 578, "taker_buy_base": 120280.4, "taker_buy_quote": 53952.2358 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.447, "high": 0.452, "low": 0.444, "close": 0.444, "volume": 296238.5, "close_time": 1765205999999, "quote_volume": 132460.8695, "trades": 866, "taker_buy_base": 169081.1, "taker_buy_quote": 75665.6064 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.444, "high": 0.445, "low": 0.437, "close": 0.44, "volume": 396931.1, "close_time": 1765209599999, "quote_volume": 174998.8246, "trades": 935, "taker_buy_base": 241408.4, "taker_buy_quote": 106431.4818 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.439, "high": 0.447, "low": 0.438, "close": 0.441, "volume": 232744.5, "close_time": 1765213199999, "quote_volume": 103088.7258, "trades": 680, "taker_buy_base": 135570.8, "taker_buy_quote": 60000.8481 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.441, "high": 0.443, "low": 0.435, "close": 0.44, "volume": 195539.0, "close_time": 1765216799999, "quote_volume": 85917.4871, "trades": 476, "taker_buy_base": 93553.1, "taker_buy_quote": 41165.8835 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.44, "high": 0.441, "low": 0.432, "close": 0.433, "volume": 368432.0, "close_time": 1765220399999, "quote_volume": 161348.6118, "trades": 807, "taker_buy_base": 185754.6, "taker_buy_quote": 81454.6518 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.434, "high": 0.435, "low": 0.432, "close": 0.433, "volume": 121175.0, "close_time": 1765223999999, "quote_volume": 52563.0253, "trades": 333, "taker_buy_base": 65633.3, "taker_buy_quote": 28479.0239 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.433, "high": 0.435, "low": 0.432, "close": 0.432, "volume": 310846.7, "close_time": 1765227599999, "quote_volume": 134631.8432, "trades": 599, "taker_buy_base": 133577.9, "taker_buy_quote": 57859.398 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.432, "high": 0.435, "low": 0.427, "close": 0.434, "volume": 289670.7, "close_time": 1765231199999, "quote_volume": 124928.4491, "trades": 980, "taker_buy_base": 129146.8, "taker_buy_quote": 55723.7027 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.434, "high": 0.435, "low": 0.429, "close": 0.431, "volume": 114834.9, "close_time": 1765234799999, "quote_volume": 49575.1469, "trades": 212, "taker_buy_base": 40109.2, "taker_buy_quote": 17314.1846 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.432, "high": 0.432, "low": 0.429, "close": 0.431, "volume": 55818.4, "close_time": 1765238399999, "quote_volume": 24049.0348, "trades": 288, "taker_buy_base": 32633.1, "taker_buy_quote": 14062.3139 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.431, "high": 0.431, "low": 0.424, "close": 0.426, "volume": 151878.2, "close_time": 1765241999999, "quote_volume": 64827.4365, "trades": 433, "taker_buy_base": 50293.7, "taker_buy_quote": 21496.8966 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.426, "high": 0.427, "low": 0.42, "close": 0.422, "volume": 315230.1, "close_time": 1765245599999, "quote_volume": 133225.2321, "trades": 632, "taker_buy_base": 180058.6, "taker_buy_quote": 76108.1553 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.422, "high": 0.424, "low": 0.42, "close": 0.421, "volume": 179490.5, "close_time": 1765249199999, "quote_volume": 75873.1008, "trades": 341, "taker_buy_base": 67493.0, "taker_buy_quote": 28533.6428 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.421, "high": 0.427, "low": 0.42, "close": 0.426, "volume": 95251.6, "close_time": 1765252799999, "quote_volume": 40239.7096, "trades": 313, "taker_buy_base": 61029.8, "taker_buy_quote": 25766.1883 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.426, "high": 0.427, "low": 0.419, "close": 0.419, "volume": 74169.9, "close_time": 1765256399999, "quote_volume": 31329.5397, "trades": 451, "taker_buy_base": 29892.5, "taker_buy_quote": 12627.5248 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.42, "high": 0.424, "low": 0.417, "close": 0.421, "volume": 149796.0, "close_time": 1765259999999, "quote_volume": 62880.341, "trades": 391, "taker_buy_base": 59462.3, "taker_buy_quote": 25008.6257 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.421, "high": 0.422, "low": 0.418, "close": 0.421, "volume": 96720.1, "close_time": 1765263599999, "quote_volume": 40619.4806, "trades": 290, "taker_buy_base": 60762.9, "taker_buy_quote": 25532.9603 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.421, "high": 0.425, "low": 0.421, "close": 0.425, "volume": 25366.2, "close_time": 1765267199999, "quote_volume": 10740.3016, "trades": 120, "taker_buy_base": 11979.0, "taker_buy_quote": 5074.8019 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.425, "high": 0.425, "low": 0.421, "close": 0.422, "volume": 94727.1, "close_time": 1765270799999, "quote_volume": 40036.192, "trades": 445, "taker_buy_base": 40782.4, "taker_buy_quote": 17245.2185 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.419, "volume": 68216.8, "close_time": 1765274399999, "quote_volume": 28672.0708, "trades": 239, "taker_buy_base": 29510.2, "taker_buy_quote": 12415.6213 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.419, "high": 0.421, "low": 0.416, "close": 0.419, "volume": 110973.1, "close_time": 1765277999999, "quote_volume": 46489.1687, "trades": 405, "taker_buy_base": 53775.0, "taker_buy_quote": 22541.7861 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 64688.2, "close_time": 1765281599999, "quote_volume": 27130.9343, "trades": 216, "taker_buy_base": 35004.5, "taker_buy_quote": 14684.4903 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.42, "high": 0.423, "low": 0.419, "close": 0.42, "volume": 65416.0, "close_time": 1765285199999, "quote_volume": 27540.7519, "trades": 269, "taker_buy_base": 30184.8, "taker_buy_quote": 12716.427 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.42, "high": 0.421, "low": 0.415, "close": 0.417, "volume": 145291.4, "close_time": 1765288799999, "quote_volume": 60818.6497, "trades": 470, "taker_buy_base": 67783.1, "taker_buy_quote": 28373.5157 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.417, "high": 0.419, "low": 0.414, "close": 0.419, "volume": 133271.2, "close_time": 1765292399999, "quote_volume": 55599.7955, "trades": 418, "taker_buy_base": 72783.1, "taker_buy_quote": 30373.0211 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.418, "high": 0.435, "low": 0.418, "close": 0.435, "volume": 535608.9, "close_time": 1765295999999, "quote_volume": 228706.4117, "trades": 1278, "taker_buy_base": 366346.3, "taker_buy_quote": 156532.4182 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.435, "high": 0.468, "low": 0.435, "close": 0.465, "volume": 785020.2, "close_time": 1765299599999, "quote_volume": 356262.5809, "trades": 4107, "taker_buy_base": 401181.7, "taker_buy_quote": 181675.5558 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.465, "high": 0.475, "low": 0.463, "close": 0.467, "volume": 676243.4, "close_time": 1765303199999, "quote_volume": 316569.3238, "trades": 4445, "taker_buy_base": 337644.4, "taker_buy_quote": 158019.1606 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.467, "high": 0.468, "low": 0.455, "close": 0.458, "volume": 416412.3, "close_time": 1765306799999, "quote_volume": 192083.6367, "trades": 1887, "taker_buy_base": 179015.3, "taker_buy_quote": 82710.6803 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.458, "high": 0.459, "low": 0.453, "close": 0.455, "volume": 143217.4, "close_time": 1765310399999, "quote_volume": 65293.981, "trades": 474, "taker_buy_base": 85511.0, "taker_buy_quote": 38982.9928 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.455, "high": 0.455, "low": 0.442, "close": 0.445, "volume": 258052.8, "close_time": 1765313999999, "quote_volume": 115148.2643, "trades": 996, "taker_buy_base": 88036.8, "taker_buy_quote": 39299.9859 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.444, "high": 0.446, "low": 0.432, "close": 0.436, "volume": 275085.8, "close_time": 1765317599999, "quote_volume": 120572.6328, "trades": 904, "taker_buy_base": 113548.3, "taker_buy_quote": 49772.6401 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.437, "high": 0.446, "low": 0.436, "close": 0.444, "volume": 162714.0, "close_time": 1765321199999, "quote_volume": 71623.3951, "trades": 448, "taker_buy_base": 80832.4, "taker_buy_quote": 35580.4222 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.444, "high": 0.444, "low": 0.438, "close": 0.439, "volume": 60365.9, "close_time": 1765324799999, "quote_volume": 26580.0472, "trades": 212, "taker_buy_base": 10625.0, "taker_buy_quote": 4680.3205 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.439, "high": 0.44, "low": 0.433, "close": 0.433, "volume": 157960.4, "close_time": 1765328399999, "quote_volume": 68856.0979, "trades": 505, "taker_buy_base": 81526.9, "taker_buy_quote": 35550.8096 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.434, "high": 0.435, "low": 0.429, "close": 0.429, "volume": 109845.9, "close_time": 1765331999999, "quote_volume": 47466.4655, "trades": 370, "taker_buy_base": 58543.0, "taker_buy_quote": 25308.7202 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.43, "high": 0.431, "low": 0.428, "close": 0.43, "volume": 88464.0, "close_time": 1765335599999, "quote_volume": 38016.6684, "trades": 302, "taker_buy_base": 42232.3, "taker_buy_quote": 18145.6658 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.431, "volume": 75493.6, "close_time": 1765339199999, "quote_volume": 32437.0244, "trades": 167, "taker_buy_base": 45930.5, "taker_buy_quote": 19733.9723 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.43, "high": 0.434, "low": 0.43, "close": 0.431, "volume": 145856.2, "close_time": 1765342799999, "quote_volume": 63013.6109, "trades": 461, "taker_buy_base": 78701.7, "taker_buy_quote": 34003.3943 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.431, "high": 0.433, "low": 0.428, "close": 0.43, "volume": 89183.2, "close_time": 1765346399999, "quote_volume": 38413.5582, "trades": 346, "taker_buy_base": 58504.9, "taker_buy_quote": 25197.454 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.43, "high": 0.431, "low": 0.428, "close": 0.429, "volume": 118872.7, "close_time": 1765349999999, "quote_volume": 51064.5272, "trades": 603, "taker_buy_base": 62941.5, "taker_buy_quote": 27042.7763 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.428, "high": 0.428, "low": 0.423, "close": 0.425, "volume": 120575.0, "close_time": 1765353599999, "quote_volume": 51278.6238, "trades": 467, "taker_buy_base": 82743.5, "taker_buy_quote": 35190.0375 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.424, "high": 0.425, "low": 0.419, "close": 0.42, "volume": 167639.7, "close_time": 1765357199999, "quote_volume": 70745.5753, "trades": 512, "taker_buy_base": 72803.9, "taker_buy_quote": 30750.7714 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.42, "high": 0.425, "low": 0.418, "close": 0.423, "volume": 132097.9, "close_time": 1765360799999, "quote_volume": 55598.034, "trades": 889, "taker_buy_base": 97255.6, "taker_buy_quote": 40943.5373 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.423, "high": 0.427, "low": 0.416, "close": 0.417, "volume": 172646.1, "close_time": 1765364399999, "quote_volume": 72480.8774, "trades": 874, "taker_buy_base": 100904.7, "taker_buy_quote": 42385.8608 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.417, "high": 0.418, "low": 0.412, "close": 0.416, "volume": 188020.8, "close_time": 1765367999999, "quote_volume": 78066.7763, "trades": 1046, "taker_buy_base": 115962.6, "taker_buy_quote": 48159.6176 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.415, "high": 0.417, "low": 0.413, "close": 0.416, "volume": 78754.9, "close_time": 1765371599999, "quote_volume": 32698.9619, "trades": 431, "taker_buy_base": 43667.4, "taker_buy_quote": 18137.3847 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.416, "high": 0.42, "low": 0.415, "close": 0.418, "volume": 146955.5, "close_time": 1765375199999, "quote_volume": 61452.1545, "trades": 717, "taker_buy_base": 90079.5, "taker_buy_quote": 37683.7107 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.417, "high": 0.42, "low": 0.416, "close": 0.418, "volume": 157578.5, "close_time": 1765378799999, "quote_volume": 65833.2675, "trades": 519, "taker_buy_base": 80537.1, "taker_buy_quote": 33651.5556 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.418, "high": 0.422, "low": 0.417, "close": 0.42, "volume": 175550.5, "close_time": 1765382399999, "quote_volume": 73760.3215, "trades": 547, "taker_buy_base": 89486.0, "taker_buy_quote": 37606.3806 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.42, "high": 0.427, "low": 0.418, "close": 0.427, "volume": 244198.2, "close_time": 1765385999999, "quote_volume": 102835.8409, "trades": 931, "taker_buy_base": 133604.4, "taker_buy_quote": 56297.3971 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.426, "high": 0.452, "low": 0.424, "close": 0.435, "volume": 771044.1, "close_time": 1765389599999, "quote_volume": 339724.3307, "trades": 2809, "taker_buy_base": 415283.9, "taker_buy_quote": 183025.9751 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.434, "high": 0.449, "low": 0.431, "close": 0.442, "volume": 306847.7, "close_time": 1765393199999, "quote_volume": 135250.1445, "trades": 964, "taker_buy_base": 174216.5, "taker_buy_quote": 76983.0159 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.442, "high": 0.457, "low": 0.436, "close": 0.451, "volume": 639350.1, "close_time": 1765396799999, "quote_volume": 286259.732, "trades": 2614, "taker_buy_base": 319225.5, "taker_buy_quote": 142858.8918 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.451, "high": 0.461, "low": 0.438, "close": 0.438, "volume": 577956.2, "close_time": 1765400399999, "quote_volume": 260212.0922, "trades": 1790, "taker_buy_base": 270558.9, "taker_buy_quote": 121981.6445 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.439, "high": 0.44, "low": 0.428, "close": 0.428, "volume": 194843.2, "close_time": 1765403999999, "quote_volume": 85042.3359, "trades": 597, "taker_buy_base": 108843.4, "taker_buy_quote": 47542.0284 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.428, "high": 0.43, "low": 0.419, "close": 0.428, "volume": 180039.7, "close_time": 1765407599999, "quote_volume": 76525.6321, "trades": 660, "taker_buy_base": 97507.3, "taker_buy_quote": 41496.3691 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.427, "high": 0.428, "low": 0.417, "close": 0.419, "volume": 159400.4, "close_time": 1765411199999, "quote_volume": 67031.4913, "trades": 397, "taker_buy_base": 52885.2, "taker_buy_quote": 22282.6119 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.418, "high": 0.419, "low": 0.41, "close": 0.411, "volume": 163851.0, "close_time": 1765414799999, "quote_volume": 68046.7508, "trades": 633, "taker_buy_base": 71567.7, "taker_buy_quote": 29751.582 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.411, "high": 0.411, "low": 0.403, "close": 0.404, "volume": 428974.9, "close_time": 1765418399999, "quote_volume": 174606.3826, "trades": 809, "taker_buy_base": 198386.2, "taker_buy_quote": 80761.6135 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.404, "high": 0.404, "low": 0.398, "close": 0.402, "volume": 341495.9, "close_time": 1765421999999, "quote_volume": 137136.4523, "trades": 874, "taker_buy_base": 166386.8, "taker_buy_quote": 66901.92 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.402, "high": 0.402, "low": 0.395, "close": 0.396, "volume": 253793.9, "close_time": 1765425599999, "quote_volume": 100936.1579, "trades": 838, "taker_buy_base": 137236.8, "taker_buy_quote": 54588.7868 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.395, "high": 0.401, "low": 0.393, "close": 0.399, "volume": 219606.7, "close_time": 1765429199999, "quote_volume": 87132.4161, "trades": 774, "taker_buy_base": 127853.3, "taker_buy_quote": 50731.0693 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 115536.0, "close_time": 1765432799999, "quote_volume": 46081.0997, "trades": 614, "taker_buy_base": 65411.8, "taker_buy_quote": 26093.7468 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.398, "high": 0.401, "low": 0.396, "close": 0.399, "volume": 138659.4, "close_time": 1765436399999, "quote_volume": 55260.36, "trades": 740, "taker_buy_base": 94469.7, "taker_buy_quote": 37648.5594 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.399, "high": 0.4, "low": 0.396, "close": 0.396, "volume": 172831.7, "close_time": 1765439999999, "quote_volume": 68914.0134, "trades": 471, "taker_buy_base": 114913.4, "taker_buy_quote": 45850.4733 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.396, "high": 0.396, "low": 0.392, "close": 0.394, "volume": 140930.9, "close_time": 1765443599999, "quote_volume": 55475.8696, "trades": 417, "taker_buy_base": 83418.9, "taker_buy_quote": 32839.7835 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.394, "high": 0.396, "low": 0.392, "close": 0.393, "volume": 155981.0, "close_time": 1765447199999, "quote_volume": 61556.8073, "trades": 384, "taker_buy_base": 79298.4, "taker_buy_quote": 31310.5731 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.393, "high": 0.398, "low": 0.393, "close": 0.397, "volume": 174757.7, "close_time": 1765450799999, "quote_volume": 69080.8547, "trades": 551, "taker_buy_base": 120754.0, "taker_buy_quote": 47743.6336 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.397, "high": 0.401, "low": 0.396, "close": 0.396, "volume": 209075.5, "close_time": 1765454399999, "quote_volume": 83250.5547, "trades": 420, "taker_buy_base": 48271.9, "taker_buy_quote": 19262.6962 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.396, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 132771.7, "close_time": 1765457999999, "quote_volume": 52773.5971, "trades": 360, "taker_buy_base": 79223.9, "taker_buy_quote": 31458.7978 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.399, "high": 0.402, "low": 0.397, "close": 0.398, "volume": 204155.7, "close_time": 1765461599999, "quote_volume": 81523.3369, "trades": 399, "taker_buy_base": 93398.7, "taker_buy_quote": 37303.201 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.398, "high": 0.399, "low": 0.392, "close": 0.395, "volume": 298118.8, "close_time": 1765465199999, "quote_volume": 118128.4575, "trades": 532, "taker_buy_base": 140752.2, "taker_buy_quote": 55740.5673 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.394, "high": 0.401, "low": 0.393, "close": 0.395, "volume": 243588.3, "close_time": 1765468799999, "quote_volume": 96451.9178, "trades": 488, "taker_buy_base": 134038.4, "taker_buy_quote": 53029.1291 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.395, "high": 0.395, "low": 0.388, "close": 0.39, "volume": 218783.1, "close_time": 1765472399999, "quote_volume": 85559.6111, "trades": 447, "taker_buy_base": 115787.9, "taker_buy_quote": 45283.4365 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.39, "high": 0.395, "low": 0.389, "close": 0.391, "volume": 136996.3, "close_time": 1765475999999, "quote_volume": 53693.7302, "trades": 296, "taker_buy_base": 75964.2, "taker_buy_quote": 29781.1767 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.391, "high": 0.401, "low": 0.391, "close": 0.396, "volume": 286590.2, "close_time": 1765479599999, "quote_volume": 113656.1723, "trades": 570, "taker_buy_base": 154828.0, "taker_buy_quote": 61434.1763 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.397, "high": 0.401, "low": 0.395, "close": 0.396, "volume": 280262.1, "close_time": 1765483199999, "quote_volume": 111626.2291, "trades": 530, "taker_buy_base": 179935.3, "taker_buy_quote": 71695.3025 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.396, "high": 0.403, "low": 0.396, "close": 0.402, "volume": 145659.7, "close_time": 1765486799999, "quote_volume": 58080.6434, "trades": 376, "taker_buy_base": 71428.1, "taker_buy_quote": 28495.1264 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.403, "high": 0.414, "low": 0.402, "close": 0.407, "volume": 339063.9, "close_time": 1765490399999, "quote_volume": 138870.8542, "trades": 672, "taker_buy_base": 217707.8, "taker_buy_quote": 89192.8536 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.407, "high": 0.408, "low": 0.402, "close": 0.404, "volume": 154228.7, "close_time": 1765493999999, "quote_volume": 62408.4123, "trades": 358, "taker_buy_base": 60479.3, "taker_buy_quote": 24480.9362 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.405, "high": 0.409, "low": 0.403, "close": 0.405, "volume": 42685.8, "close_time": 1765497599999, "quote_volume": 17310.6593, "trades": 171, "taker_buy_base": 16848.1, "taker_buy_quote": 6840.7139 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.406, "high": 0.409, "low": 0.4, "close": 0.401, "volume": 162368.1, "close_time": 1765501199999, "quote_volume": 65986.2471, "trades": 716, "taker_buy_base": 88487.9, "taker_buy_quote": 36014.5709 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.401, "high": 0.407, "low": 0.4, "close": 0.405, "volume": 155679.4, "close_time": 1765504799999, "quote_volume": 62910.662, "trades": 429, "taker_buy_base": 76031.0, "taker_buy_quote": 30743.9315 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.405, "high": 0.41, "low": 0.405, "close": 0.408, "volume": 101936.6, "close_time": 1765508399999, "quote_volume": 41569.0357, "trades": 261, "taker_buy_base": 50446.8, "taker_buy_quote": 20575.5973 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.408, "high": 0.409, "low": 0.405, "close": 0.406, "volume": 58332.7, "close_time": 1765511999999, "quote_volume": 23724.3089, "trades": 203, "taker_buy_base": 32434.3, "taker_buy_quote": 13190.3814 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.405, "high": 0.405, "low": 0.401, "close": 0.401, "volume": 87223.0, "close_time": 1765515599999, "quote_volume": 35144.8134, "trades": 199, "taker_buy_base": 48785.5, "taker_buy_quote": 19661.1088 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.401, "high": 0.407, "low": 0.4, "close": 0.406, "volume": 85987.9, "close_time": 1765519199999, "quote_volume": 34677.6454, "trades": 172, "taker_buy_base": 42789.8, "taker_buy_quote": 17245.5138 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.406, "high": 0.41, "low": 0.406, "close": 0.406, "volume": 127488.7, "close_time": 1765522799999, "quote_volume": 52069.6596, "trades": 268, "taker_buy_base": 72218.3, "taker_buy_quote": 29498.6203 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 171805.0, "close_time": 1765526399999, "quote_volume": 69840.4475, "trades": 248, "taker_buy_base": 53416.8, "taker_buy_quote": 21738.0919 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.405, "volume": 132208.7, "close_time": 1765529999999, "quote_volume": 53490.1715, "trades": 267, "taker_buy_base": 60303.4, "taker_buy_quote": 24426.3031 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.406, "high": 0.408, "low": 0.403, "close": 0.408, "volume": 151232.6, "close_time": 1765533599999, "quote_volume": 61222.7691, "trades": 413, "taker_buy_base": 68462.7, "taker_buy_quote": 27715.1254 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.406, "volume": 85409.1, "close_time": 1765537199999, "quote_volume": 34803.1828, "trades": 224, "taker_buy_base": 51058.4, "taker_buy_quote": 20813.8412 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.406, "volume": 81484.6, "close_time": 1765540799999, "quote_volume": 33045.8332, "trades": 183, "taker_buy_base": 40396.0, "taker_buy_quote": 16381.0773 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.406, "high": 0.408, "low": 0.404, "close": 0.408, "volume": 54420.1, "close_time": 1765544399999, "quote_volume": 22068.362, "trades": 177, "taker_buy_base": 26289.1, "taker_buy_quote": 10658.5399 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.407, "high": 0.409, "low": 0.405, "close": 0.406, "volume": 46191.7, "close_time": 1765547999999, "quote_volume": 18797.983, "trades": 214, "taker_buy_base": 24194.1, "taker_buy_quote": 9850.8679 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.406, "high": 0.41, "low": 0.404, "close": 0.408, "volume": 121545.1, "close_time": 1765551599999, "quote_volume": 49504.8924, "trades": 358, "taker_buy_base": 58954.0, "taker_buy_quote": 24024.1579 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.407, "high": 0.407, "low": 0.382, "close": 0.385, "volume": 362323.4, "close_time": 1765555199999, "quote_volume": 142615.8923, "trades": 828, "taker_buy_base": 158989.7, "taker_buy_quote": 62768.7907 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.385, "high": 0.387, "low": 0.376, "close": 0.38, "volume": 262870.2, "close_time": 1765558799999, "quote_volume": 99987.5825, "trades": 651, "taker_buy_base": 139513.9, "taker_buy_quote": 53070.5659 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.381, "high": 0.387, "low": 0.38, "close": 0.382, "volume": 124486.9, "close_time": 1765562399999, "quote_volume": 47689.5114, "trades": 381, "taker_buy_base": 69327.7, "taker_buy_quote": 26558.8668 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.383, "high": 0.389, "low": 0.383, "close": 0.386, "volume": 191887.8, "close_time": 1765565999999, "quote_volume": 74079.2061, "trades": 415, "taker_buy_base": 130792.0, "taker_buy_quote": 50489.962 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.386, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 63770.6, "close_time": 1765569599999, "quote_volume": 24506.4505, "trades": 211, "taker_buy_base": 24642.7, "taker_buy_quote": 9469.4496 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.385, "high": 0.389, "low": 0.385, "close": 0.388, "volume": 145521.2, "close_time": 1765573199999, "quote_volume": 56445.7025, "trades": 281, "taker_buy_base": 36557.3, "taker_buy_quote": 14180.3625 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.389, "high": 0.392, "low": 0.388, "close": 0.39, "volume": 29998.4, "close_time": 1765576799999, "quote_volume": 11710.1517, "trades": 131, "taker_buy_base": 18247.5, "taker_buy_quote": 7122.2466 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.39, "high": 0.393, "low": 0.388, "close": 0.391, "volume": 102669.4, "close_time": 1765580399999, "quote_volume": 40021.2945, "trades": 171, "taker_buy_base": 66522.9, "taker_buy_quote": 25896.8987 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 3045.1, "close_time": 1765583999999, "quote_volume": 1188.1051, "trades": 19, "taker_buy_base": 1310.7, "taker_buy_quote": 511.6891 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 48042.1, "close_time": 1765587599999, "quote_volume": 18754.6649, "trades": 192, "taker_buy_base": 29705.6, "taker_buy_quote": 11590.6464 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 29861.3, "close_time": 1765591199999, "quote_volume": 11647.902, "trades": 91, "taker_buy_base": 11728.5, "taker_buy_quote": 4577.6105 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 25517.6, "close_time": 1765594799999, "quote_volume": 9977.3211, "trades": 97, "taker_buy_base": 17830.7, "taker_buy_quote": 6971.8037 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.391, "high": 0.396, "low": 0.391, "close": 0.394, "volume": 91972.5, "close_time": 1765598399999, "quote_volume": 36128.6082, "trades": 185, "taker_buy_base": 53311.3, "taker_buy_quote": 20892.3616 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.393, "high": 0.396, "low": 0.393, "close": 0.396, "volume": 69696.1, "close_time": 1765601999999, "quote_volume": 27527.2777, "trades": 165, "taker_buy_base": 32888.3, "taker_buy_quote": 12984.316 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.395, "volume": 53244.0, "close_time": 1765605599999, "quote_volume": 21052.0166, "trades": 210, "taker_buy_base": 30883.9, "taker_buy_quote": 12208.5503 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.394, "high": 0.395, "low": 0.392, "close": 0.394, "volume": 49287.4, "close_time": 1765609199999, "quote_volume": 19392.2192, "trades": 122, "taker_buy_base": 31167.3, "taker_buy_quote": 12266.5144 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.394, "high": 0.398, "low": 0.394, "close": 0.397, "volume": 66489.8, "close_time": 1765612799999, "quote_volume": 26347.7257, "trades": 298, "taker_buy_base": 36836.6, "taker_buy_quote": 14607.6782 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 52179.3, "close_time": 1765616399999, "quote_volume": 20641.1706, "trades": 151, "taker_buy_base": 31433.4, "taker_buy_quote": 12434.9093 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 46755.8, "close_time": 1765619999999, "quote_volume": 18515.8072, "trades": 99, "taker_buy_base": 29223.4, "taker_buy_quote": 11570.5229 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.396, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 79879.3, "close_time": 1765623599999, "quote_volume": 31791.0004, "trades": 291, "taker_buy_base": 22554.1, "taker_buy_quote": 8980.8302 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.397, "high": 0.397, "low": 0.392, "close": 0.394, "volume": 68233.0, "close_time": 1765627199999, "quote_volume": 26961.2792, "trades": 577, "taker_buy_base": 21077.1, "taker_buy_quote": 8334.2191 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.394, "high": 0.396, "low": 0.393, "close": 0.394, "volume": 88706.7, "close_time": 1765630799999, "quote_volume": 35006.3243, "trades": 441, "taker_buy_base": 20210.2, "taker_buy_quote": 7974.9048 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.394, "high": 0.394, "low": 0.39, "close": 0.39, "volume": 138400.3, "close_time": 1765634399999, "quote_volume": 54279.3911, "trades": 680, "taker_buy_base": 28142.0, "taker_buy_quote": 11032.6051 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.391, "high": 0.392, "low": 0.388, "close": 0.389, "volume": 195990.5, "close_time": 1765637999999, "quote_volume": 76419.7156, "trades": 789, "taker_buy_base": 61678.6, "taker_buy_quote": 24072.2542 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.39, "high": 0.393, "low": 0.389, "close": 0.391, "volume": 180263.0, "close_time": 1765641599999, "quote_volume": 70449.3034, "trades": 520, "taker_buy_base": 107407.4, "taker_buy_quote": 41980.1719 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 49658.8, "close_time": 1765645199999, "quote_volume": 19484.0275, "trades": 168, "taker_buy_base": 30442.9, "taker_buy_quote": 11943.9145 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 30152.3, "close_time": 1765648799999, "quote_volume": 11849.853, "trades": 107, "taker_buy_base": 13549.5, "taker_buy_quote": 5324.9915 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.393, "high": 0.397, "low": 0.393, "close": 0.396, "volume": 127355.8, "close_time": 1765652399999, "quote_volume": 50336.5048, "trades": 839, "taker_buy_base": 106455.9, "taker_buy_quote": 42101.0327 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 54679.5, "close_time": 1765655999999, "quote_volume": 21659.2266, "trades": 240, "taker_buy_base": 23591.9, "taker_buy_quote": 9351.7041 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.393, "volume": 26443.2, "close_time": 1765659599999, "quote_volume": 10423.6614, "trades": 100, "taker_buy_base": 5544.9, "taker_buy_quote": 2189.0856 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.393, "volume": 63188.6, "close_time": 1765663199999, "quote_volume": 24776.6033, "trades": 229, "taker_buy_base": 27022.4, "taker_buy_quote": 10603.8984 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 34513.2, "close_time": 1765666799999, "quote_volume": 13605.4209, "trades": 117, "taker_buy_base": 19124.1, "taker_buy_quote": 7537.6211 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.394, "high": 0.396, "low": 0.393, "close": 0.396, "volume": 20917.4, "close_time": 1765670399999, "quote_volume": 8245.4748, "trades": 54, "taker_buy_base": 18639.0, "taker_buy_quote": 7347.5949 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.395, "volume": 48137.2, "close_time": 1765673999999, "quote_volume": 19005.4464, "trades": 135, "taker_buy_base": 23796.1, "taker_buy_quote": 9393.4911 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.395, "high": 0.398, "low": 0.395, "close": 0.395, "volume": 34826.4, "close_time": 1765677599999, "quote_volume": 13803.1443, "trades": 163, "taker_buy_base": 18515.2, "taker_buy_quote": 7342.0275 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 76870.8, "close_time": 1765681199999, "quote_volume": 30520.4499, "trades": 130, "taker_buy_base": 42015.5, "taker_buy_quote": 16688.2807 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.398, "high": 0.398, "low": 0.394, "close": 0.394, "volume": 52052.4, "close_time": 1765684799999, "quote_volume": 20627.4093, "trades": 149, "taker_buy_base": 28499.3, "taker_buy_quote": 11298.6192 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.394, "high": 0.395, "low": 0.391, "close": 0.391, "volume": 59924.2, "close_time": 1765688399999, "quote_volume": 23523.6972, "trades": 247, "taker_buy_base": 29109.4, "taker_buy_quote": 11426.7578 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.392, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 95991.6, "close_time": 1765691999999, "quote_volume": 37437.4543, "trades": 212, "taker_buy_base": 46482.5, "taker_buy_quote": 18136.9817 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 104522.1, "close_time": 1765695599999, "quote_volume": 40747.7836, "trades": 209, "taker_buy_base": 24347.2, "taker_buy_quote": 9493.6585 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 40765.7, "close_time": 1765699199999, "quote_volume": 15918.4703, "trades": 121, "taker_buy_base": 17438.4, "taker_buy_quote": 6810.3546 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 35803.8, "close_time": 1765702799999, "quote_volume": 14012.1352, "trades": 112, "taker_buy_base": 12530.6, "taker_buy_quote": 4904.2416 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.391, "volume": 17790.0, "close_time": 1765706399999, "quote_volume": 6925.5041, "trades": 73, "taker_buy_base": 8451.7, "taker_buy_quote": 3292.4245 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.391, "high": 0.391, "low": 0.386, "close": 0.387, "volume": 83566.3, "close_time": 1765709999999, "quote_volume": 32475.56, "trades": 274, "taker_buy_base": 32561.2, "taker_buy_quote": 12661.1233 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.387, "high": 0.388, "low": 0.382, "close": 0.386, "volume": 126569.7, "close_time": 1765713599999, "quote_volume": 48740.7902, "trades": 284, "taker_buy_base": 49241.1, "taker_buy_quote": 18963.735 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.386, "high": 0.388, "low": 0.383, "close": 0.387, "volume": 69894.0, "close_time": 1765717199999, "quote_volume": 26972.4104, "trades": 204, "taker_buy_base": 33119.6, "taker_buy_quote": 12774.1363 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.386, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 75292.4, "close_time": 1765720799999, "quote_volume": 29014.6896, "trades": 201, "taker_buy_base": 41020.1, "taker_buy_quote": 15810.4446 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.386, "high": 0.387, "low": 0.379, "close": 0.382, "volume": 205098.9, "close_time": 1765724399999, "quote_volume": 78657.4766, "trades": 451, "taker_buy_base": 89480.8, "taker_buy_quote": 34402.719 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.381, "volume": 102678.5, "close_time": 1765727999999, "quote_volume": 39108.3783, "trades": 223, "taker_buy_base": 52734.6, "taker_buy_quote": 20095.3151 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.381, "high": 0.385, "low": 0.381, "close": 0.383, "volume": 99894.5, "close_time": 1765731599999, "quote_volume": 38248.9207, "trades": 288, "taker_buy_base": 53765.7, "taker_buy_quote": 20586.5175 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.383, "high": 0.384, "low": 0.375, "close": 0.375, "volume": 184010.9, "close_time": 1765735199999, "quote_volume": 69398.8919, "trades": 441, "taker_buy_base": 65953.6, "taker_buy_quote": 24939.9355 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.376, "high": 0.379, "low": 0.374, "close": 0.378, "volume": 167015.8, "close_time": 1765738799999, "quote_volume": 62899.9405, "trades": 349, "taker_buy_base": 85680.6, "taker_buy_quote": 32274.8163 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.377, "high": 0.377, "low": 0.374, "close": 0.374, "volume": 107529.4, "close_time": 1765742399999, "quote_volume": 40344.1855, "trades": 280, "taker_buy_base": 61509.2, "taker_buy_quote": 23080.448 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.374, "high": 0.379, "low": 0.372, "close": 0.374, "volume": 207162.9, "close_time": 1765745999999, "quote_volume": 77789.8608, "trades": 464, "taker_buy_base": 118575.4, "taker_buy_quote": 44519.7142 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.374, "high": 0.375, "low": 0.371, "close": 0.371, "volume": 105440.6, "close_time": 1765749599999, "quote_volume": 39353.5611, "trades": 451, "taker_buy_base": 57167.3, "taker_buy_quote": 21338.414 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.373, "volume": 60636.0, "close_time": 1765753199999, "quote_volume": 22589.0878, "trades": 246, "taker_buy_base": 37974.0, "taker_buy_quote": 14153.343 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.374, "high": 0.375, "low": 0.366, "close": 0.371, "volume": 209478.3, "close_time": 1765756799999, "quote_volume": 77592.9083, "trades": 504, "taker_buy_base": 115577.2, "taker_buy_quote": 42804.1778 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.371, "high": 0.375, "low": 0.37, "close": 0.374, "volume": 141121.9, "close_time": 1765760399999, "quote_volume": 52532.9897, "trades": 261, "taker_buy_base": 71816.2, "taker_buy_quote": 26747.48 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.374, "high": 0.378, "low": 0.373, "close": 0.377, "volume": 118839.5, "close_time": 1765763999999, "quote_volume": 44509.6698, "trades": 329, "taker_buy_base": 68047.8, "taker_buy_quote": 25508.383 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.378, "high": 0.383, "low": 0.377, "close": 0.377, "volume": 86787.1, "close_time": 1765767599999, "quote_volume": 32990.0399, "trades": 314, "taker_buy_base": 30820.1, "taker_buy_quote": 11716.5564 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.378, "high": 0.378, "low": 0.374, "close": 0.375, "volume": 212654.3, "close_time": 1765771199999, "quote_volume": 79945.857, "trades": 437, "taker_buy_base": 107270.9, "taker_buy_quote": 40404.438 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.376, "high": 0.38, "low": 0.376, "close": 0.38, "volume": 54672.5, "close_time": 1765774799999, "quote_volume": 20672.4155, "trades": 164, "taker_buy_base": 35584.2, "taker_buy_quote": 13440.3749 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 70201.2, "close_time": 1765778399999, "quote_volume": 26628.8344, "trades": 193, "taker_buy_base": 29503.0, "taker_buy_quote": 11199.0093 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 50994.5, "close_time": 1765781999999, "quote_volume": 19391.302, "trades": 140, "taker_buy_base": 23238.0, "taker_buy_quote": 8842.486 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.38, "high": 0.38, "low": 0.376, "close": 0.378, "volume": 76011.9, "close_time": 1765785599999, "quote_volume": 28668.9923, "trades": 244, "taker_buy_base": 28489.0, "taker_buy_quote": 10741.8949 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.378, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 101694.5, "close_time": 1765789199999, "quote_volume": 38553.6085, "trades": 315, "taker_buy_base": 56511.8, "taker_buy_quote": 21430.999 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.378, "high": 0.381, "low": 0.378, "close": 0.381, "volume": 108039.2, "close_time": 1765792799999, "quote_volume": 40967.9201, "trades": 263, "taker_buy_base": 57381.6, "taker_buy_quote": 21757.2071 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.379, "volume": 61050.0, "close_time": 1765796399999, "quote_volume": 23228.5165, "trades": 198, "taker_buy_base": 27581.5, "taker_buy_quote": 10499.1545 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.38, "high": 0.38, "low": 0.377, "close": 0.379, "volume": 80475.5, "close_time": 1765799999999, "quote_volume": 30472.5069, "trades": 277, "taker_buy_base": 43877.2, "taker_buy_quote": 16612.0569 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.379, "high": 0.381, "low": 0.377, "close": 0.38, "volume": 71159.5, "close_time": 1765803599999, "quote_volume": 26991.9215, "trades": 188, "taker_buy_base": 26111.4, "taker_buy_quote": 9904.5262 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.38, "high": 0.38, "low": 0.374, "close": 0.376, "volume": 166724.9, "close_time": 1765807199999, "quote_volume": 62826.6124, "trades": 407, "taker_buy_base": 67907.5, "taker_buy_quote": 25578.1721 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.375, "high": 0.382, "low": 0.366, "close": 0.368, "volume": 351574.8, "close_time": 1765810799999, "quote_volume": 132413.3515, "trades": 690, "taker_buy_base": 190277.0, "taker_buy_quote": 71603.0319 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.369, "high": 0.37, "low": 0.356, "close": 0.359, "volume": 449224.6, "close_time": 1765814399999, "quote_volume": 161983.4923, "trades": 956, "taker_buy_base": 244655.7, "taker_buy_quote": 88209.5035 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.359, "high": 0.361, "low": 0.352, "close": 0.354, "volume": 283688.2, "close_time": 1765817999999, "quote_volume": 101199.7097, "trades": 559, "taker_buy_base": 125587.2, "taker_buy_quote": 44766.2855 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.354, "high": 0.355, "low": 0.348, "close": 0.35, "volume": 242300.4, "close_time": 1765821599999, "quote_volume": 85373.2819, "trades": 520, "taker_buy_base": 126723.4, "taker_buy_quote": 44695.2775 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.349, "high": 0.352, "low": 0.345, "close": 0.351, "volume": 540742.9, "close_time": 1765825199999, "quote_volume": 188594.588, "trades": 677, "taker_buy_base": 242798.5, "taker_buy_quote": 84814.4847 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.351, "high": 0.356, "low": 0.351, "close": 0.353, "volume": 134194.8, "close_time": 1765828799999, "quote_volume": 47499.6528, "trades": 336, "taker_buy_base": 67559.6, "taker_buy_quote": 23919.8697 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.352, "high": 0.353, "low": 0.349, "close": 0.35, "volume": 101537.2, "close_time": 1765832399999, "quote_volume": 35576.7061, "trades": 285, "taker_buy_base": 40720.3, "taker_buy_quote": 14285.9522 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.35, "high": 0.355, "low": 0.349, "close": 0.354, "volume": 95718.5, "close_time": 1765835999999, "quote_volume": 33687.6659, "trades": 270, "taker_buy_base": 59675.1, "taker_buy_quote": 21009.3235 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 105495.8, "close_time": 1765839599999, "quote_volume": 37321.664, "trades": 151, "taker_buy_base": 44496.4, "taker_buy_quote": 15753.3425 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.359, "volume": 51449.5, "close_time": 1765843199999, "quote_volume": 18448.7301, "trades": 172, "taker_buy_base": 33824.7, "taker_buy_quote": 12132.4511 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.359, "high": 0.36, "low": 0.353, "close": 0.353, "volume": 139072.2, "close_time": 1765846799999, "quote_volume": 49623.578, "trades": 278, "taker_buy_base": 59727.7, "taker_buy_quote": 21312.4923 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.353, "high": 0.356, "low": 0.352, "close": 0.353, "volume": 180286.5, "close_time": 1765850399999, "quote_volume": 63814.2619, "trades": 458, "taker_buy_base": 111820.1, "taker_buy_quote": 39597.3193 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.353, "high": 0.358, "low": 0.352, "close": 0.356, "volume": 101479.2, "close_time": 1765853999999, "quote_volume": 36060.958, "trades": 197, "taker_buy_base": 49970.3, "taker_buy_quote": 17749.0358 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.357, "high": 0.358, "low": 0.353, "close": 0.357, "volume": 136982.8, "close_time": 1765857599999, "quote_volume": 48825.1071, "trades": 274, "taker_buy_base": 67688.4, "taker_buy_quote": 24141.3285 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.357, "high": 0.358, "low": 0.35, "close": 0.355, "volume": 120399.5, "close_time": 1765861199999, "quote_volume": 42714.7006, "trades": 222, "taker_buy_base": 70828.9, "taker_buy_quote": 25095.147 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.355, "high": 0.358, "low": 0.355, "close": 0.357, "volume": 85867.3, "close_time": 1765864799999, "quote_volume": 30647.9883, "trades": 163, "taker_buy_base": 30141.6, "taker_buy_quote": 10761.3574 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.358, "high": 0.362, "low": 0.358, "close": 0.361, "volume": 68342.3, "close_time": 1765868399999, "quote_volume": 24593.1458, "trades": 205, "taker_buy_base": 30672.7, "taker_buy_quote": 11030.632 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.361, "high": 0.362, "low": 0.353, "close": 0.355, "volume": 131865.0, "close_time": 1765871999999, "quote_volume": 47062.6709, "trades": 253, "taker_buy_base": 68043.5, "taker_buy_quote": 24262.375 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.354, "high": 0.358, "low": 0.354, "close": 0.355, "volume": 78898.9, "close_time": 1765875599999, "quote_volume": 28099.4842, "trades": 194, "taker_buy_base": 33989.0, "taker_buy_quote": 12103.4338 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.356, "high": 0.356, "low": 0.354, "close": 0.354, "volume": 100195.6, "close_time": 1765879199999, "quote_volume": 35596.5904, "trades": 184, "taker_buy_base": 41936.3, "taker_buy_quote": 14901.5971 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.355, "high": 0.364, "low": 0.354, "close": 0.361, "volume": 240069.6, "close_time": 1765882799999, "quote_volume": 86234.3019, "trades": 426, "taker_buy_base": 136701.0, "taker_buy_quote": 49097.3414 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.361, "high": 0.365, "low": 0.36, "close": 0.364, "volume": 135051.9, "close_time": 1765886399999, "quote_volume": 48982.5734, "trades": 214, "taker_buy_base": 88230.9, "taker_buy_quote": 31999.6996 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.364, "high": 0.365, "low": 0.362, "close": 0.363, "volume": 54923.2, "close_time": 1765889999999, "quote_volume": 19994.2411, "trades": 168, "taker_buy_base": 22037.3, "taker_buy_quote": 8020.5355 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.363, "high": 0.368, "low": 0.359, "close": 0.359, "volume": 256641.2, "close_time": 1765893599999, "quote_volume": 93219.8694, "trades": 504, "taker_buy_base": 137184.4, "taker_buy_quote": 49910.5962 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.359, "high": 0.364, "low": 0.356, "close": 0.361, "volume": 243955.9, "close_time": 1765897199999, "quote_volume": 87936.3098, "trades": 387, "taker_buy_base": 128928.3, "taker_buy_quote": 46548.1292 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.362, "high": 0.368, "low": 0.36, "close": 0.366, "volume": 136308.7, "close_time": 1765900799999, "quote_volume": 49455.2803, "trades": 393, "taker_buy_base": 71817.0, "taker_buy_quote": 26079.2067 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.367, "high": 0.367, "low": 0.361, "close": 0.363, "volume": 92620.0, "close_time": 1765904399999, "quote_volume": 33765.3204, "trades": 304, "taker_buy_base": 35402.6, "taker_buy_quote": 12907.5894 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.363, "high": 0.364, "low": 0.359, "close": 0.359, "volume": 79895.4, "close_time": 1765907999999, "quote_volume": 28858.1352, "trades": 166, "taker_buy_base": 30720.2, "taker_buy_quote": 11109.7988 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.359, "high": 0.365, "low": 0.359, "close": 0.364, "volume": 145566.3, "close_time": 1765911599999, "quote_volume": 52582.9859, "trades": 376, "taker_buy_base": 87590.9, "taker_buy_quote": 31623.7391 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.363, "high": 0.363, "low": 0.358, "close": 0.362, "volume": 148284.9, "close_time": 1765915199999, "quote_volume": 53408.4139, "trades": 257, "taker_buy_base": 83749.5, "taker_buy_quote": 30164.5333 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.362, "high": 0.366, "low": 0.362, "close": 0.365, "volume": 101060.7, "close_time": 1765918799999, "quote_volume": 36813.543, "trades": 201, "taker_buy_base": 52811.2, "taker_buy_quote": 19234.2337 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.364, "high": 0.364, "low": 0.361, "close": 0.363, "volume": 101178.7, "close_time": 1765922399999, "quote_volume": 36744.313, "trades": 245, "taker_buy_base": 36488.9, "taker_buy_quote": 13260.5517 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 71172.6, "close_time": 1765925999999, "quote_volume": 25826.9592, "trades": 134, "taker_buy_base": 37595.7, "taker_buy_quote": 13644.6947 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 70068.3, "close_time": 1765929599999, "quote_volume": 25444.5223, "trades": 176, "taker_buy_base": 38311.8, "taker_buy_quote": 13916.8938 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.364, "high": 0.365, "low": 0.362, "close": 0.363, "volume": 91544.6, "close_time": 1765933199999, "quote_volume": 33232.3106, "trades": 202, "taker_buy_base": 30041.4, "taker_buy_quote": 10908.4205 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.364, "high": 0.367, "low": 0.364, "close": 0.364, "volume": 108167.2, "close_time": 1765936799999, "quote_volume": 39493.8723, "trades": 337, "taker_buy_base": 57565.4, "taker_buy_quote": 21015.2557 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.365, "high": 0.366, "low": 0.362, "close": 0.365, "volume": 58223.1, "close_time": 1765940399999, "quote_volume": 21206.7397, "trades": 118, "taker_buy_base": 31203.7, "taker_buy_quote": 11367.4534 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.366, "high": 0.368, "low": 0.362, "close": 0.362, "volume": 66443.2, "close_time": 1765943999999, "quote_volume": 24227.5685, "trades": 165, "taker_buy_base": 27072.8, "taker_buy_quote": 9856.8239 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.363, "high": 0.363, "low": 0.359, "close": 0.36, "volume": 61596.1, "close_time": 1765947599999, "quote_volume": 22223.1264, "trades": 128, "taker_buy_base": 30990.1, "taker_buy_quote": 11191.2095 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.36, "high": 0.361, "low": 0.357, "close": 0.36, "volume": 106115.4, "close_time": 1765951199999, "quote_volume": 38112.6634, "trades": 258, "taker_buy_base": 43655.1, "taker_buy_quote": 15688.1265 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.36, "volume": 32598.8, "close_time": 1765954799999, "quote_volume": 11787.976, "trades": 72, "taker_buy_base": 12666.9, "taker_buy_quote": 4582.0094 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.361, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 74835.3, "close_time": 1765958399999, "quote_volume": 26937.0392, "trades": 178, "taker_buy_base": 39352.0, "taker_buy_quote": 14172.406 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.357, "volume": 92549.5, "close_time": 1765961999999, "quote_volume": 33096.4047, "trades": 245, "taker_buy_base": 52167.2, "taker_buy_quote": 18648.3266 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.357, "high": 0.357, "low": 0.354, "close": 0.357, "volume": 183229.9, "close_time": 1765965599999, "quote_volume": 65301.2465, "trades": 356, "taker_buy_base": 114115.2, "taker_buy_quote": 40701.6291 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.357, "high": 0.359, "low": 0.356, "close": 0.357, "volume": 72857.6, "close_time": 1765969199999, "quote_volume": 26052.7375, "trades": 291, "taker_buy_base": 31256.0, "taker_buy_quote": 11178.7834 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 49942.8, "close_time": 1765972799999, "quote_volume": 17908.2831, "trades": 145, "taker_buy_base": 38114.8, "taker_buy_quote": 13670.7099 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.359, "high": 0.36, "low": 0.356, "close": 0.358, "volume": 65909.5, "close_time": 1765976399999, "quote_volume": 23617.4469, "trades": 134, "taker_buy_base": 28786.0, "taker_buy_quote": 10312.2959 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.358, "high": 0.362, "low": 0.356, "close": 0.361, "volume": 188827.1, "close_time": 1765979999999, "quote_volume": 67836.39, "trades": 438, "taker_buy_base": 118633.1, "taker_buy_quote": 42637.9407 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.363, "high": 0.367, "low": 0.353, "close": 0.367, "volume": 200449.1, "close_time": 1765983599999, "quote_volume": 72394.9688, "trades": 419, "taker_buy_base": 123284.5, "taker_buy_quote": 44564.6578 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.368, "high": 0.369, "low": 0.351, "close": 0.352, "volume": 264325.9, "close_time": 1765987199999, "quote_volume": 96000.0696, "trades": 572, "taker_buy_base": 113245.3, "taker_buy_quote": 41084.7714 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.352, "high": 0.355, "low": 0.34, "close": 0.345, "volume": 320949.8, "close_time": 1765990799999, "quote_volume": 111054.0713, "trades": 907, "taker_buy_base": 184400.7, "taker_buy_quote": 63774.4136 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.345, "high": 0.348, "low": 0.339, "close": 0.34, "volume": 226078.7, "close_time": 1765994399999, "quote_volume": 77597.638, "trades": 570, "taker_buy_base": 102483.2, "taker_buy_quote": 35157.359 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.341, "high": 0.342, "low": 0.336, "close": 0.336, "volume": 149288.0, "close_time": 1765997999999, "quote_volume": 50656.9618, "trades": 404, "taker_buy_base": 68775.0, "taker_buy_quote": 23333.06 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.337, "high": 0.339, "low": 0.333, "close": 0.338, "volume": 279437.4, "close_time": 1766001599999, "quote_volume": 93997.8725, "trades": 669, "taker_buy_base": 163449.1, "taker_buy_quote": 54987.2678 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.338, "volume": 158136.0, "close_time": 1766005199999, "quote_volume": 53691.2532, "trades": 361, "taker_buy_base": 63433.2, "taker_buy_quote": 21541.5286 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.338, "high": 0.339, "low": 0.334, "close": 0.335, "volume": 97064.3, "close_time": 1766008799999, "quote_volume": 32689.6444, "trades": 232, "taker_buy_base": 47616.4, "taker_buy_quote": 16074.8552 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 64547.0, "close_time": 1766012399999, "quote_volume": 21653.7918, "trades": 123, "taker_buy_base": 37354.8, "taker_buy_quote": 12540.5866 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.335, "volume": 31203.6, "close_time": 1766015999999, "quote_volume": 10462.3312, "trades": 67, "taker_buy_base": 7724.6, "taker_buy_quote": 2588.5346 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 55600.0, "close_time": 1766019599999, "quote_volume": 18646.5569, "trades": 110, "taker_buy_base": 30857.2, "taker_buy_quote": 10348.1009 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.335, "high": 0.335, "low": 0.329, "close": 0.33, "volume": 151594.8, "close_time": 1766023199999, "quote_volume": 50242.909, "trades": 315, "taker_buy_base": 80065.9, "taker_buy_quote": 26526.0071 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.331, "high": 0.334, "low": 0.329, "close": 0.332, "volume": 124609.7, "close_time": 1766026799999, "quote_volume": 41385.0256, "trades": 331, "taker_buy_base": 42290.4, "taker_buy_quote": 14046.1563 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.332, "high": 0.332, "low": 0.327, "close": 0.329, "volume": 132871.8, "close_time": 1766030399999, "quote_volume": 43735.9077, "trades": 603, "taker_buy_base": 58718.4, "taker_buy_quote": 19317.7293 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 76769.0, "close_time": 1766033999999, "quote_volume": 25339.6871, "trades": 197, "taker_buy_base": 38458.9, "taker_buy_quote": 12695.55 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.33, "high": 0.33, "low": 0.323, "close": 0.323, "volume": 142104.5, "close_time": 1766037599999, "quote_volume": 46278.5834, "trades": 358, "taker_buy_base": 86890.0, "taker_buy_quote": 28280.3732 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.324, "high": 0.328, "low": 0.323, "close": 0.326, "volume": 186186.7, "close_time": 1766041199999, "quote_volume": 60630.6915, "trades": 444, "taker_buy_base": 97211.2, "taker_buy_quote": 31692.8513 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.327, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 101496.7, "close_time": 1766044799999, "quote_volume": 33260.4153, "trades": 257, "taker_buy_base": 51982.2, "taker_buy_quote": 17042.5557 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.328, "high": 0.331, "low": 0.327, "close": 0.329, "volume": 140913.8, "close_time": 1766048399999, "quote_volume": 46413.9325, "trades": 315, "taker_buy_base": 61938.4, "taker_buy_quote": 20423.0014 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 131312.1, "close_time": 1766051999999, "quote_volume": 43369.6589, "trades": 443, "taker_buy_base": 59207.3, "taker_buy_quote": 19551.8326 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 207320.5, "close_time": 1766055599999, "quote_volume": 68469.2922, "trades": 686, "taker_buy_base": 76982.0, "taker_buy_quote": 25437.0065 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 37842.1, "close_time": 1766059199999, "quote_volume": 12465.6404, "trades": 107, "taker_buy_base": 22710.0, "taker_buy_quote": 7483.5844 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 119261.0, "close_time": 1766062799999, "quote_volume": 39374.6638, "trades": 611, "taker_buy_base": 49057.6, "taker_buy_quote": 16189.7926 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.332, "high": 0.344, "low": 0.332, "close": 0.343, "volume": 380370.9, "close_time": 1766066399999, "quote_volume": 128567.7467, "trades": 939, "taker_buy_base": 240967.0, "taker_buy_quote": 81389.0298 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.344, "high": 0.347, "low": 0.333, "close": 0.334, "volume": 361408.2, "close_time": 1766069999999, "quote_volume": 122749.3743, "trades": 868, "taker_buy_base": 161993.6, "taker_buy_quote": 55062.2336 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.334, "high": 0.342, "low": 0.332, "close": 0.339, "volume": 209561.7, "close_time": 1766073599999, "quote_volume": 70781.5272, "trades": 486, "taker_buy_base": 111308.1, "taker_buy_quote": 37547.2458 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.34, "high": 0.34, "low": 0.334, "close": 0.338, "volume": 168707.1, "close_time": 1766077199999, "quote_volume": 56911.3865, "trades": 325, "taker_buy_base": 79022.8, "taker_buy_quote": 26661.1784 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.338, "high": 0.338, "low": 0.317, "close": 0.322, "volume": 554367.3, "close_time": 1766080799999, "quote_volume": 179426.4637, "trades": 1316, "taker_buy_base": 297538.9, "taker_buy_quote": 96099.0342 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.322, "high": 0.325, "low": 0.316, "close": 0.317, "volume": 131751.2, "close_time": 1766084399999, "quote_volume": 42311.2732, "trades": 328, "taker_buy_base": 56764.9, "taker_buy_quote": 18224.3197 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.317, "high": 0.317, "low": 0.307, "close": 0.308, "volume": 298235.6, "close_time": 1766087999999, "quote_volume": 93295.5685, "trades": 627, "taker_buy_base": 159629.6, "taker_buy_quote": 49928.6535 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.308, "high": 0.313, "low": 0.308, "close": 0.311, "volume": 181734.4, "close_time": 1766091599999, "quote_volume": 56682.5154, "trades": 384, "taker_buy_base": 92893.2, "taker_buy_quote": 28987.8127 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.312, "high": 0.321, "low": 0.312, "close": 0.32, "volume": 281583.5, "close_time": 1766095199999, "quote_volume": 89008.4817, "trades": 617, "taker_buy_base": 175449.7, "taker_buy_quote": 55419.3841 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.321, "high": 0.322, "low": 0.319, "close": 0.32, "volume": 113428.6, "close_time": 1766098799999, "quote_volume": 36394.1224, "trades": 234, "taker_buy_base": 74108.0, "taker_buy_quote": 23781.8437 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 190277.6, "close_time": 1766102399999, "quote_volume": 61050.6878, "trades": 188, "taker_buy_base": 83538.4, "taker_buy_quote": 26801.3731 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.322, "high": 0.322, "low": 0.319, "close": 0.32, "volume": 150773.6, "close_time": 1766105999999, "quote_volume": 48363.1112, "trades": 286, "taker_buy_base": 100213.8, "taker_buy_quote": 32151.0691 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.32, "high": 0.32, "low": 0.316, "close": 0.318, "volume": 283379.7, "close_time": 1766109599999, "quote_volume": 90219.1371, "trades": 460, "taker_buy_base": 165925.1, "taker_buy_quote": 52825.9077 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.318, "high": 0.324, "low": 0.317, "close": 0.322, "volume": 274917.5, "close_time": 1766113199999, "quote_volume": 88333.6071, "trades": 374, "taker_buy_base": 175501.0, "taker_buy_quote": 56441.1776 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.323, "high": 0.332, "low": 0.323, "close": 0.328, "volume": 315268.5, "close_time": 1766116799999, "quote_volume": 103272.953, "trades": 621, "taker_buy_base": 175987.1, "taker_buy_quote": 57636.5311 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 173518.0, "close_time": 1766120399999, "quote_volume": 57190.223, "trades": 415, "taker_buy_base": 110454.9, "taker_buy_quote": 36404.7481 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 135151.9, "close_time": 1766123999999, "quote_volume": 44389.8385, "trades": 285, "taker_buy_base": 78770.4, "taker_buy_quote": 25875.9154 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.329, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 137565.1, "close_time": 1766127599999, "quote_volume": 45468.0577, "trades": 326, "taker_buy_base": 65941.8, "taker_buy_quote": 21773.8055 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.332, "high": 0.337, "low": 0.332, "close": 0.335, "volume": 212117.5, "close_time": 1766131199999, "quote_volume": 70923.5677, "trades": 431, "taker_buy_base": 133756.9, "taker_buy_quote": 44714.258 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 169451.8, "close_time": 1766134799999, "quote_volume": 56912.8592, "trades": 321, "taker_buy_base": 96160.9, "taker_buy_quote": 32300.7879 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.336, "high": 0.336, "low": 0.333, "close": 0.333, "volume": 128917.8, "close_time": 1766138399999, "quote_volume": 43186.5371, "trades": 392, "taker_buy_base": 49925.7, "taker_buy_quote": 16734.5259 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 81607.3, "close_time": 1766141999999, "quote_volume": 27202.3288, "trades": 224, "taker_buy_base": 37664.0, "taker_buy_quote": 12558.7706 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.333, "high": 0.338, "low": 0.333, "close": 0.337, "volume": 427814.3, "close_time": 1766145599999, "quote_volume": 143803.4724, "trades": 473, "taker_buy_base": 203848.1, "taker_buy_quote": 68474.9053 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.337, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 188357.6, "close_time": 1766149199999, "quote_volume": 63440.7786, "trades": 344, "taker_buy_base": 92322.5, "taker_buy_quote": 31111.8352 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.338, "high": 0.34, "low": 0.336, "close": 0.337, "volume": 118893.7, "close_time": 1766152799999, "quote_volume": 40178.3559, "trades": 342, "taker_buy_base": 50928.6, "taker_buy_quote": 17220.3637 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.337, "high": 0.349, "low": 0.337, "close": 0.346, "volume": 620031.7, "close_time": 1766156399999, "quote_volume": 212354.2867, "trades": 1121, "taker_buy_base": 362715.4, "taker_buy_quote": 124234.5476 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.346, "high": 0.353, "low": 0.342, "close": 0.342, "volume": 521886.3, "close_time": 1766159999999, "quote_volume": 181120.962, "trades": 1239, "taker_buy_base": 295695.2, "taker_buy_quote": 102634.6957 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.342, "high": 0.346, "low": 0.34, "close": 0.34, "volume": 404292.9, "close_time": 1766163599999, "quote_volume": 138890.9473, "trades": 636, "taker_buy_base": 260353.0, "taker_buy_quote": 89459.8031 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.341, "high": 0.345, "low": 0.336, "close": 0.336, "volume": 435646.4, "close_time": 1766167199999, "quote_volume": 148589.8224, "trades": 706, "taker_buy_base": 250000.3, "taker_buy_quote": 85376.4534 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.336, "high": 0.341, "low": 0.336, "close": 0.34, "volume": 186471.7, "close_time": 1766170799999, "quote_volume": 63188.9604, "trades": 419, "taker_buy_base": 101620.4, "taker_buy_quote": 34444.9375 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.341, "high": 0.349, "low": 0.34, "close": 0.346, "volume": 253094.5, "close_time": 1766174399999, "quote_volume": 87103.7335, "trades": 534, "taker_buy_base": 166447.8, "taker_buy_quote": 57146.6142 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.347, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 277781.8, "close_time": 1766177999999, "quote_volume": 96594.9809, "trades": 440, "taker_buy_base": 196522.0, "taker_buy_quote": 68362.7668 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.348, "high": 0.348, "low": 0.345, "close": 0.345, "volume": 138808.4, "close_time": 1766181599999, "quote_volume": 48107.9391, "trades": 407, "taker_buy_base": 90238.0, "taker_buy_quote": 31260.0177 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 133522.2, "close_time": 1766185199999, "quote_volume": 46339.1672, "trades": 207, "taker_buy_base": 101352.1, "taker_buy_quote": 35169.0689 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.348, "high": 0.349, "low": 0.346, "close": 0.346, "volume": 36403.8, "close_time": 1766188799999, "quote_volume": 12653.2553, "trades": 67, "taker_buy_base": 8018.1, "taker_buy_quote": 2784.2805 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.347, "high": 0.347, "low": 0.344, "close": 0.344, "volume": 93535.7, "close_time": 1766192399999, "quote_volume": 32326.2872, "trades": 210, "taker_buy_base": 54353.6, "taker_buy_quote": 18786.6601 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 72739.8, "close_time": 1766195999999, "quote_volume": 25096.7201, "trades": 118, "taker_buy_base": 44797.4, "taker_buy_quote": 15458.3931 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.345, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 87067.5, "close_time": 1766199599999, "quote_volume": 30034.5002, "trades": 201, "taker_buy_base": 44171.4, "taker_buy_quote": 15239.1551 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.345, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 194114.6, "close_time": 1766203199999, "quote_volume": 67281.6683, "trades": 192, "taker_buy_base": 143101.1, "taker_buy_quote": 49585.2195 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.348, "high": 0.348, "low": 0.345, "close": 0.345, "volume": 123973.6, "close_time": 1766206799999, "quote_volume": 42890.5598, "trades": 164, "taker_buy_base": 55329.2, "taker_buy_quote": 19146.2879 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.346, "high": 0.35, "low": 0.346, "close": 0.348, "volume": 280690.7, "close_time": 1766210399999, "quote_volume": 97480.3859, "trades": 275, "taker_buy_base": 198880.5, "taker_buy_quote": 69078.1545 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 58317.9, "close_time": 1766213999999, "quote_volume": 20376.6861, "trades": 106, "taker_buy_base": 28785.6, "taker_buy_quote": 10062.577 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.35, "high": 0.358, "low": 0.35, "close": 0.357, "volume": 183513.6, "close_time": 1766217599999, "quote_volume": 64729.1224, "trades": 447, "taker_buy_base": 96316.9, "taker_buy_quote": 33996.5125 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.358, "high": 0.363, "low": 0.354, "close": 0.354, "volume": 571933.5, "close_time": 1766221199999, "quote_volume": 205556.0885, "trades": 885, "taker_buy_base": 286191.1, "taker_buy_quote": 102939.3314 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.355, "high": 0.361, "low": 0.355, "close": 0.36, "volume": 341069.8, "close_time": 1766224799999, "quote_volume": 122089.5169, "trades": 555, "taker_buy_base": 189021.4, "taker_buy_quote": 67718.3988 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.36, "high": 0.361, "low": 0.356, "close": 0.356, "volume": 249209.5, "close_time": 1766228399999, "quote_volume": 89295.3874, "trades": 445, "taker_buy_base": 131497.0, "taker_buy_quote": 47078.3457 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.356, "high": 0.365, "low": 0.355, "close": 0.361, "volume": 305074.4, "close_time": 1766231999999, "quote_volume": 109990.8977, "trades": 491, "taker_buy_base": 133642.7, "taker_buy_quote": 48036.3033 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.361, "high": 0.363, "low": 0.357, "close": 0.36, "volume": 180389.9, "close_time": 1766235599999, "quote_volume": 64730.538, "trades": 331, "taker_buy_base": 112374.8, "taker_buy_quote": 40305.3887 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.36, "high": 0.362, "low": 0.357, "close": 0.36, "volume": 184579.0, "close_time": 1766239199999, "quote_volume": 66324.2658, "trades": 374, "taker_buy_base": 82985.4, "taker_buy_quote": 29829.3687 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.36, "high": 0.364, "low": 0.357, "close": 0.359, "volume": 1414259.1, "close_time": 1766242799999, "quote_volume": 510592.6216, "trades": 3118, "taker_buy_base": 910151.3, "taker_buy_quote": 328903.0832 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.359, "high": 0.361, "low": 0.357, "close": 0.359, "volume": 170526.8, "close_time": 1766246399999, "quote_volume": 61203.8222, "trades": 525, "taker_buy_base": 106173.5, "taker_buy_quote": 38116.4184 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.36, "high": 0.365, "low": 0.36, "close": 0.364, "volume": 154727.2, "close_time": 1766249999999, "quote_volume": 56017.699, "trades": 482, "taker_buy_base": 85106.6, "taker_buy_quote": 30826.7425 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.365, "high": 0.367, "low": 0.363, "close": 0.363, "volume": 296840.1, "close_time": 1766253599999, "quote_volume": 108156.9039, "trades": 696, "taker_buy_base": 154241.0, "taker_buy_quote": 56203.9947 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 103358.8, "close_time": 1766257199999, "quote_volume": 37507.7387, "trades": 189, "taker_buy_base": 51914.1, "taker_buy_quote": 18848.9866 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.362, "high": 0.364, "low": 0.362, "close": 0.364, "volume": 139682.8, "close_time": 1766260799999, "quote_volume": 50760.0617, "trades": 232, "taker_buy_base": 61280.2, "taker_buy_quote": 22275.7507 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.364, "high": 0.369, "low": 0.363, "close": 0.366, "volume": 124294.9, "close_time": 1766264399999, "quote_volume": 45468.1688, "trades": 293, "taker_buy_base": 64115.5, "taker_buy_quote": 23461.1072 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.367, "high": 0.368, "low": 0.364, "close": 0.364, "volume": 108932.2, "close_time": 1766267999999, "quote_volume": 39874.4228, "trades": 362, "taker_buy_base": 51860.5, "taker_buy_quote": 18991.6063 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.364, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 89858.0, "close_time": 1766271599999, "quote_volume": 32813.8906, "trades": 137, "taker_buy_base": 34398.8, "taker_buy_quote": 12559.7738 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.366, "high": 0.366, "low": 0.363, "close": 0.363, "volume": 58427.2, "close_time": 1766275199999, "quote_volume": 21277.2779, "trades": 305, "taker_buy_base": 38672.6, "taker_buy_quote": 14095.7476 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.364, "high": 0.367, "low": 0.362, "close": 0.362, "volume": 201111.2, "close_time": 1766278799999, "quote_volume": 73483.4228, "trades": 313, "taker_buy_base": 129198.4, "taker_buy_quote": 47203.0566 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.362, "high": 0.362, "low": 0.357, "close": 0.357, "volume": 148478.6, "close_time": 1766282399999, "quote_volume": 53452.048, "trades": 333, "taker_buy_base": 84618.0, "taker_buy_quote": 30464.7484 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.358, "high": 0.359, "low": 0.354, "close": 0.355, "volume": 185947.3, "close_time": 1766285999999, "quote_volume": 66207.7464, "trades": 328, "taker_buy_base": 126593.5, "taker_buy_quote": 45068.5877 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 107718.4, "close_time": 1766289599999, "quote_volume": 38394.8825, "trades": 182, "taker_buy_base": 38892.6, "taker_buy_quote": 13872.1509 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.356, "volume": 32889.0, "close_time": 1766293199999, "quote_volume": 11710.4785, "trades": 58, "taker_buy_base": 13966.0, "taker_buy_quote": 4973.9482 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.355, "volume": 77830.2, "close_time": 1766296799999, "quote_volume": 27741.2982, "trades": 130, "taker_buy_base": 21186.5, "taker_buy_quote": 7555.0376 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.356, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 87789.2, "close_time": 1766300399999, "quote_volume": 31314.9883, "trades": 252, "taker_buy_base": 42647.1, "taker_buy_quote": 15211.3018 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.356, "volume": 63123.9, "close_time": 1766303999999, "quote_volume": 22497.9535, "trades": 184, "taker_buy_base": 35027.7, "taker_buy_quote": 12487.3588 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.356, "high": 0.359, "low": 0.355, "close": 0.357, "volume": 169320.7, "close_time": 1766307599999, "quote_volume": 60436.1259, "trades": 438, "taker_buy_base": 89744.1, "taker_buy_quote": 32025.7486 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.357, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 128970.1, "close_time": 1766311199999, "quote_volume": 46147.9963, "trades": 242, "taker_buy_base": 57425.4, "taker_buy_quote": 20545.7638 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.358, "high": 0.359, "low": 0.355, "close": 0.356, "volume": 106481.8, "close_time": 1766314799999, "quote_volume": 38110.2766, "trades": 246, "taker_buy_base": 63514.2, "taker_buy_quote": 22745.4986 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.356, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 72179.7, "close_time": 1766318399999, "quote_volume": 25703.4644, "trades": 162, "taker_buy_base": 44783.7, "taker_buy_quote": 15950.9411 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.356, "high": 0.36, "low": 0.355, "close": 0.356, "volume": 145215.6, "close_time": 1766321999999, "quote_volume": 51885.0416, "trades": 296, "taker_buy_base": 68273.9, "taker_buy_quote": 24423.8612 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.356, "high": 0.356, "low": 0.344, "close": 0.345, "volume": 523424.8, "close_time": 1766325599999, "quote_volume": 183181.347, "trades": 667, "taker_buy_base": 282301.5, "taker_buy_quote": 98709.3432 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.345, "high": 0.348, "low": 0.344, "close": 0.346, "volume": 487779.1, "close_time": 1766329199999, "quote_volume": 168561.9548, "trades": 470, "taker_buy_base": 288707.2, "taker_buy_quote": 99766.4581 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.347, "high": 0.349, "low": 0.345, "close": 0.348, "volume": 267472.6, "close_time": 1766332799999, "quote_volume": 92879.9094, "trades": 422, "taker_buy_base": 161748.1, "taker_buy_quote": 56156.0947 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.348, "high": 0.351, "low": 0.347, "close": 0.35, "volume": 132574.1, "close_time": 1766336399999, "quote_volume": 46226.8966, "trades": 295, "taker_buy_base": 63017.6, "taker_buy_quote": 21983.1762 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.351, "high": 0.355, "low": 0.35, "close": 0.352, "volume": 270946.8, "close_time": 1766339999999, "quote_volume": 95391.1288, "trades": 355, "taker_buy_base": 181058.2, "taker_buy_quote": 63644.1346 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.353, "high": 0.353, "low": 0.348, "close": 0.35, "volume": 187985.6, "close_time": 1766343599999, "quote_volume": 65806.8497, "trades": 305, "taker_buy_base": 103766.8, "taker_buy_quote": 36320.9932 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.35, "high": 0.353, "low": 0.35, "close": 0.353, "volume": 224047.4, "close_time": 1766347199999, "quote_volume": 78690.3449, "trades": 316, "taker_buy_base": 135956.0, "taker_buy_quote": 47756.1499 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.354, "high": 0.354, "low": 0.351, "close": 0.351, "volume": 67700.4, "close_time": 1766350799999, "quote_volume": 23806.8584, "trades": 171, "taker_buy_base": 24165.6, "taker_buy_quote": 8495.8902 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.352, "high": 0.352, "low": 0.349, "close": 0.349, "volume": 144155.2, "close_time": 1766354399999, "quote_volume": 50517.3214, "trades": 297, "taker_buy_base": 59103.9, "taker_buy_quote": 20721.9669 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.349, "high": 0.357, "low": 0.349, "close": 0.356, "volume": 148756.6, "close_time": 1766357999999, "quote_volume": 52164.3772, "trades": 160, "taker_buy_base": 112531.8, "taker_buy_quote": 39441.9581 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.357, "high": 0.36, "low": 0.355, "close": 0.356, "volume": 104291.9, "close_time": 1766361599999, "quote_volume": 37222.1541, "trades": 251, "taker_buy_base": 40936.1, "taker_buy_quote": 14618.2334 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.357, "high": 0.364, "low": 0.356, "close": 0.356, "volume": 307303.0, "close_time": 1766365199999, "quote_volume": 110442.9855, "trades": 637, "taker_buy_base": 129390.6, "taker_buy_quote": 46563.8817 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.356, "high": 0.358, "low": 0.354, "close": 0.354, "volume": 194659.8, "close_time": 1766368799999, "quote_volume": 69408.6598, "trades": 419, "taker_buy_base": 83327.7, "taker_buy_quote": 29698.8513 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.353, "high": 0.354, "low": 0.348, "close": 0.354, "volume": 317570.6, "close_time": 1766372399999, "quote_volume": 111583.2715, "trades": 516, "taker_buy_base": 218794.4, "taker_buy_quote": 76865.3933 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.353, "high": 0.357, "low": 0.353, "close": 0.356, "volume": 242971.6, "close_time": 1766375999999, "quote_volume": 86357.3287, "trades": 395, "taker_buy_base": 106408.9, "taker_buy_quote": 37820.4121 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.357, "volume": 101225.6, "close_time": 1766379599999, "quote_volume": 36160.1194, "trades": 198, "taker_buy_base": 54156.9, "taker_buy_quote": 19346.8975 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.357, "high": 0.358, "low": 0.355, "close": 0.356, "volume": 87301.4, "close_time": 1766383199999, "quote_volume": 31135.5806, "trades": 229, "taker_buy_base": 54763.9, "taker_buy_quote": 19532.4931 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.356, "high": 0.36, "low": 0.356, "close": 0.358, "volume": 99588.4, "close_time": 1766386799999, "quote_volume": 35714.3448, "trades": 146, "taker_buy_base": 63287.3, "taker_buy_quote": 22682.4836 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.358, "high": 0.363, "low": 0.358, "close": 0.362, "volume": 73984.8, "close_time": 1766390399999, "quote_volume": 26734.2457, "trades": 162, "taker_buy_base": 44255.0, "taker_buy_quote": 15989.602 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.363, "high": 0.364, "low": 0.359, "close": 0.359, "volume": 224841.4, "close_time": 1766393999999, "quote_volume": 81350.9351, "trades": 478, "taker_buy_base": 99312.5, "taker_buy_quote": 35966.3697 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 98423.2, "close_time": 1766397599999, "quote_volume": 35375.8003, "trades": 249, "taker_buy_base": 60190.2, "taker_buy_quote": 21632.1268 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.36, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 86075.3, "close_time": 1766401199999, "quote_volume": 31026.218, "trades": 193, "taker_buy_base": 48794.0, "taker_buy_quote": 17613.2579 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.36, "high": 0.363, "low": 0.358, "close": 0.362, "volume": 156992.4, "close_time": 1766404799999, "quote_volume": 56681.7434, "trades": 272, "taker_buy_base": 83206.5, "taker_buy_quote": 30040.31 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.363, "high": 0.366, "low": 0.362, "close": 0.364, "volume": 80663.9, "close_time": 1766408399999, "quote_volume": 29319.4913, "trades": 189, "taker_buy_base": 39542.2, "taker_buy_quote": 14388.0878 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.364, "high": 0.364, "low": 0.36, "close": 0.362, "volume": 175033.3, "close_time": 1766411999999, "quote_volume": 63299.1097, "trades": 316, "taker_buy_base": 76340.4, "taker_buy_quote": 27613.0513 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.362, "high": 0.365, "low": 0.359, "close": 0.362, "volume": 691643.6, "close_time": 1766415599999, "quote_volume": 250180.4846, "trades": 2384, "taker_buy_base": 377210.4, "taker_buy_quote": 136471.2361 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.362, "high": 0.364, "low": 0.356, "close": 0.361, "volume": 386717.2, "close_time": 1766419199999, "quote_volume": 139166.7855, "trades": 1340, "taker_buy_base": 207867.2, "taker_buy_quote": 74835.3077 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.362, "high": 0.365, "low": 0.361, "close": 0.362, "volume": 180474.3, "close_time": 1766422799999, "quote_volume": 65454.0291, "trades": 585, "taker_buy_base": 98941.0, "taker_buy_quote": 35891.3736 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.363, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 114609.3, "close_time": 1766426399999, "quote_volume": 41439.0508, "trades": 306, "taker_buy_base": 65807.9, "taker_buy_quote": 23794.5986 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.361, "volume": 164998.0, "close_time": 1766429999999, "quote_volume": 59842.5471, "trades": 580, "taker_buy_base": 92126.6, "taker_buy_quote": 33407.2062 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.361, "high": 0.361, "low": 0.353, "close": 0.354, "volume": 198061.0, "close_time": 1766433599999, "quote_volume": 70755.3276, "trades": 541, "taker_buy_base": 97780.1, "taker_buy_quote": 34925.7892 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.353, "high": 0.355, "low": 0.349, "close": 0.352, "volume": 307773.5, "close_time": 1766437199999, "quote_volume": 108149.8956, "trades": 666, "taker_buy_base": 161927.1, "taker_buy_quote": 56921.2364 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.352, "high": 0.355, "low": 0.352, "close": 0.354, "volume": 189074.4, "close_time": 1766440799999, "quote_volume": 66908.1612, "trades": 462, "taker_buy_base": 110007.5, "taker_buy_quote": 38934.9794 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.354, "high": 0.358, "low": 0.354, "close": 0.358, "volume": 112384.4, "close_time": 1766444399999, "quote_volume": 39862.1894, "trades": 221, "taker_buy_base": 59803.1, "taker_buy_quote": 21206.7149 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.358, "high": 0.358, "low": 0.355, "close": 0.357, "volume": 69820.4, "close_time": 1766447999999, "quote_volume": 24873.8359, "trades": 81, "taker_buy_base": 28133.6, "taker_buy_quote": 10019.0711 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.357, "volume": 79625.3, "close_time": 1766451599999, "quote_volume": 28378.0052, "trades": 200, "taker_buy_base": 47568.1, "taker_buy_quote": 16959.9875 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.357, "high": 0.358, "low": 0.355, "close": 0.355, "volume": 93296.7, "close_time": 1766455199999, "quote_volume": 33220.3724, "trades": 248, "taker_buy_base": 54995.2, "taker_buy_quote": 19584.686 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.355, "high": 0.358, "low": 0.353, "close": 0.354, "volume": 174352.9, "close_time": 1766458799999, "quote_volume": 61929.5746, "trades": 729, "taker_buy_base": 114443.5, "taker_buy_quote": 40659.5522 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.354, "high": 0.354, "low": 0.351, "close": 0.353, "volume": 123607.8, "close_time": 1766462399999, "quote_volume": 43631.5524, "trades": 361, "taker_buy_base": 65201.4, "taker_buy_quote": 23035.3606 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.353, "high": 0.354, "low": 0.351, "close": 0.352, "volume": 80523.4, "close_time": 1766465999999, "quote_volume": 28432.1513, "trades": 205, "taker_buy_base": 43776.9, "taker_buy_quote": 15453.7899 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.352, "high": 0.353, "low": 0.35, "close": 0.352, "volume": 168890.9, "close_time": 1766469599999, "quote_volume": 59311.3473, "trades": 263, "taker_buy_base": 126713.0, "taker_buy_quote": 44500.7336 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.352, "high": 0.354, "low": 0.351, "close": 0.352, "volume": 145127.0, "close_time": 1766473199999, "quote_volume": 51104.5626, "trades": 355, "taker_buy_base": 82483.7, "taker_buy_quote": 29045.4871 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.353, "high": 0.354, "low": 0.351, "close": 0.352, "volume": 83317.9, "close_time": 1766476799999, "quote_volume": 29366.4202, "trades": 237, "taker_buy_base": 36637.8, "taker_buy_quote": 12914.1531 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.352, "high": 0.353, "low": 0.35, "close": 0.35, "volume": 133698.6, "close_time": 1766480399999, "quote_volume": 46974.9625, "trades": 258, "taker_buy_base": 68978.8, "taker_buy_quote": 24231.013 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 193593.2, "close_time": 1766483999999, "quote_volume": 67810.7971, "trades": 191, "taker_buy_base": 138015.8, "taker_buy_quote": 48354.2912 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.352, "high": 0.355, "low": 0.352, "close": 0.355, "volume": 83530.6, "close_time": 1766487599999, "quote_volume": 29577.329, "trades": 186, "taker_buy_base": 40477.5, "taker_buy_quote": 14333.2349 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.355, "high": 0.356, "low": 0.354, "close": 0.355, "volume": 113140.1, "close_time": 1766491199999, "quote_volume": 40171.1964, "trades": 228, "taker_buy_base": 50859.4, "taker_buy_quote": 18052.3119 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.355, "high": 0.355, "low": 0.352, "close": 0.354, "volume": 90140.9, "close_time": 1766494799999, "quote_volume": 31896.3143, "trades": 201, "taker_buy_base": 50609.5, "taker_buy_quote": 17910.7707 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.354, "high": 0.356, "low": 0.351, "close": 0.352, "volume": 134870.5, "close_time": 1766498399999, "quote_volume": 47617.0939, "trades": 230, "taker_buy_base": 53281.7, "taker_buy_quote": 18814.9817 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.352, "high": 0.352, "low": 0.343, "close": 0.346, "volume": 442759.9, "close_time": 1766501999999, "quote_volume": 154744.8949, "trades": 592, "taker_buy_base": 244053.0, "taker_buy_quote": 85287.1763 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.348, "volume": 180451.6, "close_time": 1766505599999, "quote_volume": 62725.7696, "trades": 411, "taker_buy_base": 90084.3, "taker_buy_quote": 31309.8728 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.348, "high": 0.356, "low": 0.348, "close": 0.356, "volume": 242543.8, "close_time": 1766509199999, "quote_volume": 85200.4102, "trades": 511, "taker_buy_base": 136774.3, "taker_buy_quote": 47980.8307 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.356, "high": 0.357, "low": 0.349, "close": 0.349, "volume": 115858.6, "close_time": 1766512799999, "quote_volume": 40995.5127, "trades": 296, "taker_buy_base": 49625.7, "taker_buy_quote": 17561.8657 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.348, "high": 0.357, "low": 0.348, "close": 0.357, "volume": 187397.4, "close_time": 1766516399999, "quote_volume": 66072.661, "trades": 323, "taker_buy_base": 119393.4, "taker_buy_quote": 42012.0779 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.358, "high": 0.358, "low": 0.355, "close": 0.357, "volume": 114891.1, "close_time": 1766519999999, "quote_volume": 40921.1435, "trades": 365, "taker_buy_base": 55313.7, "taker_buy_quote": 19696.7405 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.357, "high": 0.363, "low": 0.356, "close": 0.36, "volume": 234920.2, "close_time": 1766523599999, "quote_volume": 84459.5, "trades": 610, "taker_buy_base": 136510.5, "taker_buy_quote": 49116.5633 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.36, "high": 0.36, "low": 0.357, "close": 0.357, "volume": 63105.3, "close_time": 1766527199999, "quote_volume": 22638.7014, "trades": 152, "taker_buy_base": 40750.0, "taker_buy_quote": 14622.7391 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.358, "high": 0.358, "low": 0.355, "close": 0.355, "volume": 64823.1, "close_time": 1766530799999, "quote_volume": 23109.8493, "trades": 160, "taker_buy_base": 28211.5, "taker_buy_quote": 10056.3224 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.355, "high": 0.359, "low": 0.355, "close": 0.359, "volume": 41890.2, "close_time": 1766534399999, "quote_volume": 14920.9144, "trades": 174, "taker_buy_base": 26833.6, "taker_buy_quote": 9572.9039 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.359, "high": 0.36, "low": 0.356, "close": 0.358, "volume": 148800.0, "close_time": 1766537999999, "quote_volume": 53318.5621, "trades": 557, "taker_buy_base": 87136.2, "taker_buy_quote": 31216.6834 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.359, "high": 0.36, "low": 0.355, "close": 0.356, "volume": 72791.7, "close_time": 1766541599999, "quote_volume": 26033.9535, "trades": 268, "taker_buy_base": 34302.4, "taker_buy_quote": 12264.9527 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.355, "high": 0.356, "low": 0.351, "close": 0.351, "volume": 58058.1, "close_time": 1766545199999, "quote_volume": 20495.6523, "trades": 127, "taker_buy_base": 24064.6, "taker_buy_quote": 8495.77 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.351, "high": 0.354, "low": 0.35, "close": 0.354, "volume": 182196.8, "close_time": 1766548799999, "quote_volume": 63987.3281, "trades": 293, "taker_buy_base": 149346.9, "taker_buy_quote": 52441.5299 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.354, "high": 0.356, "low": 0.352, "close": 0.352, "volume": 76584.2, "close_time": 1766552399999, "quote_volume": 27172.8401, "trades": 175, "taker_buy_base": 30738.4, "taker_buy_quote": 10909.696 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.352, "high": 0.353, "low": 0.35, "close": 0.35, "volume": 79963.3, "close_time": 1766555999999, "quote_volume": 28129.1475, "trades": 182, "taker_buy_base": 38465.8, "taker_buy_quote": 13538.1595 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.352, "volume": 149226.7, "close_time": 1766559599999, "quote_volume": 52349.3268, "trades": 227, "taker_buy_base": 102945.8, "taker_buy_quote": 36115.0929 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 87871.5, "close_time": 1766563199999, "quote_volume": 30879.9124, "trades": 184, "taker_buy_base": 47602.2, "taker_buy_quote": 16736.8799 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.349, "volume": 95129.3, "close_time": 1766566799999, "quote_volume": 33332.5622, "trades": 168, "taker_buy_base": 54750.8, "taker_buy_quote": 19186.8412 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 122315.3, "close_time": 1766570399999, "quote_volume": 42812.084, "trades": 255, "taker_buy_base": 52894.1, "taker_buy_quote": 18514.9783 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 83260.6, "close_time": 1766573999999, "quote_volume": 29156.9422, "trades": 263, "taker_buy_base": 51937.7, "taker_buy_quote": 18194.6821 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 102900.0, "close_time": 1766577599999, "quote_volume": 36123.0256, "trades": 189, "taker_buy_base": 76387.0, "taker_buy_quote": 26816.6992 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.349, "volume": 108092.4, "close_time": 1766581199999, "quote_volume": 37868.0656, "trades": 329, "taker_buy_base": 15502.5, "taker_buy_quote": 5440.0488 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 154002.1, "close_time": 1766584799999, "quote_volume": 53584.7663, "trades": 293, "taker_buy_base": 111152.3, "taker_buy_quote": 38671.3882 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.35, "high": 0.353, "low": 0.347, "close": 0.351, "volume": 367144.3, "close_time": 1766588399999, "quote_volume": 128515.5368, "trades": 772, "taker_buy_base": 189174.2, "taker_buy_quote": 66195.314 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.351, "high": 0.357, "low": 0.35, "close": 0.357, "volume": 196765.9, "close_time": 1766591999999, "quote_volume": 69551.4837, "trades": 398, "taker_buy_base": 89451.4, "taker_buy_quote": 31587.1453 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.357, "high": 0.364, "low": 0.356, "close": 0.363, "volume": 252734.1, "close_time": 1766595599999, "quote_volume": 90841.6444, "trades": 504, "taker_buy_base": 142647.3, "taker_buy_quote": 51231.1268 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.364, "high": 0.365, "low": 0.357, "close": 0.358, "volume": 173273.8, "close_time": 1766599199999, "quote_volume": 62575.3823, "trades": 507, "taker_buy_base": 110437.8, "taker_buy_quote": 39855.7086 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.358, "volume": 97482.2, "close_time": 1766602799999, "quote_volume": 34799.1921, "trades": 308, "taker_buy_base": 74018.9, "taker_buy_quote": 26426.1358 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.358, "high": 0.362, "low": 0.357, "close": 0.362, "volume": 86680.6, "close_time": 1766606399999, "quote_volume": 31070.9787, "trades": 219, "taker_buy_base": 29631.3, "taker_buy_quote": 10647.5137 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 105359.7, "close_time": 1766609999999, "quote_volume": 38159.6265, "trades": 336, "taker_buy_base": 64664.4, "taker_buy_quote": 23430.5164 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.361, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 61376.6, "close_time": 1766613599999, "quote_volume": 22213.4508, "trades": 170, "taker_buy_base": 29392.6, "taker_buy_quote": 10640.1212 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 52664.3, "close_time": 1766617199999, "quote_volume": 19184.778, "trades": 183, "taker_buy_base": 24484.5, "taker_buy_quote": 8923.4219 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.365, "high": 0.366, "low": 0.362, "close": 0.364, "volume": 48775.4, "close_time": 1766620799999, "quote_volume": 17748.9359, "trades": 223, "taker_buy_base": 17133.9, "taker_buy_quote": 6240.4078 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.364, "high": 0.364, "low": 0.36, "close": 0.361, "volume": 113881.8, "close_time": 1766624399999, "quote_volume": 41190.8261, "trades": 387, "taker_buy_base": 58078.1, "taker_buy_quote": 21018.8591 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.362, "high": 0.362, "low": 0.362, "close": 0.362, "volume": 27852.3, "close_time": 1766627999999, "quote_volume": 10082.5326, "trades": 72, "taker_buy_base": 21744.1, "taker_buy_quote": 7871.3642 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.362, "high": 0.366, "low": 0.362, "close": 0.365, "volume": 185953.6, "close_time": 1766631599999, "quote_volume": 67701.9244, "trades": 289, "taker_buy_base": 78640.8, "taker_buy_quote": 28660.9467 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.365, "high": 0.368, "low": 0.365, "close": 0.366, "volume": 86684.5, "close_time": 1766635199999, "quote_volume": 31752.435, "trades": 308, "taker_buy_base": 48011.0, "taker_buy_quote": 17583.7531 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.366, "volume": 114718.2, "close_time": 1766638799999, "quote_volume": 41872.1281, "trades": 329, "taker_buy_base": 53484.2, "taker_buy_quote": 19525.2919 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.367, "volume": 78998.6, "close_time": 1766642399999, "quote_volume": 28893.6559, "trades": 287, "taker_buy_base": 47174.9, "taker_buy_quote": 17255.9236 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.367, "high": 0.374, "low": 0.367, "close": 0.371, "volume": 233023.8, "close_time": 1766645999999, "quote_volume": 86439.2254, "trades": 644, "taker_buy_base": 101560.7, "taker_buy_quote": 37695.372 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.371, "high": 0.373, "low": 0.367, "close": 0.37, "volume": 97150.5, "close_time": 1766649599999, "quote_volume": 35883.3496, "trades": 240, "taker_buy_base": 61925.2, "taker_buy_quote": 22873.7708 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.371, "high": 0.374, "low": 0.37, "close": 0.374, "volume": 115527.5, "close_time": 1766653199999, "quote_volume": 42982.1861, "trades": 270, "taker_buy_base": 59522.6, "taker_buy_quote": 22175.2564 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.375, "high": 0.375, "low": 0.37, "close": 0.37, "volume": 78455.1, "close_time": 1766656799999, "quote_volume": 29116.5412, "trades": 263, "taker_buy_base": 18831.1, "taker_buy_quote": 6986.3676 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.37, "high": 0.371, "low": 0.366, "close": 0.368, "volume": 103155.4, "close_time": 1766660399999, "quote_volume": 37921.5758, "trades": 393, "taker_buy_base": 49955.4, "taker_buy_quote": 18371.2519 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.367, "high": 0.371, "low": 0.367, "close": 0.368, "volume": 129571.9, "close_time": 1766663999999, "quote_volume": 47746.6935, "trades": 316, "taker_buy_base": 29456.4, "taker_buy_quote": 10860.6905 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.367, "high": 0.372, "low": 0.367, "close": 0.372, "volume": 31278.1, "close_time": 1766667599999, "quote_volume": 11565.3758, "trades": 71, "taker_buy_base": 18120.6, "taker_buy_quote": 6702.858 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.372, "high": 0.375, "low": 0.37, "close": 0.373, "volume": 151324.3, "close_time": 1766671199999, "quote_volume": 56359.1993, "trades": 446, "taker_buy_base": 79597.7, "taker_buy_quote": 29670.806 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.373, "high": 0.374, "low": 0.37, "close": 0.371, "volume": 110922.8, "close_time": 1766674799999, "quote_volume": 41311.6609, "trades": 315, "taker_buy_base": 51717.8, "taker_buy_quote": 19287.2065 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.371, "high": 0.378, "low": 0.37, "close": 0.375, "volume": 193228.1, "close_time": 1766678399999, "quote_volume": 72174.3755, "trades": 489, "taker_buy_base": 88217.6, "taker_buy_quote": 32961.2542 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.376, "high": 0.377, "low": 0.373, "close": 0.373, "volume": 165256.6, "close_time": 1766681999999, "quote_volume": 62032.9312, "trades": 390, "taker_buy_base": 71284.0, "taker_buy_quote": 26763.5427 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 124741.7, "close_time": 1766685599999, "quote_volume": 46472.7642, "trades": 325, "taker_buy_base": 73305.8, "taker_buy_quote": 27318.0161 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.373, "high": 0.377, "low": 0.372, "close": 0.376, "volume": 86016.1, "close_time": 1766689199999, "quote_volume": 32253.0623, "trades": 247, "taker_buy_base": 47414.7, "taker_buy_quote": 17776.2384 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.375, "high": 0.382, "low": 0.374, "close": 0.378, "volume": 180801.1, "close_time": 1766692799999, "quote_volume": 68451.0065, "trades": 425, "taker_buy_base": 87613.8, "taker_buy_quote": 33193.7572 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.378, "high": 0.38, "low": 0.376, "close": 0.378, "volume": 169680.5, "close_time": 1766696399999, "quote_volume": 64165.2818, "trades": 172, "taker_buy_base": 61605.8, "taker_buy_quote": 23318.7223 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.378, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 35233.0, "close_time": 1766699999999, "quote_volume": 13318.4911, "trades": 115, "taker_buy_base": 17929.4, "taker_buy_quote": 6779.0088 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.376, "high": 0.376, "low": 0.366, "close": 0.368, "volume": 99302.0, "close_time": 1766703599999, "quote_volume": 36883.8498, "trades": 264, "taker_buy_base": 35733.0, "taker_buy_quote": 13276.1672 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.368, "high": 0.37, "low": 0.361, "close": 0.362, "volume": 206685.7, "close_time": 1766707199999, "quote_volume": 75240.2355, "trades": 446, "taker_buy_base": 86200.8, "taker_buy_quote": 31397.2502 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.363, "high": 0.364, "low": 0.36, "close": 0.363, "volume": 282125.8, "close_time": 1766710799999, "quote_volume": 102485.7844, "trades": 700, "taker_buy_base": 204076.3, "taker_buy_quote": 74164.6718 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.363, "high": 0.367, "low": 0.363, "close": 0.365, "volume": 116258.2, "close_time": 1766714399999, "quote_volume": 42498.9239, "trades": 274, "taker_buy_base": 57121.9, "taker_buy_quote": 20882.8232 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.366, "high": 0.377, "low": 0.366, "close": 0.376, "volume": 276712.1, "close_time": 1766717999999, "quote_volume": 103658.1018, "trades": 704, "taker_buy_base": 147717.0, "taker_buy_quote": 55381.3547 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.376, "high": 0.376, "low": 0.372, "close": 0.373, "volume": 181089.9, "close_time": 1766721599999, "quote_volume": 67552.4912, "trades": 455, "taker_buy_base": 91797.2, "taker_buy_quote": 34257.0697 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.372, "high": 0.373, "low": 0.369, "close": 0.373, "volume": 64225.0, "close_time": 1766725199999, "quote_volume": 23833.8889, "trades": 120, "taker_buy_base": 25709.3, "taker_buy_quote": 9543.2088 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.373, "high": 0.373, "low": 0.37, "close": 0.373, "volume": 140317.1, "close_time": 1766728799999, "quote_volume": 52043.139, "trades": 220, "taker_buy_base": 40879.6, "taker_buy_quote": 15194.4663 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.374, "volume": 124897.2, "close_time": 1766732399999, "quote_volume": 46612.3521, "trades": 420, "taker_buy_base": 61344.4, "taker_buy_quote": 22895.4082 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.374, "high": 0.374, "low": 0.368, "close": 0.369, "volume": 123798.3, "close_time": 1766735999999, "quote_volume": 46080.4765, "trades": 289, "taker_buy_base": 51788.3, "taker_buy_quote": 19286.5772 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 73622.9, "close_time": 1766739599999, "quote_volume": 27260.8055, "trades": 227, "taker_buy_base": 44617.0, "taker_buy_quote": 16519.8913 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.371, "high": 0.375, "low": 0.37, "close": 0.375, "volume": 94351.2, "close_time": 1766743199999, "quote_volume": 35129.8498, "trades": 264, "taker_buy_base": 49227.8, "taker_buy_quote": 18322.9333 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.375, "high": 0.376, "low": 0.373, "close": 0.376, "volume": 154889.2, "close_time": 1766746799999, "quote_volume": 58030.0625, "trades": 265, "taker_buy_base": 68142.3, "taker_buy_quote": 25547.7047 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.376, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 28404.0, "close_time": 1766750399999, "quote_volume": 10663.4048, "trades": 79, "taker_buy_base": 16368.1, "taker_buy_quote": 6146.0789 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.377, "high": 0.382, "low": 0.375, "close": 0.381, "volume": 126236.5, "close_time": 1766753999999, "quote_volume": 47860.7841, "trades": 396, "taker_buy_base": 66428.1, "taker_buy_quote": 25220.3423 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.38, "high": 0.384, "low": 0.379, "close": 0.383, "volume": 168694.0, "close_time": 1766757599999, "quote_volume": 64097.1387, "trades": 412, "taker_buy_base": 107116.3, "taker_buy_quote": 40720.1694 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.383, "high": 0.386, "low": 0.38, "close": 0.381, "volume": 185386.4, "close_time": 1766761199999, "quote_volume": 71052.4116, "trades": 746, "taker_buy_base": 77383.0, "taker_buy_quote": 29649.7918 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.38, "high": 0.38, "low": 0.371, "close": 0.373, "volume": 304198.5, "close_time": 1766764799999, "quote_volume": 114085.4372, "trades": 682, "taker_buy_base": 171049.1, "taker_buy_quote": 64202.524 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.374, "high": 0.376, "low": 0.369, "close": 0.369, "volume": 151619.2, "close_time": 1766768399999, "quote_volume": 56643.8867, "trades": 288, "taker_buy_base": 68730.6, "taker_buy_quote": 25668.3701 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.369, "high": 0.374, "low": 0.369, "close": 0.373, "volume": 119734.3, "close_time": 1766771999999, "quote_volume": 44442.3919, "trades": 283, "taker_buy_base": 70715.6, "taker_buy_quote": 26217.6421 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.374, "high": 0.38, "low": 0.373, "close": 0.379, "volume": 96497.4, "close_time": 1766775599999, "quote_volume": 36352.2511, "trades": 278, "taker_buy_base": 43988.1, "taker_buy_quote": 16557.1123 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.379, "high": 0.382, "low": 0.378, "close": 0.379, "volume": 91938.1, "close_time": 1766779199999, "quote_volume": 34923.592, "trades": 320, "taker_buy_base": 46693.4, "taker_buy_quote": 17738.1596 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.38, "high": 0.381, "low": 0.377, "close": 0.379, "volume": 74855.6, "close_time": 1766782799999, "quote_volume": 28349.6435, "trades": 199, "taker_buy_base": 42715.2, "taker_buy_quote": 16175.2543 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.379, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 83459.8, "close_time": 1766786399999, "quote_volume": 31570.0469, "trades": 265, "taker_buy_base": 56809.2, "taker_buy_quote": 21489.5047 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.377, "high": 0.379, "low": 0.376, "close": 0.378, "volume": 36187.7, "close_time": 1766789999999, "quote_volume": 13652.4137, "trades": 152, "taker_buy_base": 16571.6, "taker_buy_quote": 6250.0655 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 53637.6, "close_time": 1766793599999, "quote_volume": 20312.3872, "trades": 198, "taker_buy_base": 29816.3, "taker_buy_quote": 11287.1254 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.379, "volume": 105209.0, "close_time": 1766797199999, "quote_volume": 39707.6912, "trades": 251, "taker_buy_base": 72370.4, "taker_buy_quote": 27317.2518 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.378, "high": 0.382, "low": 0.378, "close": 0.381, "volume": 101239.6, "close_time": 1766800799999, "quote_volume": 38348.6671, "trades": 290, "taker_buy_base": 58010.8, "taker_buy_quote": 21986.0405 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 47530.0, "close_time": 1766804399999, "quote_volume": 18098.8641, "trades": 153, "taker_buy_base": 21291.0, "taker_buy_quote": 8109.8479 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.38, "high": 0.386, "low": 0.38, "close": 0.383, "volume": 95641.6, "close_time": 1766807999999, "quote_volume": 36669.0222, "trades": 307, "taker_buy_base": 57974.3, "taker_buy_quote": 22216.2435 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.383, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 51236.1, "close_time": 1766811599999, "quote_volume": 19605.2011, "trades": 124, "taker_buy_base": 24319.0, "taker_buy_quote": 9305.9943 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 54675.5, "close_time": 1766815199999, "quote_volume": 20890.7619, "trades": 165, "taker_buy_base": 24710.1, "taker_buy_quote": 9446.936 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 21708.6, "close_time": 1766818799999, "quote_volume": 8298.1766, "trades": 74, "taker_buy_base": 16397.0, "taker_buy_quote": 6267.6617 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.383, "high": 0.386, "low": 0.382, "close": 0.384, "volume": 56169.7, "close_time": 1766822399999, "quote_volume": 21579.3551, "trades": 190, "taker_buy_base": 24620.5, "taker_buy_quote": 9462.337 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.384, "volume": 58913.4, "close_time": 1766825999999, "quote_volume": 22727.2237, "trades": 151, "taker_buy_base": 27415.8, "taker_buy_quote": 10580.2573 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.387, "volume": 50913.7, "close_time": 1766829599999, "quote_volume": 19643.9678, "trades": 142, "taker_buy_base": 29016.0, "taker_buy_quote": 11200.0777 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.387, "high": 0.389, "low": 0.382, "close": 0.385, "volume": 147752.6, "close_time": 1766833199999, "quote_volume": 56791.763, "trades": 459, "taker_buy_base": 57720.1, "taker_buy_quote": 22163.8177 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.385, "high": 0.387, "low": 0.383, "close": 0.387, "volume": 173619.2, "close_time": 1766836799999, "quote_volume": 66926.2552, "trades": 282, "taker_buy_base": 107824.1, "taker_buy_quote": 41596.0096 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.387, "high": 0.39, "low": 0.386, "close": 0.387, "volume": 125059.5, "close_time": 1766840399999, "quote_volume": 48529.7713, "trades": 301, "taker_buy_base": 47987.4, "taker_buy_quote": 18632.9517 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.388, "high": 0.388, "low": 0.385, "close": 0.385, "volume": 49501.2, "close_time": 1766843999999, "quote_volume": 19107.107, "trades": 143, "taker_buy_base": 22753.2, "taker_buy_quote": 8782.4328 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.386, "high": 0.39, "low": 0.386, "close": 0.389, "volume": 95525.2, "close_time": 1766847599999, "quote_volume": 37003.3791, "trades": 283, "taker_buy_base": 35875.3, "taker_buy_quote": 13906.9358 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.388, "high": 0.392, "low": 0.387, "close": 0.391, "volume": 162937.7, "close_time": 1766851199999, "quote_volume": 63602.4198, "trades": 441, "taker_buy_base": 110144.3, "taker_buy_quote": 43023.6907 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.391, "high": 0.395, "low": 0.39, "close": 0.392, "volume": 191241.5, "close_time": 1766854799999, "quote_volume": 75037.8249, "trades": 398, "taker_buy_base": 109088.5, "taker_buy_quote": 42826.0352 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.392, "high": 0.398, "low": 0.392, "close": 0.396, "volume": 121733.8, "close_time": 1766858399999, "quote_volume": 48096.3327, "trades": 331, "taker_buy_base": 68000.8, "taker_buy_quote": 26882.1574 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.396, "high": 0.397, "low": 0.391, "close": 0.393, "volume": 178980.7, "close_time": 1766861999999, "quote_volume": 70463.3385, "trades": 263, "taker_buy_base": 38998.6, "taker_buy_quote": 15376.055 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.393, "high": 0.395, "low": 0.392, "close": 0.395, "volume": 82992.9, "close_time": 1766865599999, "quote_volume": 32649.0402, "trades": 190, "taker_buy_base": 41542.3, "taker_buy_quote": 16344.6957 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.394, "volume": 72150.3, "close_time": 1766869199999, "quote_volume": 28468.67, "trades": 142, "taker_buy_base": 33131.0, "taker_buy_quote": 13076.0351 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.394, "high": 0.397, "low": 0.393, "close": 0.396, "volume": 80433.9, "close_time": 1766872799999, "quote_volume": 31815.1849, "trades": 276, "taker_buy_base": 26499.5, "taker_buy_quote": 10490.4971 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.396, "high": 0.396, "low": 0.392, "close": 0.393, "volume": 96777.3, "close_time": 1766876399999, "quote_volume": 38178.1635, "trades": 369, "taker_buy_base": 53453.8, "taker_buy_quote": 21075.4313 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.393, "high": 0.398, "low": 0.393, "close": 0.397, "volume": 92703.9, "close_time": 1766879999999, "quote_volume": 36686.2222, "trades": 280, "taker_buy_base": 55326.6, "taker_buy_quote": 21876.5612 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.397, "high": 0.4, "low": 0.395, "close": 0.395, "volume": 124452.1, "close_time": 1766883599999, "quote_volume": 49369.722, "trades": 348, "taker_buy_base": 67527.4, "taker_buy_quote": 26783.6084 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.394, "volume": 73465.8, "close_time": 1766887199999, "quote_volume": 28957.4896, "trades": 249, "taker_buy_base": 46187.9, "taker_buy_quote": 18203.7439 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.394, "high": 0.4, "low": 0.393, "close": 0.398, "volume": 98619.1, "close_time": 1766890799999, "quote_volume": 39097.302, "trades": 260, "taker_buy_base": 70143.2, "taker_buy_quote": 27809.9874 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.398, "high": 0.398, "low": 0.394, "close": 0.395, "volume": 67676.3, "close_time": 1766894399999, "quote_volume": 26806.6979, "trades": 187, "taker_buy_base": 37492.3, "taker_buy_quote": 14845.8789 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 49934.3, "close_time": 1766897999999, "quote_volume": 19731.5511, "trades": 151, "taker_buy_base": 31988.7, "taker_buy_quote": 12643.0391 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.395, "volume": 239298.6, "close_time": 1766901599999, "quote_volume": 94413.4154, "trades": 360, "taker_buy_base": 88636.9, "taker_buy_quote": 34983.0183 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.395, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 57865.9, "close_time": 1766905199999, "quote_volume": 22944.2513, "trades": 154, "taker_buy_base": 35585.6, "taker_buy_quote": 14109.9783 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 97613.5, "close_time": 1766908799999, "quote_volume": 38830.4084, "trades": 250, "taker_buy_base": 60819.1, "taker_buy_quote": 24196.4161 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.397, "volume": 117772.6, "close_time": 1766912399999, "quote_volume": 46921.0319, "trades": 243, "taker_buy_base": 45991.7, "taker_buy_quote": 18336.5704 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 78864.4, "close_time": 1766915999999, "quote_volume": 31227.9771, "trades": 141, "taker_buy_base": 37164.3, "taker_buy_quote": 14723.4672 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.395, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 40238.1, "close_time": 1766919599999, "quote_volume": 15957.5889, "trades": 105, "taker_buy_base": 21218.8, "taker_buy_quote": 8418.3567 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 80439.8, "close_time": 1766923199999, "quote_volume": 31922.5732, "trades": 159, "taker_buy_base": 52245.1, "taker_buy_quote": 20743.7603 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.397, "high": 0.398, "low": 0.393, "close": 0.394, "volume": 93522.2, "close_time": 1766926799999, "quote_volume": 36918.3721, "trades": 178, "taker_buy_base": 42168.3, "taker_buy_quote": 16669.9166 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.394, "high": 0.395, "low": 0.392, "close": 0.394, "volume": 107030.1, "close_time": 1766930399999, "quote_volume": 42142.899, "trades": 254, "taker_buy_base": 47551.7, "taker_buy_quote": 18735.7606 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 158127.1, "close_time": 1766933999999, "quote_volume": 62525.7649, "trades": 324, "taker_buy_base": 79830.8, "taker_buy_quote": 31572.2285 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 83157.2, "close_time": 1766937599999, "quote_volume": 32962.8266, "trades": 238, "taker_buy_base": 36396.0, "taker_buy_quote": 14433.4639 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 92356.8, "close_time": 1766941199999, "quote_volume": 36536.0032, "trades": 311, "taker_buy_base": 45689.7, "taker_buy_quote": 18079.5405 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.395, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 52303.2, "close_time": 1766944799999, "quote_volume": 20697.6762, "trades": 172, "taker_buy_base": 31664.2, "taker_buy_quote": 12526.8636 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.395, "high": 0.396, "low": 0.389, "close": 0.39, "volume": 227397.5, "close_time": 1766948399999, "quote_volume": 88965.892, "trades": 545, "taker_buy_base": 111930.1, "taker_buy_quote": 43769.3452 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 130738.6, "close_time": 1766951999999, "quote_volume": 50901.042, "trades": 452, "taker_buy_base": 59831.5, "taker_buy_quote": 23303.5967 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 129534.1, "close_time": 1766955599999, "quote_volume": 50355.4644, "trades": 479, "taker_buy_base": 58682.8, "taker_buy_quote": 22823.2754 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 114446.6, "close_time": 1766959199999, "quote_volume": 44442.0929, "trades": 417, "taker_buy_base": 57016.9, "taker_buy_quote": 22151.9558 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.388, "high": 0.392, "low": 0.387, "close": 0.392, "volume": 109597.6, "close_time": 1766962799999, "quote_volume": 42623.5554, "trades": 502, "taker_buy_base": 47163.7, "taker_buy_quote": 18352.4596 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.392, "high": 0.395, "low": 0.39, "close": 0.394, "volume": 129712.9, "close_time": 1766966399999, "quote_volume": 50827.5733, "trades": 307, "taker_buy_base": 69199.9, "taker_buy_quote": 27127.941 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.394, "high": 0.4, "low": 0.392, "close": 0.396, "volume": 185542.9, "close_time": 1766969999999, "quote_volume": 73505.9288, "trades": 516, "taker_buy_base": 103772.1, "taker_buy_quote": 41097.9557 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.396, "high": 0.403, "low": 0.393, "close": 0.4, "volume": 180618.3, "close_time": 1766973599999, "quote_volume": 71791.9536, "trades": 448, "taker_buy_base": 85755.9, "taker_buy_quote": 34135.8721 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.401, "high": 0.404, "low": 0.396, "close": 0.397, "volume": 253192.9, "close_time": 1766977199999, "quote_volume": 101031.7073, "trades": 601, "taker_buy_base": 117509.0, "taker_buy_quote": 46951.9438 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 170262.7, "close_time": 1766980799999, "quote_volume": 67823.3886, "trades": 548, "taker_buy_base": 103541.4, "taker_buy_quote": 41243.6265 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.399, "high": 0.401, "low": 0.397, "close": 0.398, "volume": 230283.5, "close_time": 1766984399999, "quote_volume": 91817.5963, "trades": 681, "taker_buy_base": 120367.1, "taker_buy_quote": 48028.303 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.398, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 99913.8, "close_time": 1766987999999, "quote_volume": 39754.3306, "trades": 371, "taker_buy_base": 53737.6, "taker_buy_quote": 21390.8064 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 88438.6, "close_time": 1766991599999, "quote_volume": 35201.4541, "trades": 206, "taker_buy_base": 36369.1, "taker_buy_quote": 14476.8595 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.398, "high": 0.399, "low": 0.395, "close": 0.398, "volume": 96048.1, "close_time": 1766995199999, "quote_volume": 38107.964, "trades": 263, "taker_buy_base": 52014.5, "taker_buy_quote": 20637.9094 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.398, "high": 0.4, "low": 0.396, "close": 0.397, "volume": 111418.6, "close_time": 1766998799999, "quote_volume": 44436.0648, "trades": 269, "taker_buy_base": 64533.4, "taker_buy_quote": 25750.7705 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.397, "high": 0.397, "low": 0.389, "close": 0.392, "volume": 168265.6, "close_time": 1767002399999, "quote_volume": 66133.882, "trades": 508, "taker_buy_base": 71266.8, "taker_buy_quote": 28041.5018 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.392, "high": 0.397, "low": 0.392, "close": 0.397, "volume": 116850.7, "close_time": 1767005999999, "quote_volume": 46039.7756, "trades": 573, "taker_buy_base": 61089.3, "taker_buy_quote": 24073.3927 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 220216.5, "close_time": 1767009599999, "quote_volume": 87567.3212, "trades": 529, "taker_buy_base": 91681.6, "taker_buy_quote": 36474.167 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.398, "high": 0.4, "low": 0.391, "close": 0.395, "volume": 317894.0, "close_time": 1767013199999, "quote_volume": 125611.0748, "trades": 777, "taker_buy_base": 149273.9, "taker_buy_quote": 58997.8438 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.395, "high": 0.398, "low": 0.39, "close": 0.39, "volume": 115289.6, "close_time": 1767016799999, "quote_volume": 45363.9011, "trades": 279, "taker_buy_base": 55688.3, "taker_buy_quote": 21933.2233 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.39, "high": 0.396, "low": 0.388, "close": 0.392, "volume": 248317.8, "close_time": 1767020399999, "quote_volume": 97435.0004, "trades": 585, "taker_buy_base": 140647.1, "taker_buy_quote": 55166.3263 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.393, "high": 0.397, "low": 0.392, "close": 0.395, "volume": 166160.6, "close_time": 1767023999999, "quote_volume": 65687.6268, "trades": 457, "taker_buy_base": 85976.8, "taker_buy_quote": 33985.6441 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.394, "high": 0.394, "low": 0.39, "close": 0.391, "volume": 95679.4, "close_time": 1767027599999, "quote_volume": 37466.658, "trades": 295, "taker_buy_base": 41021.2, "taker_buy_quote": 16059.9244 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.391, "high": 0.394, "low": 0.388, "close": 0.393, "volume": 135521.3, "close_time": 1767031199999, "quote_volume": 52980.2394, "trades": 370, "taker_buy_base": 67945.9, "taker_buy_quote": 26587.7994 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.393, "high": 0.394, "low": 0.389, "close": 0.39, "volume": 125123.0, "close_time": 1767034799999, "quote_volume": 49036.2981, "trades": 349, "taker_buy_base": 56533.6, "taker_buy_quote": 22168.8026 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.389, "high": 0.389, "low": 0.385, "close": 0.386, "volume": 238207.4, "close_time": 1767038399999, "quote_volume": 92087.9678, "trades": 498, "taker_buy_base": 103095.3, "taker_buy_quote": 39883.4681 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.386, "high": 0.39, "low": 0.384, "close": 0.385, "volume": 145847.0, "close_time": 1767041999999, "quote_volume": 56335.5416, "trades": 564, "taker_buy_base": 70347.9, "taker_buy_quote": 27196.8875 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.385, "high": 0.389, "low": 0.385, "close": 0.388, "volume": 106405.5, "close_time": 1767045599999, "quote_volume": 41245.3743, "trades": 349, "taker_buy_base": 60631.5, "taker_buy_quote": 23502.1607 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 49562.4, "close_time": 1767049199999, "quote_volume": 19147.2035, "trades": 225, "taker_buy_base": 30922.0, "taker_buy_quote": 11946.259 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 36382.4, "close_time": 1767052799999, "quote_volume": 14016.1122, "trades": 146, "taker_buy_base": 15876.6, "taker_buy_quote": 6114.883 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.386, "high": 0.388, "low": 0.384, "close": 0.386, "volume": 114125.6, "close_time": 1767056399999, "quote_volume": 44015.4922, "trades": 341, "taker_buy_base": 51084.8, "taker_buy_quote": 19719.0112 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 123734.4, "close_time": 1767059999999, "quote_volume": 47708.5767, "trades": 310, "taker_buy_base": 41803.9, "taker_buy_quote": 16122.6041 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.385, "high": 0.388, "low": 0.384, "close": 0.386, "volume": 193316.7, "close_time": 1767063599999, "quote_volume": 74554.517, "trades": 531, "taker_buy_base": 100204.7, "taker_buy_quote": 38646.8882 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.386, "high": 0.39, "low": 0.385, "close": 0.39, "volume": 125890.9, "close_time": 1767067199999, "quote_volume": 48660.7665, "trades": 309, "taker_buy_base": 61005.1, "taker_buy_quote": 23601.8616 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.388, "volume": 32705.3, "close_time": 1767070799999, "quote_volume": 12753.464, "trades": 99, "taker_buy_base": 15303.5, "taker_buy_quote": 5969.3602 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.388, "high": 0.388, "low": 0.385, "close": 0.388, "volume": 78711.6, "close_time": 1767074399999, "quote_volume": 30473.1748, "trades": 249, "taker_buy_base": 46778.0, "taker_buy_quote": 18112.4439 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 64202.5, "close_time": 1767077999999, "quote_volume": 24911.7156, "trades": 402, "taker_buy_base": 28520.0, "taker_buy_quote": 11071.0578 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.386, "high": 0.388, "low": 0.385, "close": 0.387, "volume": 66021.4, "close_time": 1767081599999, "quote_volume": 25513.3882, "trades": 288, "taker_buy_base": 27010.5, "taker_buy_quote": 10445.0367 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.386, "high": 0.392, "low": 0.386, "close": 0.39, "volume": 135218.0, "close_time": 1767085199999, "quote_volume": 52731.9161, "trades": 351, "taker_buy_base": 76788.7, "taker_buy_quote": 29937.7096 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.39, "high": 0.394, "low": 0.389, "close": 0.392, "volume": 252333.5, "close_time": 1767088799999, "quote_volume": 98742.8775, "trades": 490, "taker_buy_base": 115732.6, "taker_buy_quote": 45299.8014 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.392, "high": 0.397, "low": 0.392, "close": 0.396, "volume": 101447.7, "close_time": 1767092399999, "quote_volume": 39970.3399, "trades": 367, "taker_buy_base": 34301.8, "taker_buy_quote": 13520.1194 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.397, "high": 0.397, "low": 0.392, "close": 0.392, "volume": 201781.2, "close_time": 1767095999999, "quote_volume": 79626.4213, "trades": 557, "taker_buy_base": 96119.9, "taker_buy_quote": 37980.3707 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.393, "high": 0.397, "low": 0.391, "close": 0.397, "volume": 103620.8, "close_time": 1767099599999, "quote_volume": 40935.1872, "trades": 390, "taker_buy_base": 56236.4, "taker_buy_quote": 22202.0137 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.397, "high": 0.398, "low": 0.393, "close": 0.394, "volume": 87119.4, "close_time": 1767103199999, "quote_volume": 34470.7187, "trades": 215, "taker_buy_base": 44931.5, "taker_buy_quote": 17789.1543 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.394, "high": 0.397, "low": 0.39, "close": 0.395, "volume": 195241.4, "close_time": 1767106799999, "quote_volume": 76681.3198, "trades": 531, "taker_buy_base": 98449.9, "taker_buy_quote": 38678.8318 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.395, "high": 0.397, "low": 0.391, "close": 0.396, "volume": 163262.7, "close_time": 1767110399999, "quote_volume": 64212.1936, "trades": 375, "taker_buy_base": 75920.1, "taker_buy_quote": 29885.6163 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.397, "high": 0.402, "low": 0.394, "close": 0.395, "volume": 257326.2, "close_time": 1767113999999, "quote_volume": 102178.9924, "trades": 895, "taker_buy_base": 98944.8, "taker_buy_quote": 39282.0724 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.395, "high": 0.396, "low": 0.391, "close": 0.393, "volume": 156861.8, "close_time": 1767117599999, "quote_volume": 61828.1495, "trades": 596, "taker_buy_base": 72530.4, "taker_buy_quote": 28596.992 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.393, "high": 0.396, "low": 0.392, "close": 0.394, "volume": 339546.2, "close_time": 1767121199999, "quote_volume": 133609.135, "trades": 1213, "taker_buy_base": 172056.9, "taker_buy_quote": 67790.7468 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.393, "high": 0.4, "low": 0.392, "close": 0.398, "volume": 193445.8, "close_time": 1767124799999, "quote_volume": 76637.581, "trades": 757, "taker_buy_base": 124353.9, "taker_buy_quote": 49359.0084 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.399, "high": 0.399, "low": 0.393, "close": 0.393, "volume": 93224.8, "close_time": 1767128399999, "quote_volume": 36852.6405, "trades": 426, "taker_buy_base": 31209.4, "taker_buy_quote": 12315.156 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.393, "high": 0.396, "low": 0.392, "close": 0.393, "volume": 94250.2, "close_time": 1767131999999, "quote_volume": 37108.5494, "trades": 377, "taker_buy_base": 50216.8, "taker_buy_quote": 19790.9179 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 70061.9, "close_time": 1767135599999, "quote_volume": 27549.7627, "trades": 349, "taker_buy_base": 45671.2, "taker_buy_quote": 17963.3737 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 93593.4, "close_time": 1767139199999, "quote_volume": 36997.1336, "trades": 257, "taker_buy_base": 35897.5, "taker_buy_quote": 14193.0201 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 60803.7, "close_time": 1767142799999, "quote_volume": 23929.9419, "trades": 168, "taker_buy_base": 41682.4, "taker_buy_quote": 16402.1059 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.394, "high": 0.398, "low": 0.392, "close": 0.397, "volume": 92587.2, "close_time": 1767146399999, "quote_volume": 36539.1631, "trades": 279, "taker_buy_base": 54265.1, "taker_buy_quote": 21436.5054 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.397, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 122278.8, "close_time": 1767149999999, "quote_volume": 48383.1583, "trades": 494, "taker_buy_base": 52401.5, "taker_buy_quote": 20734.7663 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.396, "high": 0.396, "low": 0.393, "close": 0.395, "volume": 134960.2, "close_time": 1767153599999, "quote_volume": 53153.0906, "trades": 729, "taker_buy_base": 67598.9, "taker_buy_quote": 26620.8863 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.396, "high": 0.397, "low": 0.392, "close": 0.393, "volume": 85490.6, "close_time": 1767157199999, "quote_volume": 33631.7072, "trades": 369, "taker_buy_base": 42633.4, "taker_buy_quote": 16782.3721 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 84601.6, "close_time": 1767160799999, "quote_volume": 33236.6053, "trades": 380, "taker_buy_base": 42663.7, "taker_buy_quote": 16760.9276 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 110640.0, "close_time": 1767164399999, "quote_volume": 43363.5899, "trades": 380, "taker_buy_base": 57785.1, "taker_buy_quote": 22653.2225 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.392, "high": 0.393, "low": 0.389, "close": 0.391, "volume": 113378.4, "close_time": 1767167999999, "quote_volume": 44357.9879, "trades": 494, "taker_buy_base": 53985.9, "taker_buy_quote": 21137.1538 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.391, "high": 0.392, "low": 0.388, "close": 0.389, "volume": 157596.9, "close_time": 1767171599999, "quote_volume": 61424.302, "trades": 351, "taker_buy_base": 73081.4, "taker_buy_quote": 28505.93 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 146951.3, "close_time": 1767175199999, "quote_volume": 57294.8312, "trades": 348, "taker_buy_base": 73604.4, "taker_buy_quote": 28735.3314 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 130045.1, "close_time": 1767178799999, "quote_volume": 50783.1308, "trades": 397, "taker_buy_base": 74663.7, "taker_buy_quote": 29168.7394 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 34783.6, "close_time": 1767182399999, "quote_volume": 13633.9682, "trades": 115, "taker_buy_base": 21881.1, "taker_buy_quote": 8576.3768 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 49754.8, "close_time": 1767185999999, "quote_volume": 19468.0728, "trades": 136, "taker_buy_base": 28043.2, "taker_buy_quote": 10973.8361 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 79408.3, "close_time": 1767189599999, "quote_volume": 31117.4159, "trades": 192, "taker_buy_base": 42676.0, "taker_buy_quote": 16722.9622 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.393, "high": 0.397, "low": 0.392, "close": 0.392, "volume": 169463.7, "close_time": 1767193199999, "quote_volume": 66722.9633, "trades": 420, "taker_buy_base": 81640.1, "taker_buy_quote": 32146.1591 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.392, "high": 0.393, "low": 0.389, "close": 0.392, "volume": 215161.8, "close_time": 1767196799999, "quote_volume": 84118.8277, "trades": 510, "taker_buy_base": 110141.7, "taker_buy_quote": 43070.1945 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.392, "high": 0.392, "low": 0.378, "close": 0.382, "volume": 471344.4, "close_time": 1767200399999, "quote_volume": 181241.1256, "trades": 945, "taker_buy_base": 204894.3, "taker_buy_quote": 78795.7456 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.382, "high": 0.383, "low": 0.38, "close": 0.381, "volume": 223934.2, "close_time": 1767203999999, "quote_volume": 85393.1219, "trades": 704, "taker_buy_base": 128328.7, "taker_buy_quote": 48945.3281 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.381, "high": 0.385, "low": 0.379, "close": 0.383, "volume": 168063.1, "close_time": 1767207599999, "quote_volume": 64358.0151, "trades": 561, "taker_buy_base": 82706.4, "taker_buy_quote": 31701.6159 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.383, "high": 0.39, "low": 0.382, "close": 0.387, "volume": 171791.1, "close_time": 1767211199999, "quote_volume": 66423.0813, "trades": 350, "taker_buy_base": 97023.4, "taker_buy_quote": 37538.6838 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.387, "high": 0.389, "low": 0.384, "close": 0.388, "volume": 227893.0, "close_time": 1767214799999, "quote_volume": 88139.117, "trades": 459, "taker_buy_base": 117179.8, "taker_buy_quote": 45354.1121 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.388, "high": 0.392, "low": 0.387, "close": 0.392, "volume": 74597.6, "close_time": 1767218399999, "quote_volume": 29060.7088, "trades": 229, "taker_buy_base": 50413.8, "taker_buy_quote": 19663.2551 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.392, "high": 0.394, "low": 0.389, "close": 0.393, "volume": 303270.5, "close_time": 1767221999999, "quote_volume": 118710.1614, "trades": 689, "taker_buy_base": 83134.1, "taker_buy_quote": 32546.6654 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.392, "high": 0.394, "low": 0.39, "close": 0.392, "volume": 103582.1, "close_time": 1767225599999, "quote_volume": 40673.1785, "trades": 408, "taker_buy_base": 55060.2, "taker_buy_quote": 21631.3242 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.392, "high": 0.395, "low": 0.391, "close": 0.393, "volume": 122991.3, "close_time": 1767229199999, "quote_volume": 48357.7211, "trades": 276, "taker_buy_base": 56750.4, "taker_buy_quote": 22311.9663 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.392, "high": 0.394, "low": 0.387, "close": 0.388, "volume": 164830.3, "close_time": 1767232799999, "quote_volume": 64574.114, "trades": 394, "taker_buy_base": 74013.5, "taker_buy_quote": 29057.0673 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.388, "high": 0.393, "low": 0.388, "close": 0.392, "volume": 169779.7, "close_time": 1767236399999, "quote_volume": 66359.8097, "trades": 363, "taker_buy_base": 104022.9, "taker_buy_quote": 40663.1384 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 22500.2, "close_time": 1767239999999, "quote_volume": 8821.6747, "trades": 60, "taker_buy_base": 8677.1, "taker_buy_quote": 3403.5284 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 75397.8, "close_time": 1767243599999, "quote_volume": 29478.7161, "trades": 218, "taker_buy_base": 34113.3, "taker_buy_quote": 13334.5187 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 56880.0, "close_time": 1767247199999, "quote_volume": 22418.128, "trades": 155, "taker_buy_base": 23407.2, "taker_buy_quote": 9220.6562 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.394, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 131370.1, "close_time": 1767250799999, "quote_volume": 52185.0644, "trades": 200, "taker_buy_base": 74043.6, "taker_buy_quote": 29396.127 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 57327.4, "close_time": 1767254399999, "quote_volume": 22795.9862, "trades": 96, "taker_buy_base": 25062.5, "taker_buy_quote": 9968.9742 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.397, "high": 0.399, "low": 0.396, "close": 0.399, "volume": 113811.1, "close_time": 1767257999999, "quote_volume": 45284.5528, "trades": 205, "taker_buy_base": 72811.3, "taker_buy_quote": 28975.2166 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.399, "high": 0.404, "low": 0.399, "close": 0.403, "volume": 114516.3, "close_time": 1767261599999, "quote_volume": 46020.9211, "trades": 254, "taker_buy_base": 66404.0, "taker_buy_quote": 26691.8052 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.403, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 104783.1, "close_time": 1767265199999, "quote_volume": 42218.6864, "trades": 187, "taker_buy_base": 54317.8, "taker_buy_quote": 21897.739 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.403, "high": 0.403, "low": 0.398, "close": 0.401, "volume": 201873.3, "close_time": 1767268799999, "quote_volume": 80855.3316, "trades": 470, "taker_buy_base": 67993.1, "taker_buy_quote": 27203.6305 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.401, "high": 0.401, "low": 0.397, "close": 0.399, "volume": 121226.7, "close_time": 1767272399999, "quote_volume": 48301.1442, "trades": 229, "taker_buy_base": 47514.2, "taker_buy_quote": 18959.3517 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 147748.3, "close_time": 1767275999999, "quote_volume": 59038.6794, "trades": 654, "taker_buy_base": 49310.7, "taker_buy_quote": 19710.5093 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.402, "volume": 176718.2, "close_time": 1767279599999, "quote_volume": 70835.0854, "trades": 885, "taker_buy_base": 88878.5, "taker_buy_quote": 35634.7801 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.402, "high": 0.404, "low": 0.4, "close": 0.403, "volume": 189475.0, "close_time": 1767283199999, "quote_volume": 76168.4855, "trades": 698, "taker_buy_base": 81345.8, "taker_buy_quote": 32718.4408 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.404, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 106671.9, "close_time": 1767286799999, "quote_volume": 43032.4529, "trades": 240, "taker_buy_base": 61039.5, "taker_buy_quote": 24625.6727 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.405, "high": 0.41, "low": 0.405, "close": 0.408, "volume": 174613.0, "close_time": 1767290399999, "quote_volume": 71145.3989, "trades": 421, "taker_buy_base": 79456.9, "taker_buy_quote": 32383.2233 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 118694.0, "close_time": 1767293999999, "quote_volume": 48320.7626, "trades": 300, "taker_buy_base": 56190.3, "taker_buy_quote": 22876.7452 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.408, "high": 0.414, "low": 0.407, "close": 0.413, "volume": 61213.8, "close_time": 1767297599999, "quote_volume": 25090.5249, "trades": 159, "taker_buy_base": 34216.5, "taker_buy_quote": 14012.0759 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.414, "high": 0.417, "low": 0.412, "close": 0.414, "volume": 135683.9, "close_time": 1767301199999, "quote_volume": 56303.9047, "trades": 404, "taker_buy_base": 97291.7, "taker_buy_quote": 40376.9866 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.414, "high": 0.415, "low": 0.411, "close": 0.413, "volume": 75416.4, "close_time": 1767304799999, "quote_volume": 31157.3774, "trades": 125, "taker_buy_base": 31283.8, "taker_buy_quote": 12930.0092 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.414, "high": 0.418, "low": 0.414, "close": 0.417, "volume": 59273.6, "close_time": 1767308399999, "quote_volume": 24592.4393, "trades": 128, "taker_buy_base": 39093.8, "taker_buy_quote": 16226.355 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.418, "high": 0.423, "low": 0.417, "close": 0.423, "volume": 97462.0, "close_time": 1767311999999, "quote_volume": 40943.1188, "trades": 230, "taker_buy_base": 56902.2, "taker_buy_quote": 23927.6085 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.423, "high": 0.424, "low": 0.418, "close": 0.418, "volume": 146167.1, "close_time": 1767315599999, "quote_volume": 61363.8078, "trades": 308, "taker_buy_base": 48219.0, "taker_buy_quote": 20255.7686 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.418, "high": 0.421, "low": 0.417, "close": 0.421, "volume": 102764.7, "close_time": 1767319199999, "quote_volume": 42945.008, "trades": 196, "taker_buy_base": 56107.0, "taker_buy_quote": 23456.5757 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.42, "high": 0.42, "low": 0.416, "close": 0.417, "volume": 226599.6, "close_time": 1767322799999, "quote_volume": 94875.6695, "trades": 684, "taker_buy_base": 55329.5, "taker_buy_quote": 23200.5781 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.416, "high": 0.426, "low": 0.416, "close": 0.424, "volume": 354204.6, "close_time": 1767326399999, "quote_volume": 149054.1627, "trades": 820, "taker_buy_base": 174188.1, "taker_buy_quote": 73253.2104 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.425, "high": 0.427, "low": 0.421, "close": 0.424, "volume": 157635.7, "close_time": 1767329999999, "quote_volume": 66773.8098, "trades": 474, "taker_buy_base": 71739.5, "taker_buy_quote": 30392.1595 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.423, "high": 0.425, "low": 0.419, "close": 0.424, "volume": 164707.1, "close_time": 1767333599999, "quote_volume": 69496.3894, "trades": 470, "taker_buy_base": 83087.0, "taker_buy_quote": 35073.7534 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.425, "volume": 108829.7, "close_time": 1767337199999, "quote_volume": 46210.5289, "trades": 297, "taker_buy_base": 48066.6, "taker_buy_quote": 20417.923 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.425, "high": 0.425, "low": 0.42, "close": 0.421, "volume": 99631.6, "close_time": 1767340799999, "quote_volume": 41993.391, "trades": 289, "taker_buy_base": 53517.7, "taker_buy_quote": 22554.3334 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.421, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 119116.9, "close_time": 1767344399999, "quote_volume": 50307.1035, "trades": 378, "taker_buy_base": 65350.4, "taker_buy_quote": 27605.9364 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.424, "high": 0.434, "low": 0.423, "close": 0.431, "volume": 233890.9, "close_time": 1767347999999, "quote_volume": 100070.5636, "trades": 823, "taker_buy_base": 117948.3, "taker_buy_quote": 50474.0969 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.431, "high": 0.435, "low": 0.43, "close": 0.435, "volume": 229745.6, "close_time": 1767351599999, "quote_volume": 99312.7187, "trades": 847, "taker_buy_base": 119575.4, "taker_buy_quote": 51703.2198 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.434, "high": 0.434, "low": 0.428, "close": 0.428, "volume": 182550.4, "close_time": 1767355199999, "quote_volume": 78653.4562, "trades": 433, "taker_buy_base": 94422.7, "taker_buy_quote": 40693.9803 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.428, "high": 0.442, "low": 0.428, "close": 0.438, "volume": 800909.5, "close_time": 1767358799999, "quote_volume": 349059.4307, "trades": 1890, "taker_buy_base": 410181.2, "taker_buy_quote": 178846.5491 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.438, "high": 0.439, "low": 0.431, "close": 0.433, "volume": 231078.4, "close_time": 1767362399999, "quote_volume": 100716.0985, "trades": 588, "taker_buy_base": 97571.8, "taker_buy_quote": 42529.4486 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.432, "high": 0.441, "low": 0.427, "close": 0.438, "volume": 434628.1, "close_time": 1767365999999, "quote_volume": 188663.2926, "trades": 1418, "taker_buy_base": 217212.4, "taker_buy_quote": 94335.5704 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.439, "high": 0.443, "low": 0.435, "close": 0.437, "volume": 239926.3, "close_time": 1767369599999, "quote_volume": 105196.9823, "trades": 656, "taker_buy_base": 118340.7, "taker_buy_quote": 51963.6794 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.437, "high": 0.45, "low": 0.436, "close": 0.45, "volume": 514302.1, "close_time": 1767373199999, "quote_volume": 228710.3053, "trades": 1383, "taker_buy_base": 259045.6, "taker_buy_quote": 115322.8634 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.451, "high": 0.452, "low": 0.444, "close": 0.446, "volume": 322401.0, "close_time": 1767376799999, "quote_volume": 144869.6595, "trades": 898, "taker_buy_base": 154266.8, "taker_buy_quote": 69351.0833 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.445, "high": 0.447, "low": 0.441, "close": 0.443, "volume": 270575.4, "close_time": 1767380399999, "quote_volume": 120183.6958, "trades": 611, "taker_buy_base": 131576.1, "taker_buy_quote": 58477.0054 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.443, "high": 0.446, "low": 0.443, "close": 0.445, "volume": 84722.9, "close_time": 1767383999999, "quote_volume": 37663.5875, "trades": 277, "taker_buy_base": 43520.5, "taker_buy_quote": 19348.6535 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.446, "high": 0.447, "low": 0.442, "close": 0.443, "volume": 139107.0, "close_time": 1767387599999, "quote_volume": 61810.3779, "trades": 386, "taker_buy_base": 74371.8, "taker_buy_quote": 33051.5607 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.444, "high": 0.45, "low": 0.443, "close": 0.449, "volume": 241008.7, "close_time": 1767391199999, "quote_volume": 107743.67, "trades": 774, "taker_buy_base": 132057.7, "taker_buy_quote": 58989.8317 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.45, "high": 0.455, "low": 0.449, "close": 0.451, "volume": 281887.7, "close_time": 1767394799999, "quote_volume": 127181.4531, "trades": 645, "taker_buy_base": 128905.0, "taker_buy_quote": 58217.8993 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.451, "high": 0.451, "low": 0.449, "close": 0.45, "volume": 85559.2, "close_time": 1767398399999, "quote_volume": 38541.6115, "trades": 170, "taker_buy_base": 25275.9, "taker_buy_quote": 11381.3619 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.45, "high": 0.451, "low": 0.448, "close": 0.448, "volume": 71162.8, "close_time": 1767401999999, "quote_volume": 32031.4084, "trades": 209, "taker_buy_base": 32744.1, "taker_buy_quote": 14742.2241 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.447, "high": 0.45, "low": 0.447, "close": 0.449, "volume": 96554.4, "close_time": 1767405599999, "quote_volume": 43283.6224, "trades": 359, "taker_buy_base": 42640.3, "taker_buy_quote": 19116.1156 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.449, "high": 0.453, "low": 0.447, "close": 0.453, "volume": 117006.7, "close_time": 1767409199999, "quote_volume": 52789.0577, "trades": 285, "taker_buy_base": 78300.8, "taker_buy_quote": 35349.6916 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.453, "high": 0.459, "low": 0.452, "close": 0.457, "volume": 119963.7, "close_time": 1767412799999, "quote_volume": 54607.9153, "trades": 364, "taker_buy_base": 48914.7, "taker_buy_quote": 22280.9406 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.457, "high": 0.458, "low": 0.452, "close": 0.454, "volume": 131117.0, "close_time": 1767416399999, "quote_volume": 59592.2072, "trades": 434, "taker_buy_base": 56712.4, "taker_buy_quote": 25765.9758 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.454, "high": 0.456, "low": 0.453, "close": 0.454, "volume": 65453.1, "close_time": 1767419999999, "quote_volume": 29755.9517, "trades": 258, "taker_buy_base": 25314.4, "taker_buy_quote": 11512.1167 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.454, "high": 0.456, "low": 0.447, "close": 0.447, "volume": 157021.5, "close_time": 1767423599999, "quote_volume": 70750.0147, "trades": 458, "taker_buy_base": 76784.5, "taker_buy_quote": 34601.2296 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.447, "high": 0.448, "low": 0.438, "close": 0.44, "volume": 257679.1, "close_time": 1767427199999, "quote_volume": 113741.1665, "trades": 749, "taker_buy_base": 122995.1, "taker_buy_quote": 54310.7275 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.439, "high": 0.445, "low": 0.439, "close": 0.442, "volume": 209036.4, "close_time": 1767430799999, "quote_volume": 92283.872, "trades": 479, "taker_buy_base": 114006.8, "taker_buy_quote": 50373.6329 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.442, "high": 0.445, "low": 0.44, "close": 0.443, "volume": 146358.6, "close_time": 1767434399999, "quote_volume": 64785.491, "trades": 380, "taker_buy_base": 65579.4, "taker_buy_quote": 29038.7654 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.443, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 101702.8, "close_time": 1767437999999, "quote_volume": 45007.5892, "trades": 256, "taker_buy_base": 50001.0, "taker_buy_quote": 22136.3875 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.442, "high": 0.444, "low": 0.441, "close": 0.443, "volume": 81113.1, "close_time": 1767441599999, "quote_volume": 35847.9263, "trades": 279, "taker_buy_base": 29650.9, "taker_buy_quote": 13108.657 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.443, "high": 0.446, "low": 0.443, "close": 0.446, "volume": 115095.6, "close_time": 1767445199999, "quote_volume": 51121.7159, "trades": 240, "taker_buy_base": 62864.2, "taker_buy_quote": 27931.927 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.445, "high": 0.448, "low": 0.445, "close": 0.446, "volume": 133810.6, "close_time": 1767448799999, "quote_volume": 59674.3389, "trades": 357, "taker_buy_base": 59286.9, "taker_buy_quote": 26448.2264 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 152118.4, "close_time": 1767452399999, "quote_volume": 67906.4565, "trades": 244, "taker_buy_base": 100454.5, "taker_buy_quote": 44835.0772 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.446, "high": 0.447, "low": 0.443, "close": 0.444, "volume": 169480.7, "close_time": 1767455999999, "quote_volume": 75505.9011, "trades": 305, "taker_buy_base": 52969.4, "taker_buy_quote": 23592.4952 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.445, "high": 0.452, "low": 0.444, "close": 0.45, "volume": 126107.8, "close_time": 1767459599999, "quote_volume": 56599.0443, "trades": 354, "taker_buy_base": 68560.7, "taker_buy_quote": 30761.7536 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.45, "high": 0.45, "low": 0.447, "close": 0.448, "volume": 69833.2, "close_time": 1767463199999, "quote_volume": 31318.6217, "trades": 154, "taker_buy_base": 29809.0, "taker_buy_quote": 13376.2772 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.448, "high": 0.45, "low": 0.445, "close": 0.449, "volume": 63711.0, "close_time": 1767466799999, "quote_volume": 28520.9561, "trades": 166, "taker_buy_base": 27396.1, "taker_buy_quote": 12260.9597 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 93729.7, "close_time": 1767470399999, "quote_volume": 42058.1841, "trades": 175, "taker_buy_base": 36855.7, "taker_buy_quote": 16549.5951 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.449, "high": 0.452, "low": 0.447, "close": 0.45, "volume": 151167.8, "close_time": 1767473999999, "quote_volume": 67942.3888, "trades": 419, "taker_buy_base": 90314.4, "taker_buy_quote": 40574.7864 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.45, "high": 0.453, "low": 0.449, "close": 0.45, "volume": 131510.8, "close_time": 1767477599999, "quote_volume": 59291.2118, "trades": 355, "taker_buy_base": 57036.0, "taker_buy_quote": 25720.0971 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.451, "high": 0.454, "low": 0.449, "close": 0.454, "volume": 166209.6, "close_time": 1767481199999, "quote_volume": 75156.4736, "trades": 290, "taker_buy_base": 124616.5, "taker_buy_quote": 56399.4351 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.454, "high": 0.456, "low": 0.454, "close": 0.455, "volume": 132163.3, "close_time": 1767484799999, "quote_volume": 60040.6645, "trades": 245, "taker_buy_base": 33887.8, "taker_buy_quote": 15407.8268 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.455, "high": 0.46, "low": 0.454, "close": 0.46, "volume": 261523.6, "close_time": 1767488399999, "quote_volume": 119656.7659, "trades": 1194, "taker_buy_base": 151038.3, "taker_buy_quote": 69136.0329 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.459, "high": 0.462, "low": 0.458, "close": 0.462, "volume": 115661.8, "close_time": 1767491999999, "quote_volume": 53155.3388, "trades": 366, "taker_buy_base": 51002.4, "taker_buy_quote": 23443.7116 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.462, "high": 0.473, "low": 0.462, "close": 0.471, "volume": 339843.2, "close_time": 1767495599999, "quote_volume": 158804.6947, "trades": 776, "taker_buy_base": 197666.1, "taker_buy_quote": 92285.0945 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.472, "high": 0.488, "low": 0.472, "close": 0.485, "volume": 642285.2, "close_time": 1767499199999, "quote_volume": 309164.6303, "trades": 1237, "taker_buy_base": 312749.7, "taker_buy_quote": 150563.7722 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.485, "high": 0.485, "low": 0.474, "close": 0.475, "volume": 320910.1, "close_time": 1767502799999, "quote_volume": 154185.8382, "trades": 1059, "taker_buy_base": 130525.9, "taker_buy_quote": 62735.4091 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.476, "high": 0.478, "low": 0.474, "close": 0.477, "volume": 178773.4, "close_time": 1767506399999, "quote_volume": 85070.3143, "trades": 609, "taker_buy_base": 97595.4, "taker_buy_quote": 46443.5703 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.478, "high": 0.484, "low": 0.472, "close": 0.472, "volume": 218674.3, "close_time": 1767509999999, "quote_volume": 104516.1893, "trades": 768, "taker_buy_base": 96758.2, "taker_buy_quote": 46194.6805 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.471, "high": 0.48, "low": 0.47, "close": 0.478, "volume": 208077.1, "close_time": 1767513599999, "quote_volume": 98839.9583, "trades": 675, "taker_buy_base": 124769.1, "taker_buy_quote": 59255.1172 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.478, "high": 0.48, "low": 0.474, "close": 0.477, "volume": 340051.3, "close_time": 1767517199999, "quote_volume": 162400.7078, "trades": 1041, "taker_buy_base": 156080.7, "taker_buy_quote": 74527.2198 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.477, "high": 0.485, "low": 0.476, "close": 0.484, "volume": 273216.2, "close_time": 1767520799999, "quote_volume": 130955.7546, "trades": 1114, "taker_buy_base": 153109.8, "taker_buy_quote": 73453.5521 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.484, "high": 0.484, "low": 0.48, "close": 0.48, "volume": 171669.5, "close_time": 1767524399999, "quote_volume": 82799.851, "trades": 487, "taker_buy_base": 67560.5, "taker_buy_quote": 32578.8505 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.479, "high": 0.482, "low": 0.478, "close": 0.482, "volume": 161468.3, "close_time": 1767527999999, "quote_volume": 77576.732, "trades": 503, "taker_buy_base": 87588.9, "taker_buy_quote": 42100.319 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.482, "high": 0.487, "low": 0.48, "close": 0.48, "volume": 194502.8, "close_time": 1767531599999, "quote_volume": 93937.8579, "trades": 500, "taker_buy_base": 95581.3, "taker_buy_quote": 46171.0396 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.48, "high": 0.482, "low": 0.476, "close": 0.482, "volume": 189115.9, "close_time": 1767535199999, "quote_volume": 90497.0666, "trades": 460, "taker_buy_base": 85692.5, "taker_buy_quote": 41018.0135 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.482, "high": 0.486, "low": 0.481, "close": 0.486, "volume": 216082.2, "close_time": 1767538799999, "quote_volume": 104426.484, "trades": 616, "taker_buy_base": 121487.1, "taker_buy_quote": 58707.9185 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.487, "high": 0.498, "low": 0.484, "close": 0.489, "volume": 587833.9, "close_time": 1767542399999, "quote_volume": 288875.5933, "trades": 1842, "taker_buy_base": 299784.2, "taker_buy_quote": 147271.7735 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.489, "high": 0.497, "low": 0.489, "close": 0.494, "volume": 312950.2, "close_time": 1767545999999, "quote_volume": 154398.1046, "trades": 1189, "taker_buy_base": 131975.6, "taker_buy_quote": 65086.6371 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.494, "high": 0.497, "low": 0.492, "close": 0.493, "volume": 187456.5, "close_time": 1767549599999, "quote_volume": 92655.3659, "trades": 568, "taker_buy_base": 123265.4, "taker_buy_quote": 60918.1574 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.494, "high": 0.495, "low": 0.486, "close": 0.489, "volume": 198600.1, "close_time": 1767553199999, "quote_volume": 97472.6917, "trades": 467, "taker_buy_base": 76523.4, "taker_buy_quote": 37545.3649 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.489, "high": 0.489, "low": 0.48, "close": 0.483, "volume": 251447.8, "close_time": 1767556799999, "quote_volume": 121322.183, "trades": 858, "taker_buy_base": 104445.8, "taker_buy_quote": 50373.4021 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.483, "high": 0.486, "low": 0.482, "close": 0.485, "volume": 91199.5, "close_time": 1767560399999, "quote_volume": 44184.2878, "trades": 293, "taker_buy_base": 47607.2, "taker_buy_quote": 23070.6344 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.484, "high": 0.489, "low": 0.482, "close": 0.486, "volume": 115757.5, "close_time": 1767563999999, "quote_volume": 56319.0492, "trades": 447, "taker_buy_base": 63308.4, "taker_buy_quote": 30807.9345 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.485, "high": 0.489, "low": 0.484, "close": 0.485, "volume": 69078.7, "close_time": 1767567599999, "quote_volume": 33600.1121, "trades": 292, "taker_buy_base": 32442.2, "taker_buy_quote": 15781.449 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.486, "high": 0.49, "low": 0.486, "close": 0.487, "volume": 64042.3, "close_time": 1767571199999, "quote_volume": 31256.0714, "trades": 239, "taker_buy_base": 35319.0, "taker_buy_quote": 17244.2392 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.487, "high": 0.492, "low": 0.483, "close": 0.488, "volume": 228997.9, "close_time": 1767574799999, "quote_volume": 111613.5418, "trades": 645, "taker_buy_base": 111814.9, "taker_buy_quote": 54526.0097 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.488, "high": 0.494, "low": 0.487, "close": 0.49, "volume": 155096.0, "close_time": 1767578399999, "quote_volume": 76164.5787, "trades": 514, "taker_buy_base": 76415.8, "taker_buy_quote": 37532.9624 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.491, "high": 0.492, "low": 0.485, "close": 0.489, "volume": 130124.0, "close_time": 1767581999999, "quote_volume": 63500.4571, "trades": 358, "taker_buy_base": 46745.6, "taker_buy_quote": 22811.5182 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.489, "high": 0.489, "low": 0.482, "close": 0.483, "volume": 122816.1, "close_time": 1767585599999, "quote_volume": 59538.3823, "trades": 323, "taker_buy_base": 36149.8, "taker_buy_quote": 17547.7152 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.483, "high": 0.483, "low": 0.472, "close": 0.476, "volume": 251670.9, "close_time": 1767589199999, "quote_volume": 119793.4907, "trades": 541, "taker_buy_base": 110639.1, "taker_buy_quote": 52687.9908 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.476, "high": 0.48, "low": 0.474, "close": 0.475, "volume": 112406.3, "close_time": 1767592799999, "quote_volume": 53623.284, "trades": 409, "taker_buy_base": 56726.4, "taker_buy_quote": 27047.2868 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.475, "high": 0.477, "low": 0.471, "close": 0.475, "volume": 154415.0, "close_time": 1767596399999, "quote_volume": 73221.3191, "trades": 422, "taker_buy_base": 63011.4, "taker_buy_quote": 29886.5902 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.474, "high": 0.481, "low": 0.474, "close": 0.48, "volume": 151898.3, "close_time": 1767599999999, "quote_volume": 72604.6483, "trades": 325, "taker_buy_base": 93348.7, "taker_buy_quote": 44579.4236 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.479, "high": 0.48, "low": 0.474, "close": 0.476, "volume": 150449.8, "close_time": 1767603599999, "quote_volume": 71972.6931, "trades": 283, "taker_buy_base": 89254.8, "taker_buy_quote": 42698.1633 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.475, "high": 0.476, "low": 0.47, "close": 0.473, "volume": 197168.9, "close_time": 1767607199999, "quote_volume": 93182.2469, "trades": 449, "taker_buy_base": 109328.4, "taker_buy_quote": 51683.7872 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.473, "high": 0.476, "low": 0.471, "close": 0.475, "volume": 190214.0, "close_time": 1767610799999, "quote_volume": 90176.5153, "trades": 403, "taker_buy_base": 103962.0, "taker_buy_quote": 49280.6983 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.474, "high": 0.476, "low": 0.473, "close": 0.475, "volume": 138466.7, "close_time": 1767614399999, "quote_volume": 65599.6802, "trades": 258, "taker_buy_base": 79769.4, "taker_buy_quote": 37802.4736 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.476, "high": 0.478, "low": 0.474, "close": 0.477, "volume": 96558.7, "close_time": 1767617999999, "quote_volume": 45924.3039, "trades": 290, "taker_buy_base": 45516.4, "taker_buy_quote": 21659.4469 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.477, "high": 0.477, "low": 0.467, "close": 0.471, "volume": 238679.1, "close_time": 1767621599999, "quote_volume": 112330.5312, "trades": 504, "taker_buy_base": 118574.1, "taker_buy_quote": 55744.3123 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.471, "high": 0.478, "low": 0.469, "close": 0.478, "volume": 234462.9, "close_time": 1767625199999, "quote_volume": 110962.6307, "trades": 853, "taker_buy_base": 110246.3, "taker_buy_quote": 52219.5259 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.478, "high": 0.482, "low": 0.472, "close": 0.48, "volume": 214716.9, "close_time": 1767628799999, "quote_volume": 102474.8614, "trades": 762, "taker_buy_base": 109862.5, "taker_buy_quote": 52472.1182 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.48, "high": 0.481, "low": 0.477, "close": 0.479, "volume": 168912.9, "close_time": 1767632399999, "quote_volume": 80888.5213, "trades": 513, "taker_buy_base": 76589.7, "taker_buy_quote": 36686.5808 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.479, "high": 0.485, "low": 0.473, "close": 0.485, "volume": 101370.2, "close_time": 1767635999999, "quote_volume": 48490.2526, "trades": 326, "taker_buy_base": 41277.7, "taker_buy_quote": 19775.6727 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.484, "high": 0.491, "low": 0.482, "close": 0.49, "volume": 276276.3, "close_time": 1767639599999, "quote_volume": 134055.4061, "trades": 829, "taker_buy_base": 189113.2, "taker_buy_quote": 91764.8568 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.49, "high": 0.493, "low": 0.488, "close": 0.49, "volume": 106758.3, "close_time": 1767643199999, "quote_volume": 52272.5558, "trades": 401, "taker_buy_base": 57040.6, "taker_buy_quote": 27942.2424 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.489, "high": 0.497, "low": 0.485, "close": 0.486, "volume": 156773.1, "close_time": 1767646799999, "quote_volume": 77144.7276, "trades": 507, "taker_buy_base": 107261.0, "taker_buy_quote": 52818.9549 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.488, "high": 0.489, "low": 0.486, "close": 0.488, "volume": 56733.7, "close_time": 1767650399999, "quote_volume": 27649.3768, "trades": 228, "taker_buy_base": 28382.7, "taker_buy_quote": 13831.4498 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.488, "high": 0.495, "low": 0.487, "close": 0.493, "volume": 62473.8, "close_time": 1767653999999, "quote_volume": 30659.5053, "trades": 310, "taker_buy_base": 32973.7, "taker_buy_quote": 16183.7604 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.493, "high": 0.493, "low": 0.488, "close": 0.488, "volume": 86178.1, "close_time": 1767657599999, "quote_volume": 42227.8905, "trades": 292, "taker_buy_base": 26745.1, "taker_buy_quote": 13091.2526 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.489, "high": 0.489, "low": 0.483, "close": 0.489, "volume": 97138.4, "close_time": 1767661199999, "quote_volume": 47212.9466, "trades": 262, "taker_buy_base": 34967.7, "taker_buy_quote": 17021.2418 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.489, "high": 0.497, "low": 0.489, "close": 0.494, "volume": 133290.4, "close_time": 1767664799999, "quote_volume": 65880.1655, "trades": 509, "taker_buy_base": 73343.3, "taker_buy_quote": 36274.0265 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.494, "high": 0.496, "low": 0.491, "close": 0.492, "volume": 80077.0, "close_time": 1767668399999, "quote_volume": 39550.6924, "trades": 512, "taker_buy_base": 52296.6, "taker_buy_quote": 25836.8576 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.492, "high": 0.504, "low": 0.492, "close": 0.501, "volume": 184794.2, "close_time": 1767671999999, "quote_volume": 92442.8495, "trades": 880, "taker_buy_base": 111314.9, "taker_buy_quote": 55652.2842 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.502, "high": 0.503, "low": 0.5, "close": 0.5, "volume": 49283.4, "close_time": 1767675599999, "quote_volume": 24700.6866, "trades": 250, "taker_buy_base": 15959.8, "taker_buy_quote": 8008.3676 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.499, "high": 0.502, "low": 0.497, "close": 0.501, "volume": 66629.1, "close_time": 1767679199999, "quote_volume": 33260.2832, "trades": 216, "taker_buy_base": 26850.1, "taker_buy_quote": 13410.0195 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.501, "high": 0.501, "low": 0.494, "close": 0.497, "volume": 219744.7, "close_time": 1767682799999, "quote_volume": 109534.3821, "trades": 708, "taker_buy_base": 107383.4, "taker_buy_quote": 53566.9069 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.496, "high": 0.497, "low": 0.488, "close": 0.49, "volume": 93440.5, "close_time": 1767686399999, "quote_volume": 45972.5494, "trades": 463, "taker_buy_base": 50389.8, "taker_buy_quote": 24777.8161 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.489, "high": 0.494, "low": 0.489, "close": 0.49, "volume": 69244.8, "close_time": 1767689999999, "quote_volume": 33965.8325, "trades": 202, "taker_buy_base": 47135.6, "taker_buy_quote": 23123.6785 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.491, "high": 0.494, "low": 0.49, "close": 0.493, "volume": 80013.1, "close_time": 1767693599999, "quote_volume": 39406.6716, "trades": 207, "taker_buy_base": 54221.4, "taker_buy_quote": 26715.1003 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.492, "high": 0.497, "low": 0.492, "close": 0.494, "volume": 70298.4, "close_time": 1767697199999, "quote_volume": 34797.7888, "trades": 218, "taker_buy_base": 37425.8, "taker_buy_quote": 18533.2066 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.495, "high": 0.511, "low": 0.495, "close": 0.507, "volume": 301440.3, "close_time": 1767700799999, "quote_volume": 151889.5649, "trades": 1011, "taker_buy_base": 184617.9, "taker_buy_quote": 92936.0404 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.506, "high": 0.509, "low": 0.504, "close": 0.507, "volume": 100823.9, "close_time": 1767704399999, "quote_volume": 50993.2649, "trades": 381, "taker_buy_base": 62402.7, "taker_buy_quote": 31566.6405 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.506, "high": 0.51, "low": 0.504, "close": 0.506, "volume": 97404.4, "close_time": 1767707999999, "quote_volume": 49331.1075, "trades": 701, "taker_buy_base": 26750.7, "taker_buy_quote": 13549.435 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.507, "high": 0.528, "low": 0.504, "close": 0.508, "volume": 545471.9, "close_time": 1767711599999, "quote_volume": 281979.1078, "trades": 3407, "taker_buy_base": 241361.8, "taker_buy_quote": 124696.6329 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.508, "high": 0.512, "low": 0.498, "close": 0.501, "volume": 238402.5, "close_time": 1767715199999, "quote_volume": 120436.4867, "trades": 877, "taker_buy_base": 87492.5, "taker_buy_quote": 44178.6653 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.502, "high": 0.503, "low": 0.484, "close": 0.491, "volume": 362691.7, "close_time": 1767718799999, "quote_volume": 178606.9835, "trades": 1290, "taker_buy_base": 165872.8, "taker_buy_quote": 81605.4684 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.49, "high": 0.492, "low": 0.476, "close": 0.477, "volume": 279313.6, "close_time": 1767722399999, "quote_volume": 135677.1243, "trades": 725, "taker_buy_base": 101518.5, "taker_buy_quote": 49441.8171 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.477, "high": 0.485, "low": 0.475, "close": 0.484, "volume": 178336.2, "close_time": 1767725999999, "quote_volume": 85851.9434, "trades": 478, "taker_buy_base": 104728.6, "taker_buy_quote": 50547.0372 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.484, "high": 0.486, "low": 0.483, "close": 0.483, "volume": 49926.7, "close_time": 1767729599999, "quote_volume": 24180.6646, "trades": 242, "taker_buy_base": 29227.7, "taker_buy_quote": 14160.3908 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.483, "high": 0.49, "low": 0.483, "close": 0.488, "volume": 84599.0, "close_time": 1767733199999, "quote_volume": 41254.5994, "trades": 447, "taker_buy_base": 54498.2, "taker_buy_quote": 26598.0118 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.488, "high": 0.5, "low": 0.486, "close": 0.496, "volume": 131014.7, "close_time": 1767736799999, "quote_volume": 64768.1806, "trades": 899, "taker_buy_base": 74196.5, "taker_buy_quote": 36662.1266 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.496, "high": 0.496, "low": 0.489, "close": 0.491, "volume": 64262.3, "close_time": 1767740399999, "quote_volume": 31654.3845, "trades": 279, "taker_buy_base": 29972.7, "taker_buy_quote": 14759.5806 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.49, "high": 0.494, "low": 0.49, "close": 0.491, "volume": 49935.3, "close_time": 1767743999999, "quote_volume": 24560.6077, "trades": 237, "taker_buy_base": 29396.1, "taker_buy_quote": 14459.0069 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.49, "high": 0.491, "low": 0.477, "close": 0.477, "volume": 212775.3, "close_time": 1767747599999, "quote_volume": 102463.998, "trades": 554, "taker_buy_base": 48419.8, "taker_buy_quote": 23407.2183 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.477, "high": 0.479, "low": 0.472, "close": 0.473, "volume": 123631.6, "close_time": 1767751199999, "quote_volume": 58745.9118, "trades": 474, "taker_buy_base": 62171.9, "taker_buy_quote": 29552.5949 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.473, "high": 0.476, "low": 0.471, "close": 0.474, "volume": 100100.5, "close_time": 1767754799999, "quote_volume": 47372.0993, "trades": 523, "taker_buy_base": 41488.2, "taker_buy_quote": 19642.9635 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.474, "high": 0.477, "low": 0.471, "close": 0.472, "volume": 155089.0, "close_time": 1767758399999, "quote_volume": 73418.5094, "trades": 784, "taker_buy_base": 63940.9, "taker_buy_quote": 30289.1261 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.471, "high": 0.472, "low": 0.465, "close": 0.466, "volume": 156040.5, "close_time": 1767761999999, "quote_volume": 73193.7202, "trades": 767, "taker_buy_base": 57852.5, "taker_buy_quote": 27151.4745 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.465, "high": 0.468, "low": 0.463, "close": 0.463, "volume": 112005.5, "close_time": 1767765599999, "quote_volume": 52133.6847, "trades": 603, "taker_buy_base": 45454.5, "taker_buy_quote": 21158.6296 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.463, "high": 0.465, "low": 0.461, "close": 0.462, "volume": 107241.6, "close_time": 1767769199999, "quote_volume": 49634.8877, "trades": 493, "taker_buy_base": 54241.9, "taker_buy_quote": 25112.2094 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.462, "high": 0.466, "low": 0.462, "close": 0.464, "volume": 132795.8, "close_time": 1767772799999, "quote_volume": 61551.7287, "trades": 735, "taker_buy_base": 64271.4, "taker_buy_quote": 29802.4249 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.465, "high": 0.469, "low": 0.464, "close": 0.467, "volume": 199846.4, "close_time": 1767776399999, "quote_volume": 93123.1163, "trades": 968, "taker_buy_base": 77892.3, "taker_buy_quote": 36308.3921 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.466, "high": 0.467, "low": 0.454, "close": 0.454, "volume": 309404.0, "close_time": 1767779999999, "quote_volume": 142034.4639, "trades": 1501, "taker_buy_base": 111709.5, "taker_buy_quote": 51073.519 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.454, "high": 0.457, "low": 0.452, "close": 0.453, "volume": 213409.2, "close_time": 1767783599999, "quote_volume": 96995.8685, "trades": 936, "taker_buy_base": 106043.0, "taker_buy_quote": 48210.5973 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.453, "high": 0.457, "low": 0.452, "close": 0.456, "volume": 139702.2, "close_time": 1767787199999, "quote_volume": 63560.6737, "trades": 832, "taker_buy_base": 64772.1, "taker_buy_quote": 29494.2157 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.456, "high": 0.457, "low": 0.449, "close": 0.45, "volume": 158357.4, "close_time": 1767790799999, "quote_volume": 71787.2808, "trades": 857, "taker_buy_base": 67559.0, "taker_buy_quote": 30657.564 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.449, "high": 0.453, "low": 0.447, "close": 0.448, "volume": 149152.2, "close_time": 1767794399999, "quote_volume": 67149.3825, "trades": 795, "taker_buy_base": 87044.1, "taker_buy_quote": 39213.9674 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.448, "high": 0.45, "low": 0.441, "close": 0.449, "volume": 311923.4, "close_time": 1767797999999, "quote_volume": 139147.7921, "trades": 1163, "taker_buy_base": 126012.2, "taker_buy_quote": 56235.9111 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.448, "high": 0.448, "low": 0.436, "close": 0.436, "volume": 326593.9, "close_time": 1767801599999, "quote_volume": 143966.3467, "trades": 1383, "taker_buy_base": 161613.8, "taker_buy_quote": 71223.01 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.436, "high": 0.44, "low": 0.434, "close": 0.434, "volume": 267947.5, "close_time": 1767805199999, "quote_volume": 117038.5833, "trades": 1036, "taker_buy_base": 123611.2, "taker_buy_quote": 54035.6156 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.435, "high": 0.439, "low": 0.431, "close": 0.432, "volume": 199424.2, "close_time": 1767808799999, "quote_volume": 86879.6529, "trades": 953, "taker_buy_base": 71797.8, "taker_buy_quote": 31275.7918 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.432, "high": 0.438, "low": 0.431, "close": 0.436, "volume": 244334.2, "close_time": 1767812399999, "quote_volume": 106393.842, "trades": 797, "taker_buy_base": 167631.2, "taker_buy_quote": 73080.3113 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.437, "high": 0.437, "low": 0.429, "close": 0.433, "volume": 195528.2, "close_time": 1767815999999, "quote_volume": 84546.0922, "trades": 567, "taker_buy_base": 92484.3, "taker_buy_quote": 39990.087 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.432, "high": 0.433, "low": 0.428, "close": 0.429, "volume": 135361.0, "close_time": 1767819599999, "quote_volume": 58217.0497, "trades": 491, "taker_buy_base": 45935.1, "taker_buy_quote": 19750.4452 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.43, "high": 0.432, "low": 0.428, "close": 0.429, "volume": 89949.8, "close_time": 1767823199999, "quote_volume": 38695.7814, "trades": 361, "taker_buy_base": 40960.4, "taker_buy_quote": 17629.8002 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.428, "high": 0.43, "low": 0.424, "close": 0.427, "volume": 118676.3, "close_time": 1767826799999, "quote_volume": 50781.5745, "trades": 365, "taker_buy_base": 58695.5, "taker_buy_quote": 25131.6129 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.426, "high": 0.432, "low": 0.425, "close": 0.432, "volume": 108620.9, "close_time": 1767830399999, "quote_volume": 46658.7397, "trades": 281, "taker_buy_base": 74020.4, "taker_buy_quote": 31804.6696 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.431, "high": 0.437, "low": 0.431, "close": 0.436, "volume": 111820.7, "close_time": 1767833999999, "quote_volume": 48621.0108, "trades": 304, "taker_buy_base": 85210.0, "taker_buy_quote": 37052.4 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.436, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 56050.3, "close_time": 1767837599999, "quote_volume": 24487.5612, "trades": 203, "taker_buy_base": 37595.7, "taker_buy_quote": 16428.7003 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.437, "high": 0.438, "low": 0.434, "close": 0.436, "volume": 96790.6, "close_time": 1767841199999, "quote_volume": 42182.9815, "trades": 357, "taker_buy_base": 42700.7, "taker_buy_quote": 18612.8893 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.436, "high": 0.439, "low": 0.433, "close": 0.434, "volume": 81488.1, "close_time": 1767844799999, "quote_volume": 35519.5527, "trades": 297, "taker_buy_base": 40939.8, "taker_buy_quote": 17880.8801 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.434, "high": 0.441, "low": 0.432, "close": 0.439, "volume": 98269.4, "close_time": 1767848399999, "quote_volume": 42953.0047, "trades": 450, "taker_buy_base": 40531.0, "taker_buy_quote": 17731.5249 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.439, "high": 0.446, "low": 0.439, "close": 0.443, "volume": 167872.7, "close_time": 1767851999999, "quote_volume": 74381.5089, "trades": 866, "taker_buy_base": 63242.1, "taker_buy_quote": 28049.107 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.444, "high": 0.446, "low": 0.437, "close": 0.437, "volume": 174289.5, "close_time": 1767855599999, "quote_volume": 76923.8506, "trades": 844, "taker_buy_base": 93414.3, "taker_buy_quote": 41271.5043 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.438, "high": 0.446, "low": 0.434, "close": 0.445, "volume": 110251.2, "close_time": 1767859199999, "quote_volume": 48644.9839, "trades": 358, "taker_buy_base": 72629.6, "taker_buy_quote": 32079.3789 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.445, "high": 0.448, "low": 0.439, "close": 0.441, "volume": 156896.2, "close_time": 1767862799999, "quote_volume": 69395.7559, "trades": 493, "taker_buy_base": 85547.0, "taker_buy_quote": 37821.8647 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.442, "high": 0.446, "low": 0.44, "close": 0.44, "volume": 137074.4, "close_time": 1767866399999, "quote_volume": 60650.3267, "trades": 384, "taker_buy_base": 63647.3, "taker_buy_quote": 28158.7448 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.44, "high": 0.44, "low": 0.432, "close": 0.439, "volume": 156596.8, "close_time": 1767869999999, "quote_volume": 68255.3984, "trades": 616, "taker_buy_base": 86892.3, "taker_buy_quote": 37815.5617 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.438, "high": 0.439, "low": 0.429, "close": 0.435, "volume": 137513.9, "close_time": 1767873599999, "quote_volume": 59355.4543, "trades": 452, "taker_buy_base": 70515.5, "taker_buy_quote": 30476.2284 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.435, "high": 0.437, "low": 0.432, "close": 0.433, "volume": 120735.9, "close_time": 1767877199999, "quote_volume": 52467.3297, "trades": 638, "taker_buy_base": 59742.2, "taker_buy_quote": 25966.7257 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.434, "high": 0.436, "low": 0.429, "close": 0.431, "volume": 110432.2, "close_time": 1767880799999, "quote_volume": 47685.9954, "trades": 389, "taker_buy_base": 59691.0, "taker_buy_quote": 25800.513 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.431, "high": 0.438, "low": 0.427, "close": 0.438, "volume": 212921.2, "close_time": 1767884399999, "quote_volume": 91766.2081, "trades": 761, "taker_buy_base": 67230.0, "taker_buy_quote": 29070.9245 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.437, "high": 0.45, "low": 0.434, "close": 0.448, "volume": 237529.7, "close_time": 1767887999999, "quote_volume": 104971.31, "trades": 610, "taker_buy_base": 131982.8, "taker_buy_quote": 58430.7443 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.448, "high": 0.451, "low": 0.441, "close": 0.45, "volume": 238001.3, "close_time": 1767891599999, "quote_volume": 106306.4264, "trades": 700, "taker_buy_base": 97253.0, "taker_buy_quote": 43555.0714 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.451, "high": 0.466, "low": 0.449, "close": 0.462, "volume": 385989.8, "close_time": 1767895199999, "quote_volume": 176313.3794, "trades": 1455, "taker_buy_base": 199855.9, "taker_buy_quote": 91395.3693 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.461, "high": 0.461, "low": 0.45, "close": 0.451, "volume": 240517.0, "close_time": 1767898799999, "quote_volume": 109606.4256, "trades": 967, "taker_buy_base": 80188.4, "taker_buy_quote": 36558.8961 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.451, "high": 0.452, "low": 0.442, "close": 0.445, "volume": 133516.6, "close_time": 1767902399999, "quote_volume": 59548.202, "trades": 748, "taker_buy_base": 67889.5, "taker_buy_quote": 30288.4343 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.445, "high": 0.445, "low": 0.44, "close": 0.442, "volume": 87363.3, "close_time": 1767905999999, "quote_volume": 38712.9086, "trades": 225, "taker_buy_base": 35166.0, "taker_buy_quote": 15590.472 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.443, "high": 0.447, "low": 0.442, "close": 0.447, "volume": 63543.2, "close_time": 1767909599999, "quote_volume": 28237.8023, "trades": 203, "taker_buy_base": 33361.4, "taker_buy_quote": 14823.3866 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.448, "high": 0.453, "low": 0.446, "close": 0.45, "volume": 92221.4, "close_time": 1767913199999, "quote_volume": 41458.1965, "trades": 319, "taker_buy_base": 52036.0, "taker_buy_quote": 23384.1901 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.449, "high": 0.45, "low": 0.444, "close": 0.444, "volume": 43228.3, "close_time": 1767916799999, "quote_volume": 19273.462, "trades": 137, "taker_buy_base": 13070.7, "taker_buy_quote": 5828.5714 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.444, "high": 0.447, "low": 0.441, "close": 0.446, "volume": 106836.3, "close_time": 1767920399999, "quote_volume": 47515.1336, "trades": 217, "taker_buy_base": 43288.5, "taker_buy_quote": 19250.2311 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.446, "high": 0.451, "low": 0.442, "close": 0.444, "volume": 174178.0, "close_time": 1767923999999, "quote_volume": 77750.9033, "trades": 870, "taker_buy_base": 94743.1, "taker_buy_quote": 42333.6376 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.444, "high": 0.448, "low": 0.443, "close": 0.446, "volume": 108392.7, "close_time": 1767927599999, "quote_volume": 48356.1128, "trades": 327, "taker_buy_base": 72114.1, "taker_buy_quote": 32172.2131 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.446, "high": 0.46, "low": 0.446, "close": 0.458, "volume": 176609.0, "close_time": 1767931199999, "quote_volume": 80287.1411, "trades": 892, "taker_buy_base": 121700.7, "taker_buy_quote": 55281.4534 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.458, "high": 0.461, "low": 0.453, "close": 0.454, "volume": 331813.3, "close_time": 1767934799999, "quote_volume": 151796.1835, "trades": 1162, "taker_buy_base": 201911.1, "taker_buy_quote": 92347.0719 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.454, "high": 0.456, "low": 0.451, "close": 0.456, "volume": 57525.3, "close_time": 1767938399999, "quote_volume": 26127.6955, "trades": 314, "taker_buy_base": 25182.3, "taker_buy_quote": 11438.1062 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.455, "high": 0.459, "low": 0.452, "close": 0.454, "volume": 245170.0, "close_time": 1767941999999, "quote_volume": 111538.0549, "trades": 962, "taker_buy_base": 150283.7, "taker_buy_quote": 68339.0139 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.454, "high": 0.454, "low": 0.45, "close": 0.451, "volume": 56767.0, "close_time": 1767945599999, "quote_volume": 25664.827, "trades": 319, "taker_buy_base": 27487.0, "taker_buy_quote": 12432.9554 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.451, "high": 0.451, "low": 0.441, "close": 0.444, "volume": 117024.2, "close_time": 1767949199999, "quote_volume": 52300.738, "trades": 537, "taker_buy_base": 38698.1, "taker_buy_quote": 17328.95 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.445, "high": 0.452, "low": 0.445, "close": 0.448, "volume": 146741.2, "close_time": 1767952799999, "quote_volume": 65948.8361, "trades": 689, "taker_buy_base": 106145.9, "taker_buy_quote": 47699.0219 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.449, "volume": 40177.0, "close_time": 1767956399999, "quote_volume": 18007.6592, "trades": 235, "taker_buy_base": 23765.9, "taker_buy_quote": 10652.731 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.449, "high": 0.449, "low": 0.445, "close": 0.446, "volume": 66004.7, "close_time": 1767959999999, "quote_volume": 29522.5522, "trades": 427, "taker_buy_base": 31122.3, "taker_buy_quote": 13924.8804 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.447, "high": 0.447, "low": 0.444, "close": 0.446, "volume": 51326.8, "close_time": 1767963599999, "quote_volume": 22892.8035, "trades": 414, "taker_buy_base": 27650.9, "taker_buy_quote": 12337.4649 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.446, "high": 0.452, "low": 0.445, "close": 0.448, "volume": 377700.6, "close_time": 1767967199999, "quote_volume": 169332.9414, "trades": 989, "taker_buy_base": 248061.6, "taker_buy_quote": 111252.9671 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.448, "high": 0.448, "low": 0.44, "close": 0.442, "volume": 240093.2, "close_time": 1767970799999, "quote_volume": 106373.9818, "trades": 471, "taker_buy_base": 94084.5, "taker_buy_quote": 41683.4036 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.443, "high": 0.456, "low": 0.439, "close": 0.447, "volume": 348055.4, "close_time": 1767974399999, "quote_volume": 156019.9288, "trades": 814, "taker_buy_base": 223304.2, "taker_buy_quote": 100185.4848 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.448, "high": 0.46, "low": 0.447, "close": 0.453, "volume": 175178.8, "close_time": 1767977999999, "quote_volume": 79585.5502, "trades": 851, "taker_buy_base": 75169.3, "taker_buy_quote": 34177.681 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.453, "high": 0.453, "low": 0.444, "close": 0.45, "volume": 120511.2, "close_time": 1767981599999, "quote_volume": 54106.9436, "trades": 359, "taker_buy_base": 42855.5, "taker_buy_quote": 19205.3022 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.45, "high": 0.45, "low": 0.44, "close": 0.445, "volume": 90685.5, "close_time": 1767985199999, "quote_volume": 40331.4546, "trades": 222, "taker_buy_base": 37959.7, "taker_buy_quote": 16879.6187 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.444, "high": 0.444, "low": 0.438, "close": 0.442, "volume": 72030.4, "close_time": 1767988799999, "quote_volume": 31816.3542, "trades": 303, "taker_buy_base": 43785.3, "taker_buy_quote": 19362.6969 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.441, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 64226.4, "close_time": 1767992399999, "quote_volume": 28396.8101, "trades": 159, "taker_buy_base": 31622.3, "taker_buy_quote": 13986.3724 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.441, "high": 0.445, "low": 0.441, "close": 0.445, "volume": 67400.4, "close_time": 1767995999999, "quote_volume": 29890.8036, "trades": 320, "taker_buy_base": 39473.7, "taker_buy_quote": 17513.2679 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.445, "high": 0.448, "low": 0.445, "close": 0.447, "volume": 48424.9, "close_time": 1767999599999, "quote_volume": 21586.8926, "trades": 152, "taker_buy_base": 24736.7, "taker_buy_quote": 11023.1323 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.447, "high": 0.449, "low": 0.444, "close": 0.445, "volume": 43467.6, "close_time": 1768003199999, "quote_volume": 19406.8655, "trades": 226, "taker_buy_base": 18975.1, "taker_buy_quote": 8474.3492 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.445, "high": 0.445, "low": 0.442, "close": 0.443, "volume": 20343.6, "close_time": 1768006799999, "quote_volume": 9030.7578, "trades": 106, "taker_buy_base": 9148.1, "taker_buy_quote": 4062.1573 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.444, "high": 0.447, "low": 0.443, "close": 0.446, "volume": 37522.4, "close_time": 1768010399999, "quote_volume": 16720.3495, "trades": 126, "taker_buy_base": 19942.4, "taker_buy_quote": 8892.5708 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.446, "high": 0.446, "low": 0.441, "close": 0.443, "volume": 31980.0, "close_time": 1768013999999, "quote_volume": 14214.6212, "trades": 137, "taker_buy_base": 20907.3, "taker_buy_quote": 9292.0856 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.443, "high": 0.444, "low": 0.441, "close": 0.444, "volume": 30605.7, "close_time": 1768017599999, "quote_volume": 13562.3281, "trades": 119, "taker_buy_base": 12858.1, "taker_buy_quote": 5697.0866 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.443, "high": 0.443, "low": 0.44, "close": 0.441, "volume": 63602.8, "close_time": 1768021199999, "quote_volume": 28055.7424, "trades": 117, "taker_buy_base": 18699.0, "taker_buy_quote": 8248.9071 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.441, "high": 0.441, "low": 0.439, "close": 0.439, "volume": 18230.6, "close_time": 1768024799999, "quote_volume": 8031.3832, "trades": 69, "taker_buy_base": 9324.9, "taker_buy_quote": 4110.976 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.439, "high": 0.442, "low": 0.438, "close": 0.441, "volume": 85333.3, "close_time": 1768028399999, "quote_volume": 37534.9032, "trades": 264, "taker_buy_base": 50673.4, "taker_buy_quote": 22301.9283 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.441, "high": 0.444, "low": 0.441, "close": 0.443, "volume": 11213.3, "close_time": 1768031999999, "quote_volume": 4965.6323, "trades": 56, "taker_buy_base": 4784.2, "taker_buy_quote": 2117.0445 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.443, "high": 0.447, "low": 0.443, "close": 0.447, "volume": 33537.9, "close_time": 1768035599999, "quote_volume": 14899.1724, "trades": 181, "taker_buy_base": 13304.9, "taker_buy_quote": 5913.4746 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.447, "high": 0.45, "low": 0.447, "close": 0.449, "volume": 23205.7, "close_time": 1768039199999, "quote_volume": 10407.1209, "trades": 139, "taker_buy_base": 13870.6, "taker_buy_quote": 6225.0729 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.449, "high": 0.45, "low": 0.447, "close": 0.449, "volume": 36426.6, "close_time": 1768042799999, "quote_volume": 16338.2463, "trades": 113, "taker_buy_base": 19924.1, "taker_buy_quote": 8939.0587 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.449, "high": 0.452, "low": 0.447, "close": 0.452, "volume": 53955.1, "close_time": 1768046399999, "quote_volume": 24201.75, "trades": 260, "taker_buy_base": 18760.5, "taker_buy_quote": 8421.1175 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.452, "high": 0.453, "low": 0.45, "close": 0.452, "volume": 31148.9, "close_time": 1768049999999, "quote_volume": 14057.082, "trades": 102, "taker_buy_base": 16157.1, "taker_buy_quote": 7294.2562 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.453, "high": 0.453, "low": 0.451, "close": 0.451, "volume": 51540.2, "close_time": 1768053599999, "quote_volume": 23314.4452, "trades": 153, "taker_buy_base": 33171.1, "taker_buy_quote": 15004.7435 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.451, "high": 0.451, "low": 0.448, "close": 0.45, "volume": 72280.4, "close_time": 1768057199999, "quote_volume": 32542.4533, "trades": 263, "taker_buy_base": 33117.0, "taker_buy_quote": 14909.8966 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.45, "high": 0.452, "low": 0.45, "close": 0.451, "volume": 50689.0, "close_time": 1768060799999, "quote_volume": 22889.7402, "trades": 239, "taker_buy_base": 13410.3, "taker_buy_quote": 6053.3473 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 43043.8, "close_time": 1768064399999, "quote_volume": 19316.0908, "trades": 205, "taker_buy_base": 11187.2, "taker_buy_quote": 5020.6941 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.449, "high": 0.45, "low": 0.445, "close": 0.445, "volume": 64730.7, "close_time": 1768067999999, "quote_volume": 29039.5551, "trades": 147, "taker_buy_base": 46264.3, "taker_buy_quote": 20760.355 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.446, "volume": 35241.5, "close_time": 1768071599999, "quote_volume": 15691.3106, "trades": 72, "taker_buy_base": 8598.8, "taker_buy_quote": 3832.0152 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.446, "high": 0.45, "low": 0.446, "close": 0.45, "volume": 45387.0, "close_time": 1768075199999, "quote_volume": 20325.3608, "trades": 245, "taker_buy_base": 31603.2, "taker_buy_quote": 14148.4871 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.45, "high": 0.451, "low": 0.447, "close": 0.447, "volume": 45346.9, "close_time": 1768078799999, "quote_volume": 20361.4226, "trades": 130, "taker_buy_base": 24518.6, "taker_buy_quote": 11028.2765 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.444, "volume": 56655.5, "close_time": 1768082399999, "quote_volume": 25255.604, "trades": 164, "taker_buy_base": 28617.6, "taker_buy_quote": 12756.8439 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.444, "high": 0.445, "low": 0.441, "close": 0.441, "volume": 54185.5, "close_time": 1768085999999, "quote_volume": 23974.3998, "trades": 249, "taker_buy_base": 23411.0, "taker_buy_quote": 10372.2947 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.441, "high": 0.444, "low": 0.441, "close": 0.443, "volume": 25346.7, "close_time": 1768089599999, "quote_volume": 11221.77, "trades": 122, "taker_buy_base": 22774.7, "taker_buy_quote": 10081.6102 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.444, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 14206.5, "close_time": 1768093199999, "quote_volume": 6299.2086, "trades": 48, "taker_buy_base": 7957.0, "taker_buy_quote": 3530.1123 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.444, "high": 0.448, "low": 0.444, "close": 0.447, "volume": 21712.3, "close_time": 1768096799999, "quote_volume": 9674.3542, "trades": 81, "taker_buy_base": 13129.8, "taker_buy_quote": 5846.9352 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.446, "high": 0.447, "low": 0.444, "close": 0.444, "volume": 19413.5, "close_time": 1768100399999, "quote_volume": 8649.9499, "trades": 54, "taker_buy_base": 7976.8, "taker_buy_quote": 3553.2336 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 9162.3, "close_time": 1768103999999, "quote_volume": 4078.6842, "trades": 28, "taker_buy_base": 6765.4, "taker_buy_quote": 3012.0637 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.445, "high": 0.447, "low": 0.444, "close": 0.447, "volume": 68951.0, "close_time": 1768107599999, "quote_volume": 30737.5218, "trades": 240, "taker_buy_base": 48835.9, "taker_buy_quote": 21770.9799 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.448, "high": 0.451, "low": 0.448, "close": 0.451, "volume": 43279.2, "close_time": 1768111199999, "quote_volume": 19454.0571, "trades": 184, "taker_buy_base": 13225.0, "taker_buy_quote": 5948.2059 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.451, "high": 0.451, "low": 0.445, "close": 0.449, "volume": 33131.9, "close_time": 1768114799999, "quote_volume": 14827.7471, "trades": 138, "taker_buy_base": 18649.1, "taker_buy_quote": 8345.2107 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 28161.4, "close_time": 1768118399999, "quote_volume": 12627.3483, "trades": 77, "taker_buy_base": 9032.8, "taker_buy_quote": 4052.0504 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.448, "high": 0.452, "low": 0.447, "close": 0.451, "volume": 74185.8, "close_time": 1768121999999, "quote_volume": 33354.345, "trades": 229, "taker_buy_base": 42691.0, "taker_buy_quote": 19190.9503 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.451, "high": 0.457, "low": 0.451, "close": 0.453, "volume": 207694.1, "close_time": 1768125599999, "quote_volume": 94251.1349, "trades": 867, "taker_buy_base": 131178.9, "taker_buy_quote": 59561.628 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.453, "high": 0.453, "low": 0.45, "close": 0.451, "volume": 59219.3, "close_time": 1768129199999, "quote_volume": 26712.3219, "trades": 264, "taker_buy_base": 27054.2, "taker_buy_quote": 12220.0871 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.452, "high": 0.454, "low": 0.451, "close": 0.453, "volume": 62942.5, "close_time": 1768132799999, "quote_volume": 28464.6789, "trades": 296, "taker_buy_base": 41877.3, "taker_buy_quote": 18927.1181 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.454, "high": 0.457, "low": 0.453, "close": 0.457, "volume": 42576.5, "close_time": 1768136399999, "quote_volume": 19405.5041, "trades": 124, "taker_buy_base": 20104.0, "taker_buy_quote": 9167.6337 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.457, "high": 0.457, "low": 0.454, "close": 0.454, "volume": 116199.2, "close_time": 1768139999999, "quote_volume": 52885.5023, "trades": 429, "taker_buy_base": 44555.1, "taker_buy_quote": 20297.9307 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.454, "high": 0.46, "low": 0.454, "close": 0.459, "volume": 84814.9, "close_time": 1768143599999, "quote_volume": 38790.4725, "trades": 422, "taker_buy_base": 50345.7, "taker_buy_quote": 23041.1509 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.458, "high": 0.458, "low": 0.452, "close": 0.453, "volume": 95456.8, "close_time": 1768147199999, "quote_volume": 43480.2113, "trades": 224, "taker_buy_base": 32553.8, "taker_buy_quote": 14809.2046 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.454, "high": 0.463, "low": 0.451, "close": 0.456, "volume": 140575.3, "close_time": 1768150799999, "quote_volume": 64345.1381, "trades": 441, "taker_buy_base": 82136.3, "taker_buy_quote": 37639.8283 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.457, "high": 0.457, "low": 0.451, "close": 0.454, "volume": 62822.9, "close_time": 1768154399999, "quote_volume": 28473.1034, "trades": 169, "taker_buy_base": 25708.2, "taker_buy_quote": 11684.0636 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.454, "high": 0.454, "low": 0.451, "close": 0.453, "volume": 48059.4, "close_time": 1768157999999, "quote_volume": 21719.9372, "trades": 154, "taker_buy_base": 26595.6, "taker_buy_quote": 12023.3924 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.453, "high": 0.455, "low": 0.452, "close": 0.452, "volume": 30022.3, "close_time": 1768161599999, "quote_volume": 13610.8827, "trades": 90, "taker_buy_base": 20156.5, "taker_buy_quote": 9136.5001 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.452, "high": 0.452, "low": 0.445, "close": 0.447, "volume": 66335.3, "close_time": 1768165199999, "quote_volume": 29645.9641, "trades": 293, "taker_buy_base": 35403.4, "taker_buy_quote": 15808.6495 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.446, "high": 0.447, "low": 0.443, "close": 0.447, "volume": 110853.3, "close_time": 1768168799999, "quote_volume": 49302.2782, "trades": 313, "taker_buy_base": 80789.1, "taker_buy_quote": 35921.5648 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.446, "high": 0.446, "low": 0.44, "close": 0.441, "volume": 75630.8, "close_time": 1768172399999, "quote_volume": 33406.2788, "trades": 234, "taker_buy_base": 39565.8, "taker_buy_quote": 17451.6259 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.44, "high": 0.444, "low": 0.435, "close": 0.444, "volume": 47466.9, "close_time": 1768175999999, "quote_volume": 20926.1249, "trades": 193, "taker_buy_base": 20764.5, "taker_buy_quote": 9147.149 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.445, "high": 0.448, "low": 0.438, "close": 0.445, "volume": 159901.0, "close_time": 1768179599999, "quote_volume": 70882.9245, "trades": 431, "taker_buy_base": 73811.0, "taker_buy_quote": 32746.7549 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.446, "high": 0.452, "low": 0.445, "close": 0.447, "volume": 94439.3, "close_time": 1768183199999, "quote_volume": 42296.1095, "trades": 371, "taker_buy_base": 58981.2, "taker_buy_quote": 26402.0628 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.447, "high": 0.453, "low": 0.447, "close": 0.45, "volume": 99710.9, "close_time": 1768186799999, "quote_volume": 44804.767, "trades": 218, "taker_buy_base": 73671.9, "taker_buy_quote": 33097.274 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.451, "high": 0.454, "low": 0.446, "close": 0.446, "volume": 82316.5, "close_time": 1768190399999, "quote_volume": 37015.6628, "trades": 288, "taker_buy_base": 32752.0, "taker_buy_quote": 14726.0224 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.446, "high": 0.452, "low": 0.445, "close": 0.451, "volume": 105043.6, "close_time": 1768193999999, "quote_volume": 47161.5663, "trades": 275, "taker_buy_base": 65614.1, "taker_buy_quote": 29498.808 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.451, "high": 0.453, "low": 0.448, "close": 0.45, "volume": 77741.1, "close_time": 1768197599999, "quote_volume": 35105.2886, "trades": 267, "taker_buy_base": 47539.8, "taker_buy_quote": 21476.9685 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.45, "high": 0.451, "low": 0.446, "close": 0.447, "volume": 41888.9, "close_time": 1768201199999, "quote_volume": 18797.7873, "trades": 218, "taker_buy_base": 29042.8, "taker_buy_quote": 13033.2328 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.447, "high": 0.449, "low": 0.437, "close": 0.438, "volume": 112584.5, "close_time": 1768204799999, "quote_volume": 49786.2143, "trades": 530, "taker_buy_base": 46298.6, "taker_buy_quote": 20479.7739 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.437, "high": 0.44, "low": 0.431, "close": 0.434, "volume": 110850.3, "close_time": 1768208399999, "quote_volume": 48243.5047, "trades": 480, "taker_buy_base": 46260.5, "taker_buy_quote": 20165.4885 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.434, "high": 0.436, "low": 0.432, "close": 0.432, "volume": 93766.8, "close_time": 1768211999999, "quote_volume": 40652.0459, "trades": 264, "taker_buy_base": 39817.6, "taker_buy_quote": 17271.0689 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.432, "high": 0.434, "low": 0.431, "close": 0.431, "volume": 88801.7, "close_time": 1768215599999, "quote_volume": 38376.3405, "trades": 184, "taker_buy_base": 51146.9, "taker_buy_quote": 22097.4158 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.431, "high": 0.436, "low": 0.431, "close": 0.436, "volume": 56237.9, "close_time": 1768219199999, "quote_volume": 24382.4578, "trades": 167, "taker_buy_base": 26067.2, "taker_buy_quote": 11306.938 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.435, "high": 0.437, "low": 0.433, "close": 0.433, "volume": 51438.4, "close_time": 1768222799999, "quote_volume": 22356.5994, "trades": 265, "taker_buy_base": 18708.7, "taker_buy_quote": 8133.3553 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.433, "high": 0.433, "low": 0.426, "close": 0.426, "volume": 76281.2, "close_time": 1768226399999, "quote_volume": 32774.9774, "trades": 360, "taker_buy_base": 38954.5, "taker_buy_quote": 16733.7823 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.427, "high": 0.434, "low": 0.425, "close": 0.431, "volume": 176093.4, "close_time": 1768229999999, "quote_volume": 75632.2192, "trades": 314, "taker_buy_base": 107271.3, "taker_buy_quote": 46084.4327 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.431, "high": 0.437, "low": 0.429, "close": 0.437, "volume": 126635.0, "close_time": 1768233599999, "quote_volume": 54894.242, "trades": 335, "taker_buy_base": 55412.8, "taker_buy_quote": 24009.0962 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.436, "high": 0.44, "low": 0.433, "close": 0.439, "volume": 80709.2, "close_time": 1768237199999, "quote_volume": 35212.9119, "trades": 307, "taker_buy_base": 37984.4, "taker_buy_quote": 16563.1028 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.439, "high": 0.44, "low": 0.431, "close": 0.434, "volume": 101651.4, "close_time": 1768240799999, "quote_volume": 44267.7288, "trades": 422, "taker_buy_base": 68009.6, "taker_buy_quote": 29595.4024 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.435, "high": 0.439, "low": 0.434, "close": 0.435, "volume": 57483.6, "close_time": 1768244399999, "quote_volume": 25120.8046, "trades": 221, "taker_buy_base": 25404.9, "taker_buy_quote": 11105.9266 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.435, "high": 0.436, "low": 0.433, "close": 0.435, "volume": 41573.2, "close_time": 1768247999999, "quote_volume": 18072.5735, "trades": 150, "taker_buy_base": 21059.7, "taker_buy_quote": 9154.361 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.434, "high": 0.438, "low": 0.429, "close": 0.429, "volume": 64067.2, "close_time": 1768251599999, "quote_volume": 27658.72, "trades": 137, "taker_buy_base": 13180.3, "taker_buy_quote": 5709.6146 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.429, "high": 0.429, "low": 0.421, "close": 0.423, "volume": 68778.2, "close_time": 1768255199999, "quote_volume": 29274.8327, "trades": 257, "taker_buy_base": 33262.8, "taker_buy_quote": 14178.2813 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.424, "high": 0.427, "low": 0.424, "close": 0.427, "volume": 43711.6, "close_time": 1768258799999, "quote_volume": 18613.1875, "trades": 174, "taker_buy_base": 21376.5, "taker_buy_quote": 9101.0634 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 42424.0, "close_time": 1768262399999, "quote_volume": 18053.9749, "trades": 218, "taker_buy_base": 20152.8, "taker_buy_quote": 8574.9146 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.426, "high": 0.429, "low": 0.426, "close": 0.429, "volume": 31557.1, "close_time": 1768265999999, "quote_volume": 13495.431, "trades": 114, "taker_buy_base": 13224.3, "taker_buy_quote": 5657.2865 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.43, "high": 0.434, "low": 0.429, "close": 0.43, "volume": 132954.7, "close_time": 1768269599999, "quote_volume": 57405.7757, "trades": 256, "taker_buy_base": 57127.4, "taker_buy_quote": 24696.7622 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.431, "high": 0.435, "low": 0.43, "close": 0.43, "volume": 110932.9, "close_time": 1768273199999, "quote_volume": 47937.8186, "trades": 278, "taker_buy_base": 71701.6, "taker_buy_quote": 31014.9477 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.43, "high": 0.433, "low": 0.429, "close": 0.433, "volume": 100898.8, "close_time": 1768276799999, "quote_volume": 43481.308, "trades": 254, "taker_buy_base": 63211.6, "taker_buy_quote": 27233.8387 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.432, "high": 0.436, "low": 0.432, "close": 0.435, "volume": 110234.2, "close_time": 1768280399999, "quote_volume": 47772.5133, "trades": 325, "taker_buy_base": 58284.7, "taker_buy_quote": 25266.7578 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.436, "high": 0.441, "low": 0.436, "close": 0.436, "volume": 88680.8, "close_time": 1768283999999, "quote_volume": 38793.5155, "trades": 284, "taker_buy_base": 65619.5, "taker_buy_quote": 28708.6546 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.437, "high": 0.44, "low": 0.437, "close": 0.438, "volume": 87219.5, "close_time": 1768287599999, "quote_volume": 38209.0487, "trades": 330, "taker_buy_base": 68315.7, "taker_buy_quote": 29930.0576 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.44, "high": 0.441, "low": 0.438, "close": 0.441, "volume": 106806.8, "close_time": 1768291199999, "quote_volume": 46981.1414, "trades": 363, "taker_buy_base": 48916.5, "taker_buy_quote": 21501.6309 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.441, "high": 0.443, "low": 0.44, "close": 0.443, "volume": 45433.9, "close_time": 1768294799999, "quote_volume": 20059.0482, "trades": 136, "taker_buy_base": 9712.2, "taker_buy_quote": 4293.0438 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.444, "high": 0.445, "low": 0.441, "close": 0.443, "volume": 72658.8, "close_time": 1768298399999, "quote_volume": 32201.5294, "trades": 208, "taker_buy_base": 32887.6, "taker_buy_quote": 14580.0382 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.443, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 26234.6, "close_time": 1768301999999, "quote_volume": 11611.1064, "trades": 99, "taker_buy_base": 10314.9, "taker_buy_quote": 4568.9648 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.442, "high": 0.442, "low": 0.439, "close": 0.441, "volume": 146537.2, "close_time": 1768305599999, "quote_volume": 64583.5767, "trades": 293, "taker_buy_base": 35969.5, "taker_buy_quote": 15864.8765 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.441, "high": 0.442, "low": 0.44, "close": 0.442, "volume": 71903.7, "close_time": 1768309199999, "quote_volume": 31702.1693, "trades": 179, "taker_buy_base": 23285.1, "taker_buy_quote": 10272.8525 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.442, "high": 0.448, "low": 0.441, "close": 0.445, "volume": 133438.2, "close_time": 1768312799999, "quote_volume": 59388.856, "trades": 414, "taker_buy_base": 74102.7, "taker_buy_quote": 32988.2932 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.446, "high": 0.452, "low": 0.445, "close": 0.445, "volume": 161209.2, "close_time": 1768316399999, "quote_volume": 72222.262, "trades": 411, "taker_buy_base": 101338.5, "taker_buy_quote": 45418.805 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.445, "high": 0.448, "low": 0.439, "close": 0.447, "volume": 181264.5, "close_time": 1768319999999, "quote_volume": 80435.4487, "trades": 373, "taker_buy_base": 63994.3, "taker_buy_quote": 28484.96 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.448, "high": 0.452, "low": 0.441, "close": 0.447, "volume": 359486.1, "close_time": 1768323599999, "quote_volume": 160137.1459, "trades": 872, "taker_buy_base": 157038.7, "taker_buy_quote": 70015.1959 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.447, "high": 0.447, "low": 0.443, "close": 0.446, "volume": 94125.2, "close_time": 1768327199999, "quote_volume": 41903.9719, "trades": 339, "taker_buy_base": 51352.9, "taker_buy_quote": 22861.1457 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.446, "high": 0.448, "low": 0.445, "close": 0.447, "volume": 159106.3, "close_time": 1768330799999, "quote_volume": 71000.0819, "trades": 467, "taker_buy_base": 80568.8, "taker_buy_quote": 35983.6154 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.447, "high": 0.449, "low": 0.445, "close": 0.448, "volume": 154192.6, "close_time": 1768334399999, "quote_volume": 68839.2993, "trades": 341, "taker_buy_base": 64683.2, "taker_buy_quote": 28925.9884 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.448, "high": 0.449, "low": 0.442, "close": 0.443, "volume": 99782.0, "close_time": 1768337999999, "quote_volume": 44317.1582, "trades": 175, "taker_buy_base": 37291.3, "taker_buy_quote": 16576.7688 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.444, "high": 0.446, "low": 0.443, "close": 0.445, "volume": 20633.3, "close_time": 1768341599999, "quote_volume": 9169.6285, "trades": 68, "taker_buy_base": 14261.2, "taker_buy_quote": 6338.4983 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.446, "high": 0.464, "low": 0.446, "close": 0.464, "volume": 478864.2, "close_time": 1768345199999, "quote_volume": 219173.5874, "trades": 1386, "taker_buy_base": 304678.2, "taker_buy_quote": 139506.7788 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.464, "high": 0.467, "low": 0.458, "close": 0.46, "volume": 176518.6, "close_time": 1768348799999, "quote_volume": 81579.4005, "trades": 562, "taker_buy_base": 109069.4, "taker_buy_quote": 50354.1814 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.461, "high": 0.464, "low": 0.459, "close": 0.463, "volume": 158581.3, "close_time": 1768352399999, "quote_volume": 73196.3402, "trades": 221, "taker_buy_base": 65953.3, "taker_buy_quote": 30508.3094 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.463, "high": 0.468, "low": 0.463, "close": 0.464, "volume": 203684.4, "close_time": 1768355999999, "quote_volume": 94807.3785, "trades": 460, "taker_buy_base": 97780.6, "taker_buy_quote": 45514.6097 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.466, "high": 0.466, "low": 0.46, "close": 0.461, "volume": 170969.9, "close_time": 1768359599999, "quote_volume": 79229.0969, "trades": 261, "taker_buy_base": 105479.2, "taker_buy_quote": 48887.6397 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.462, "high": 0.464, "low": 0.46, "close": 0.464, "volume": 48196.8, "close_time": 1768363199999, "quote_volume": 22283.1907, "trades": 145, "taker_buy_base": 28345.7, "taker_buy_quote": 13104.444 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.464, "high": 0.465, "low": 0.461, "close": 0.462, "volume": 123156.5, "close_time": 1768366799999, "quote_volume": 57024.5583, "trades": 353, "taker_buy_base": 51640.2, "taker_buy_quote": 23924.7248 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.463, "high": 0.464, "low": 0.458, "close": 0.459, "volume": 119564.7, "close_time": 1768370399999, "quote_volume": 55018.2948, "trades": 205, "taker_buy_base": 50765.7, "taker_buy_quote": 23358.5542 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.459, "high": 0.463, "low": 0.455, "close": 0.463, "volume": 111760.6, "close_time": 1768373999999, "quote_volume": 51231.2179, "trades": 215, "taker_buy_base": 48758.0, "taker_buy_quote": 22357.6857 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.462, "high": 0.464, "low": 0.459, "close": 0.462, "volume": 102254.2, "close_time": 1768377599999, "quote_volume": 47253.3437, "trades": 231, "taker_buy_base": 66818.8, "taker_buy_quote": 30906.9778 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.462, "high": 0.466, "low": 0.46, "close": 0.464, "volume": 103991.3, "close_time": 1768381199999, "quote_volume": 48113.565, "trades": 235, "taker_buy_base": 25523.5, "taker_buy_quote": 11836.2172 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.464, "high": 0.473, "low": 0.464, "close": 0.469, "volume": 153019.3, "close_time": 1768384799999, "quote_volume": 71688.9381, "trades": 417, "taker_buy_base": 75489.2, "taker_buy_quote": 35374.699 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.468, "high": 0.469, "low": 0.464, "close": 0.465, "volume": 110503.6, "close_time": 1768388399999, "quote_volume": 51581.3917, "trades": 367, "taker_buy_base": 36557.2, "taker_buy_quote": 17040.9428 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.464, "high": 0.464, "low": 0.459, "close": 0.46, "volume": 127592.6, "close_time": 1768391999999, "quote_volume": 58784.2054, "trades": 271, "taker_buy_base": 49004.2, "taker_buy_quote": 22597.122 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.46, "high": 0.464, "low": 0.458, "close": 0.459, "volume": 110507.4, "close_time": 1768395599999, "quote_volume": 50952.7642, "trades": 322, "taker_buy_base": 63891.9, "taker_buy_quote": 29474.739 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.459, "high": 0.463, "low": 0.456, "close": 0.457, "volume": 246907.2, "close_time": 1768399199999, "quote_volume": 113889.3038, "trades": 642, "taker_buy_base": 138506.4, "taker_buy_quote": 63912.1091 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.458, "high": 0.469, "low": 0.458, "close": 0.467, "volume": 208099.3, "close_time": 1768402799999, "quote_volume": 96581.0735, "trades": 480, "taker_buy_base": 129091.3, "taker_buy_quote": 59946.6544 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.466, "high": 0.47, "low": 0.463, "close": 0.467, "volume": 265511.5, "close_time": 1768406399999, "quote_volume": 123864.1762, "trades": 579, "taker_buy_base": 128270.2, "taker_buy_quote": 59896.5611 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.469, "high": 0.475, "low": 0.467, "close": 0.468, "volume": 312063.1, "close_time": 1768409999999, "quote_volume": 147021.4732, "trades": 836, "taker_buy_base": 145032.7, "taker_buy_quote": 68354.8543 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.468, "high": 0.47, "low": 0.461, "close": 0.462, "volume": 181248.9, "close_time": 1768413599999, "quote_volume": 84485.5136, "trades": 417, "taker_buy_base": 87550.1, "taker_buy_quote": 40860.4056 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.462, "high": 0.464, "low": 0.453, "close": 0.458, "volume": 149226.3, "close_time": 1768417199999, "quote_volume": 68394.4367, "trades": 566, "taker_buy_base": 61831.7, "taker_buy_quote": 28383.2108 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.457, "high": 0.467, "low": 0.456, "close": 0.462, "volume": 252360.7, "close_time": 1768420799999, "quote_volume": 116427.4185, "trades": 810, "taker_buy_base": 153830.9, "taker_buy_quote": 70955.6286 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.462, "high": 0.466, "low": 0.46, "close": 0.461, "volume": 91461.0, "close_time": 1768424399999, "quote_volume": 42301.0477, "trades": 258, "taker_buy_base": 38950.5, "taker_buy_quote": 18017.2184 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.461, "high": 0.463, "low": 0.457, "close": 0.46, "volume": 85533.0, "close_time": 1768427999999, "quote_volume": 39371.1737, "trades": 256, "taker_buy_base": 36630.9, "taker_buy_quote": 16860.812 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.459, "high": 0.459, "low": 0.455, "close": 0.455, "volume": 52087.9, "close_time": 1768431599999, "quote_volume": 23798.1705, "trades": 200, "taker_buy_base": 17470.0, "taker_buy_quote": 7984.0496 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.456, "high": 0.459, "low": 0.454, "close": 0.455, "volume": 48331.0, "close_time": 1768435199999, "quote_volume": 22060.6112, "trades": 203, "taker_buy_base": 21892.1, "taker_buy_quote": 10001.7195 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.455, "high": 0.456, "low": 0.452, "close": 0.454, "volume": 119625.3, "close_time": 1768438799999, "quote_volume": 54314.9963, "trades": 296, "taker_buy_base": 43120.2, "taker_buy_quote": 19609.9694 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.454, "high": 0.456, "low": 0.447, "close": 0.449, "volume": 79895.8, "close_time": 1768442399999, "quote_volume": 36050.816, "trades": 281, "taker_buy_base": 42258.5, "taker_buy_quote": 19084.948 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.448, "high": 0.449, "low": 0.442, "close": 0.443, "volume": 87921.6, "close_time": 1768445999999, "quote_volume": 39274.112, "trades": 328, "taker_buy_base": 49040.2, "taker_buy_quote": 21928.9249 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.443, "high": 0.445, "low": 0.434, "close": 0.435, "volume": 302201.1, "close_time": 1768449599999, "quote_volume": 132981.476, "trades": 606, "taker_buy_base": 159546.3, "taker_buy_quote": 70234.6741 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.434, "high": 0.439, "low": 0.434, "close": 0.438, "volume": 279813.5, "close_time": 1768453199999, "quote_volume": 122524.3778, "trades": 638, "taker_buy_base": 152325.0, "taker_buy_quote": 66734.7574 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.438, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 58455.2, "close_time": 1768456799999, "quote_volume": 25666.1897, "trades": 467, "taker_buy_base": 41878.9, "taker_buy_quote": 18388.8152 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.44, "high": 0.443, "low": 0.439, "close": 0.441, "volume": 107542.1, "close_time": 1768460399999, "quote_volume": 47424.9307, "trades": 386, "taker_buy_base": 67360.7, "taker_buy_quote": 29715.7617 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.44, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 161767.2, "close_time": 1768463999999, "quote_volume": 71584.0666, "trades": 245, "taker_buy_base": 76347.3, "taker_buy_quote": 33783.1793 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.442, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 49770.5, "close_time": 1768467599999, "quote_volume": 21955.3012, "trades": 166, "taker_buy_base": 25646.7, "taker_buy_quote": 11316.0901 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.44, "high": 0.445, "low": 0.438, "close": 0.443, "volume": 130718.7, "close_time": 1768471199999, "quote_volume": 57802.2822, "trades": 408, "taker_buy_base": 44343.6, "taker_buy_quote": 19562.4712 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.443, "high": 0.443, "low": 0.44, "close": 0.441, "volume": 57973.3, "close_time": 1768474799999, "quote_volume": 25580.0188, "trades": 179, "taker_buy_base": 29329.6, "taker_buy_quote": 12945.3056 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.44, "high": 0.441, "low": 0.437, "close": 0.438, "volume": 57040.9, "close_time": 1768478399999, "quote_volume": 25062.416, "trades": 198, "taker_buy_base": 28580.8, "taker_buy_quote": 12561.9901 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.438, "high": 0.44, "low": 0.437, "close": 0.44, "volume": 71565.7, "close_time": 1768481999999, "quote_volume": 31411.3589, "trades": 207, "taker_buy_base": 47827.2, "taker_buy_quote": 20994.4363 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.44, "high": 0.442, "low": 0.439, "close": 0.44, "volume": 72370.7, "close_time": 1768485599999, "quote_volume": 31871.2095, "trades": 239, "taker_buy_base": 46608.4, "taker_buy_quote": 20523.283 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.44, "high": 0.441, "low": 0.431, "close": 0.432, "volume": 192053.3, "close_time": 1768489199999, "quote_volume": 83759.0751, "trades": 430, "taker_buy_base": 88427.1, "taker_buy_quote": 38592.0012 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.433, "high": 0.434, "low": 0.415, "close": 0.423, "volume": 411253.5, "close_time": 1768492799999, "quote_volume": 174423.8655, "trades": 942, "taker_buy_base": 199345.3, "taker_buy_quote": 84470.1811 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.424, "high": 0.429, "low": 0.419, "close": 0.427, "volume": 191569.5, "close_time": 1768496399999, "quote_volume": 81159.912, "trades": 446, "taker_buy_base": 103762.5, "taker_buy_quote": 43978.684 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.427, "high": 0.428, "low": 0.42, "close": 0.42, "volume": 150177.3, "close_time": 1768499999999, "quote_volume": 63774.9307, "trades": 407, "taker_buy_base": 55981.7, "taker_buy_quote": 23822.5121 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.422, "high": 0.423, "low": 0.415, "close": 0.416, "volume": 133287.1, "close_time": 1768503599999, "quote_volume": 55684.5646, "trades": 342, "taker_buy_base": 61669.6, "taker_buy_quote": 25748.2226 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.416, "high": 0.417, "low": 0.411, "close": 0.417, "volume": 142502.5, "close_time": 1768507199999, "quote_volume": 59053.9141, "trades": 361, "taker_buy_base": 66649.9, "taker_buy_quote": 27680.5753 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.416, "high": 0.419, "low": 0.412, "close": 0.413, "volume": 88998.4, "close_time": 1768510799999, "quote_volume": 36936.8375, "trades": 216, "taker_buy_base": 37781.6, "taker_buy_quote": 15660.2438 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.413, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 189157.7, "close_time": 1768514399999, "quote_volume": 78527.1636, "trades": 408, "taker_buy_base": 77226.3, "taker_buy_quote": 32085.6922 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.416, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 33511.1, "close_time": 1768517999999, "quote_volume": 13971.3743, "trades": 217, "taker_buy_base": 21548.3, "taker_buy_quote": 8983.7675 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.417, "high": 0.419, "low": 0.415, "close": 0.415, "volume": 53887.2, "close_time": 1768521599999, "quote_volume": 22442.2799, "trades": 233, "taker_buy_base": 22654.5, "taker_buy_quote": 9440.1112 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.416, "high": 0.417, "low": 0.414, "close": 0.416, "volume": 148662.3, "close_time": 1768525199999, "quote_volume": 61799.1764, "trades": 384, "taker_buy_base": 99174.0, "taker_buy_quote": 41236.5387 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 75863.4, "close_time": 1768528799999, "quote_volume": 31425.4008, "trades": 179, "taker_buy_base": 33817.2, "taker_buy_quote": 14023.601 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.414, "high": 0.414, "low": 0.407, "close": 0.412, "volume": 216813.8, "close_time": 1768532399999, "quote_volume": 88823.4878, "trades": 463, "taker_buy_base": 89607.5, "taker_buy_quote": 36721.5587 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.413, "high": 0.414, "low": 0.411, "close": 0.411, "volume": 123218.9, "close_time": 1768535999999, "quote_volume": 50783.3413, "trades": 220, "taker_buy_base": 56001.8, "taker_buy_quote": 23085.37 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.411, "high": 0.413, "low": 0.409, "close": 0.41, "volume": 66261.8, "close_time": 1768539599999, "quote_volume": 27212.954, "trades": 196, "taker_buy_base": 35972.5, "taker_buy_quote": 14775.0891 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.41, "high": 0.415, "low": 0.41, "close": 0.414, "volume": 79878.8, "close_time": 1768543199999, "quote_volume": 32930.5083, "trades": 204, "taker_buy_base": 53275.8, "taker_buy_quote": 21968.0781 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.413, "high": 0.414, "low": 0.411, "close": 0.414, "volume": 30337.1, "close_time": 1768546799999, "quote_volume": 12513.6471, "trades": 92, "taker_buy_base": 10429.9, "taker_buy_quote": 4304.5148 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.414, "high": 0.414, "low": 0.41, "close": 0.411, "volume": 69547.9, "close_time": 1768550399999, "quote_volume": 28671.0075, "trades": 197, "taker_buy_base": 33253.8, "taker_buy_quote": 13719.3653 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.411, "high": 0.415, "low": 0.41, "close": 0.413, "volume": 72627.6, "close_time": 1768553999999, "quote_volume": 29994.1637, "trades": 178, "taker_buy_base": 38953.7, "taker_buy_quote": 16084.9468 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 52670.0, "close_time": 1768557599999, "quote_volume": 21800.9832, "trades": 139, "taker_buy_base": 35498.7, "taker_buy_quote": 14702.7957 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.413, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 54638.9, "close_time": 1768561199999, "quote_volume": 22484.0874, "trades": 170, "taker_buy_base": 19238.4, "taker_buy_quote": 7921.7512 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.41, "high": 0.412, "low": 0.408, "close": 0.411, "volume": 130009.8, "close_time": 1768564799999, "quote_volume": 53368.0745, "trades": 257, "taker_buy_base": 74100.8, "taker_buy_quote": 30430.0882 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 44304.8, "close_time": 1768568399999, "quote_volume": 18194.969, "trades": 154, "taker_buy_base": 26180.2, "taker_buy_quote": 10752.1792 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.41, "high": 0.411, "low": 0.407, "close": 0.407, "volume": 82135.2, "close_time": 1768571999999, "quote_volume": 33549.0233, "trades": 242, "taker_buy_base": 41034.2, "taker_buy_quote": 16784.2662 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.407, "high": 0.41, "low": 0.406, "close": 0.408, "volume": 154567.9, "close_time": 1768575599999, "quote_volume": 63056.5471, "trades": 442, "taker_buy_base": 96116.0, "taker_buy_quote": 39256.1508 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.407, "high": 0.411, "low": 0.396, "close": 0.4, "volume": 242001.7, "close_time": 1768579199999, "quote_volume": 97407.4748, "trades": 634, "taker_buy_base": 105407.9, "taker_buy_quote": 42511.9812 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.399, "high": 0.406, "low": 0.399, "close": 0.403, "volume": 196619.3, "close_time": 1768582799999, "quote_volume": 79106.3607, "trades": 452, "taker_buy_base": 127542.8, "taker_buy_quote": 51377.7751 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.403, "high": 0.406, "low": 0.401, "close": 0.406, "volume": 88505.0, "close_time": 1768586399999, "quote_volume": 35650.9502, "trades": 251, "taker_buy_base": 56404.0, "taker_buy_quote": 22718.9568 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 51510.6, "close_time": 1768589999999, "quote_volume": 20960.7088, "trades": 175, "taker_buy_base": 26577.9, "taker_buy_quote": 10815.6211 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.406, "high": 0.41, "low": 0.404, "close": 0.41, "volume": 49528.2, "close_time": 1768593599999, "quote_volume": 20120.7736, "trades": 134, "taker_buy_base": 33729.6, "taker_buy_quote": 13710.8812 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.409, "high": 0.414, "low": 0.406, "close": 0.413, "volume": 96768.2, "close_time": 1768597199999, "quote_volume": 39781.4333, "trades": 210, "taker_buy_base": 57714.2, "taker_buy_quote": 23757.7089 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.414, "high": 0.418, "low": 0.413, "close": 0.415, "volume": 74101.4, "close_time": 1768600799999, "quote_volume": 30791.3878, "trades": 281, "taker_buy_base": 41680.2, "taker_buy_quote": 17319.6573 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.413, "volume": 59624.9, "close_time": 1768604399999, "quote_volume": 24588.7814, "trades": 228, "taker_buy_base": 29191.4, "taker_buy_quote": 12045.0399 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.413, "high": 0.42, "low": 0.413, "close": 0.42, "volume": 125097.4, "close_time": 1768607999999, "quote_volume": 52071.1414, "trades": 438, "taker_buy_base": 97743.6, "taker_buy_quote": 40634.334 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.419, "high": 0.424, "low": 0.418, "close": 0.422, "volume": 208830.4, "close_time": 1768611599999, "quote_volume": 88073.023, "trades": 890, "taker_buy_base": 118534.9, "taker_buy_quote": 50044.3025 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.422, "high": 0.425, "low": 0.417, "close": 0.419, "volume": 121249.1, "close_time": 1768615199999, "quote_volume": 51026.602, "trades": 279, "taker_buy_base": 36534.9, "taker_buy_quote": 15376.2576 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.419, "high": 0.419, "low": 0.414, "close": 0.416, "volume": 150278.3, "close_time": 1768618799999, "quote_volume": 62531.2542, "trades": 219, "taker_buy_base": 103098.7, "taker_buy_quote": 42915.8622 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 44980.7, "close_time": 1768622399999, "quote_volume": 18733.5714, "trades": 215, "taker_buy_base": 16833.6, "taker_buy_quote": 7013.6009 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 123079.1, "close_time": 1768625999999, "quote_volume": 51184.7522, "trades": 351, "taker_buy_base": 84581.8, "taker_buy_quote": 35183.4642 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 29407.9, "close_time": 1768629599999, "quote_volume": 12221.1796, "trades": 192, "taker_buy_base": 14866.1, "taker_buy_quote": 6176.3696 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 69179.2, "close_time": 1768633199999, "quote_volume": 28647.0377, "trades": 407, "taker_buy_base": 23142.3, "taker_buy_quote": 9588.8776 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 66113.6, "close_time": 1768636799999, "quote_volume": 27293.2949, "trades": 376, "taker_buy_base": 16565.5, "taker_buy_quote": 6841.7655 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.413, "high": 0.416, "low": 0.412, "close": 0.416, "volume": 136698.4, "close_time": 1768640399999, "quote_volume": 56616.1697, "trades": 404, "taker_buy_base": 97804.0, "taker_buy_quote": 40514.9325 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.416, "high": 0.417, "low": 0.413, "close": 0.414, "volume": 172445.8, "close_time": 1768643999999, "quote_volume": 71592.7731, "trades": 543, "taker_buy_base": 99719.1, "taker_buy_quote": 41436.1326 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.413, "high": 0.416, "low": 0.411, "close": 0.412, "volume": 67913.2, "close_time": 1768647599999, "quote_volume": 28096.4268, "trades": 333, "taker_buy_base": 24412.9, "taker_buy_quote": 10092.2291 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.41, "volume": 130178.6, "close_time": 1768651199999, "quote_volume": 53524.492, "trades": 323, "taker_buy_base": 87793.5, "taker_buy_quote": 36096.916 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.412, "volume": 128054.4, "close_time": 1768654799999, "quote_volume": 52632.5972, "trades": 294, "taker_buy_base": 101589.3, "taker_buy_quote": 41765.2207 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.412, "high": 0.414, "low": 0.41, "close": 0.411, "volume": 104383.5, "close_time": 1768658399999, "quote_volume": 43039.1411, "trades": 337, "taker_buy_base": 60232.8, "taker_buy_quote": 24838.1223 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.412, "high": 0.415, "low": 0.409, "close": 0.413, "volume": 232852.3, "close_time": 1768661999999, "quote_volume": 95880.7291, "trades": 553, "taker_buy_base": 154047.8, "taker_buy_quote": 63430.0982 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.414, "high": 0.415, "low": 0.411, "close": 0.413, "volume": 271671.4, "close_time": 1768665599999, "quote_volume": 112178.5431, "trades": 579, "taker_buy_base": 162456.0, "taker_buy_quote": 67077.9794 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.413, "high": 0.414, "low": 0.406, "close": 0.409, "volume": 230589.5, "close_time": 1768669199999, "quote_volume": 94260.804, "trades": 434, "taker_buy_base": 138891.7, "taker_buy_quote": 56689.4567 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.409, "high": 0.41, "low": 0.406, "close": 0.407, "volume": 124114.3, "close_time": 1768672799999, "quote_volume": 50662.573, "trades": 359, "taker_buy_base": 78650.3, "taker_buy_quote": 32107.1621 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.408, "volume": 73534.0, "close_time": 1768676399999, "quote_volume": 29980.8948, "trades": 274, "taker_buy_base": 33986.3, "taker_buy_quote": 13860.1531 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.406, "volume": 129108.0, "close_time": 1768679999999, "quote_volume": 52610.004, "trades": 246, "taker_buy_base": 76487.1, "taker_buy_quote": 31194.1099 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 151016.7, "close_time": 1768683599999, "quote_volume": 61391.0422, "trades": 387, "taker_buy_base": 126209.1, "taker_buy_quote": 51311.7658 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.404, "volume": 108537.0, "close_time": 1768687199999, "quote_volume": 43914.4971, "trades": 281, "taker_buy_base": 34934.6, "taker_buy_quote": 14144.2476 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.404, "high": 0.404, "low": 0.399, "close": 0.402, "volume": 174764.0, "close_time": 1768690799999, "quote_volume": 70284.8473, "trades": 931, "taker_buy_base": 116790.7, "taker_buy_quote": 46989.1958 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 72211.2, "close_time": 1768694399999, "quote_volume": 28972.9666, "trades": 334, "taker_buy_base": 47556.7, "taker_buy_quote": 19081.7417 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.401, "high": 0.406, "low": 0.401, "close": 0.403, "volume": 119027.6, "close_time": 1768697999999, "quote_volume": 48020.9038, "trades": 682, "taker_buy_base": 66211.1, "taker_buy_quote": 26714.8342 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.403, "high": 0.403, "low": 0.398, "close": 0.399, "volume": 130977.4, "close_time": 1768701599999, "quote_volume": 52390.1337, "trades": 558, "taker_buy_base": 76774.6, "taker_buy_quote": 30696.6626 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.4, "high": 0.402, "low": 0.397, "close": 0.4, "volume": 91053.2, "close_time": 1768705199999, "quote_volume": 36336.0163, "trades": 300, "taker_buy_base": 32699.9, "taker_buy_quote": 13060.3401 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.399, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 38283.0, "close_time": 1768708799999, "quote_volume": 15305.8331, "trades": 135, "taker_buy_base": 18074.8, "taker_buy_quote": 7228.2747 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.398, "high": 0.398, "low": 0.395, "close": 0.398, "volume": 56827.6, "close_time": 1768712399999, "quote_volume": 22548.4492, "trades": 247, "taker_buy_base": 32588.3, "taker_buy_quote": 12933.0317 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 42022.5, "close_time": 1768715999999, "quote_volume": 16706.2817, "trades": 158, "taker_buy_base": 22397.2, "taker_buy_quote": 8906.8556 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.398, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 67003.1, "close_time": 1768719599999, "quote_volume": 26576.9806, "trades": 221, "taker_buy_base": 34894.0, "taker_buy_quote": 13849.1267 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.396, "high": 0.396, "low": 0.393, "close": 0.395, "volume": 102130.7, "close_time": 1768723199999, "quote_volume": 40343.0637, "trades": 383, "taker_buy_base": 34853.0, "taker_buy_quote": 13767.1442 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.395, "high": 0.397, "low": 0.394, "close": 0.397, "volume": 62983.3, "close_time": 1768726799999, "quote_volume": 24941.9128, "trades": 214, "taker_buy_base": 37573.0, "taker_buy_quote": 14880.4052 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 54260.9, "close_time": 1768730399999, "quote_volume": 21524.3384, "trades": 222, "taker_buy_base": 24855.9, "taker_buy_quote": 9859.5712 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.397, "high": 0.398, "low": 0.394, "close": 0.398, "volume": 81219.6, "close_time": 1768733999999, "quote_volume": 32231.4019, "trades": 261, "taker_buy_base": 53495.0, "taker_buy_quote": 21236.3308 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 161685.4, "close_time": 1768737599999, "quote_volume": 64670.9464, "trades": 293, "taker_buy_base": 108713.9, "taker_buy_quote": 43497.197 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 36281.9, "close_time": 1768741199999, "quote_volume": 14415.2654, "trades": 148, "taker_buy_base": 19909.7, "taker_buy_quote": 7910.7981 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.396, "volume": 88703.9, "close_time": 1768744799999, "quote_volume": 35088.8389, "trades": 233, "taker_buy_base": 68650.2, "taker_buy_quote": 27159.9139 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.395, "high": 0.398, "low": 0.392, "close": 0.394, "volume": 118029.8, "close_time": 1768748399999, "quote_volume": 46715.0252, "trades": 321, "taker_buy_base": 52296.1, "taker_buy_quote": 20698.3587 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.393, "high": 0.397, "low": 0.392, "close": 0.395, "volume": 133841.5, "close_time": 1768751999999, "quote_volume": 52851.7172, "trades": 409, "taker_buy_base": 62366.0, "taker_buy_quote": 24637.8346 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 35182.9, "close_time": 1768755599999, "quote_volume": 13927.6293, "trades": 93, "taker_buy_base": 20937.2, "taker_buy_quote": 8288.9322 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.395, "high": 0.397, "low": 0.393, "close": 0.397, "volume": 101822.0, "close_time": 1768759199999, "quote_volume": 40249.9275, "trades": 188, "taker_buy_base": 75464.6, "taker_buy_quote": 29856.4889 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.396, "high": 0.401, "low": 0.396, "close": 0.399, "volume": 86021.6, "close_time": 1768762799999, "quote_volume": 34312.4375, "trades": 149, "taker_buy_base": 48800.1, "taker_buy_quote": 19480.0853 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.4, "high": 0.4, "low": 0.395, "close": 0.396, "volume": 77471.8, "close_time": 1768766399999, "quote_volume": 30784.2145, "trades": 161, "taker_buy_base": 33788.2, "taker_buy_quote": 13431.5184 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.396, "high": 0.402, "low": 0.395, "close": 0.398, "volume": 209835.4, "close_time": 1768769999999, "quote_volume": 83854.7794, "trades": 287, "taker_buy_base": 132254.5, "taker_buy_quote": 52921.9658 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 45621.0, "close_time": 1768773599999, "quote_volume": 18183.0787, "trades": 96, "taker_buy_base": 22285.8, "taker_buy_quote": 8884.2269 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.399, "volume": 39567.4, "close_time": 1768777199999, "quote_volume": 15782.7122, "trades": 98, "taker_buy_base": 23385.0, "taker_buy_quote": 9334.7408 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.399, "high": 0.399, "low": 0.374, "close": 0.376, "volume": 453802.0, "close_time": 1768780799999, "quote_volume": 173974.0488, "trades": 1133, "taker_buy_base": 189291.7, "taker_buy_quote": 72533.9613 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.375, "high": 0.375, "low": 0.334, "close": 0.358, "volume": 2818634.3, "close_time": 1768784399999, "quote_volume": 998292.5714, "trades": 4983, "taker_buy_base": 1437100.4, "taker_buy_quote": 508934.7291 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.358, "high": 0.363, "low": 0.357, "close": 0.359, "volume": 215788.2, "close_time": 1768787999999, "quote_volume": 77672.8222, "trades": 636, "taker_buy_base": 126722.2, "taker_buy_quote": 45619.8763 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.359, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 141401.9, "close_time": 1768791599999, "quote_volume": 50868.7277, "trades": 381, "taker_buy_base": 76706.5, "taker_buy_quote": 27592.0049 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 149843.0, "close_time": 1768795199999, "quote_volume": 53885.1046, "trades": 184, "taker_buy_base": 91588.9, "taker_buy_quote": 32957.3752 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.36, "high": 0.363, "low": 0.36, "close": 0.36, "volume": 209765.1, "close_time": 1768798799999, "quote_volume": 75740.0, "trades": 314, "taker_buy_base": 93936.7, "taker_buy_quote": 33964.0088 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.359, "high": 0.362, "low": 0.358, "close": 0.359, "volume": 192644.2, "close_time": 1768802399999, "quote_volume": 69235.2919, "trades": 484, "taker_buy_base": 97230.2, "taker_buy_quote": 34943.0825 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.359, "high": 0.359, "low": 0.355, "close": 0.357, "volume": 99437.7, "close_time": 1768805999999, "quote_volume": 35535.7864, "trades": 234, "taker_buy_base": 51487.9, "taker_buy_quote": 18401.7689 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.357, "high": 0.36, "low": 0.356, "close": 0.359, "volume": 85122.8, "close_time": 1768809599999, "quote_volume": 30505.1891, "trades": 262, "taker_buy_base": 31426.1, "taker_buy_quote": 11257.9262 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.358, "high": 0.363, "low": 0.358, "close": 0.362, "volume": 93322.6, "close_time": 1768813199999, "quote_volume": 33671.9775, "trades": 268, "taker_buy_base": 42687.3, "taker_buy_quote": 15385.404 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.361, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 80674.7, "close_time": 1768816799999, "quote_volume": 29006.2677, "trades": 155, "taker_buy_base": 37128.0, "taker_buy_quote": 13350.5073 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.357, "volume": 55894.2, "close_time": 1768820399999, "quote_volume": 20049.4189, "trades": 166, "taker_buy_base": 30687.7, "taker_buy_quote": 11014.6269 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 53428.1, "close_time": 1768823999999, "quote_volume": 19144.7128, "trades": 120, "taker_buy_base": 40111.2, "taker_buy_quote": 14374.3253 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.357, "high": 0.357, "low": 0.354, "close": 0.354, "volume": 130549.0, "close_time": 1768827599999, "quote_volume": 46349.4658, "trades": 236, "taker_buy_base": 38270.1, "taker_buy_quote": 13610.9122 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.355, "high": 0.357, "low": 0.354, "close": 0.354, "volume": 107381.0, "close_time": 1768831199999, "quote_volume": 38181.8181, "trades": 265, "taker_buy_base": 69421.5, "taker_buy_quote": 24703.4959 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.354, "high": 0.355, "low": 0.352, "close": 0.352, "volume": 131404.3, "close_time": 1768834799999, "quote_volume": 46511.0242, "trades": 311, "taker_buy_base": 72552.5, "taker_buy_quote": 25687.4341 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.353, "high": 0.355, "low": 0.351, "close": 0.355, "volume": 162727.4, "close_time": 1768838399999, "quote_volume": 57441.5592, "trades": 505, "taker_buy_base": 74716.4, "taker_buy_quote": 26404.8276 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.354, "high": 0.36, "low": 0.353, "close": 0.36, "volume": 171440.5, "close_time": 1768841999999, "quote_volume": 61299.5452, "trades": 546, "taker_buy_base": 99051.0, "taker_buy_quote": 35413.5458 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.36, "high": 0.361, "low": 0.358, "close": 0.36, "volume": 40736.8, "close_time": 1768845599999, "quote_volume": 14642.1953, "trades": 182, "taker_buy_base": 27291.0, "taker_buy_quote": 9813.3226 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.36, "high": 0.362, "low": 0.359, "close": 0.361, "volume": 45112.8, "close_time": 1768849199999, "quote_volume": 16247.8493, "trades": 192, "taker_buy_base": 31100.4, "taker_buy_quote": 11201.4857 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.361, "high": 0.365, "low": 0.361, "close": 0.362, "volume": 117669.9, "close_time": 1768852799999, "quote_volume": 42680.7098, "trades": 314, "taker_buy_base": 69669.1, "taker_buy_quote": 25271.492 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 96876.4, "close_time": 1768856399999, "quote_volume": 35163.5969, "trades": 189, "taker_buy_base": 47482.3, "taker_buy_quote": 17234.3419 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.363, "high": 0.363, "low": 0.36, "close": 0.36, "volume": 94843.5, "close_time": 1768859999999, "quote_volume": 34292.1263, "trades": 195, "taker_buy_base": 38006.9, "taker_buy_quote": 13743.8671 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.36, "high": 0.36, "low": 0.356, "close": 0.356, "volume": 96108.0, "close_time": 1768863599999, "quote_volume": 34428.3676, "trades": 171, "taker_buy_base": 62978.8, "taker_buy_quote": 22549.9235 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.356, "high": 0.363, "low": 0.355, "close": 0.361, "volume": 266359.7, "close_time": 1768867199999, "quote_volume": 96081.8017, "trades": 413, "taker_buy_base": 202023.7, "taker_buy_quote": 72913.2994 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.361, "high": 0.362, "low": 0.359, "close": 0.36, "volume": 95083.6, "close_time": 1768870799999, "quote_volume": 34297.0941, "trades": 281, "taker_buy_base": 52431.8, "taker_buy_quote": 18916.9441 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.36, "high": 0.364, "low": 0.359, "close": 0.363, "volume": 162918.3, "close_time": 1768874399999, "quote_volume": 58841.2742, "trades": 329, "taker_buy_base": 118172.7, "taker_buy_quote": 42675.3054 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.363, "high": 0.364, "low": 0.361, "close": 0.363, "volume": 129643.2, "close_time": 1768877999999, "quote_volume": 47017.4112, "trades": 322, "taker_buy_base": 67523.6, "taker_buy_quote": 24503.6926 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.363, "high": 0.363, "low": 0.358, "close": 0.36, "volume": 172814.8, "close_time": 1768881599999, "quote_volume": 62291.8081, "trades": 356, "taker_buy_base": 86805.4, "taker_buy_quote": 31288.2522 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 89587.8, "close_time": 1768885199999, "quote_volume": 32145.1347, "trades": 236, "taker_buy_base": 43178.7, "taker_buy_quote": 15501.3908 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.358, "high": 0.361, "low": 0.356, "close": 0.359, "volume": 189363.6, "close_time": 1768888799999, "quote_volume": 67872.9803, "trades": 561, "taker_buy_base": 130747.4, "taker_buy_quote": 46870.1711 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.359, "high": 0.359, "low": 0.352, "close": 0.353, "volume": 261485.8, "close_time": 1768892399999, "quote_volume": 92523.8639, "trades": 601, "taker_buy_base": 151024.7, "taker_buy_quote": 53435.3636 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.353, "high": 0.354, "low": 0.349, "close": 0.35, "volume": 177804.2, "close_time": 1768895999999, "quote_volume": 62447.4133, "trades": 691, "taker_buy_base": 80647.6, "taker_buy_quote": 28351.6382 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.35, "high": 0.35, "low": 0.343, "close": 0.346, "volume": 469462.7, "close_time": 1768899599999, "quote_volume": 162641.7958, "trades": 1607, "taker_buy_base": 297137.4, "taker_buy_quote": 102944.8025 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 188081.7, "close_time": 1768903199999, "quote_volume": 65107.1284, "trades": 504, "taker_buy_base": 109382.2, "taker_buy_quote": 37881.5114 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.347, "high": 0.35, "low": 0.346, "close": 0.347, "volume": 146533.3, "close_time": 1768906799999, "quote_volume": 50943.2463, "trades": 328, "taker_buy_base": 74283.9, "taker_buy_quote": 25833.7997 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.347, "volume": 189228.3, "close_time": 1768910399999, "quote_volume": 65848.3153, "trades": 383, "taker_buy_base": 122813.7, "taker_buy_quote": 42732.9695 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.347, "volume": 183737.6, "close_time": 1768913999999, "quote_volume": 63761.2059, "trades": 505, "taker_buy_base": 114100.7, "taker_buy_quote": 39598.2497 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.346, "high": 0.346, "low": 0.34, "close": 0.341, "volume": 318980.8, "close_time": 1768917599999, "quote_volume": 109573.7753, "trades": 1140, "taker_buy_base": 146680.8, "taker_buy_quote": 50392.5752 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.341, "high": 0.349, "low": 0.34, "close": 0.346, "volume": 271498.9, "close_time": 1768921199999, "quote_volume": 93494.8314, "trades": 1432, "taker_buy_base": 141638.2, "taker_buy_quote": 48740.4615 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.346, "high": 0.346, "low": 0.34, "close": 0.342, "volume": 471695.6, "close_time": 1768924799999, "quote_volume": 161554.4329, "trades": 1568, "taker_buy_base": 247272.6, "taker_buy_quote": 84767.0675 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.343, "high": 0.344, "low": 0.337, "close": 0.339, "volume": 309836.6, "close_time": 1768928399999, "quote_volume": 105643.3588, "trades": 1021, "taker_buy_base": 174524.5, "taker_buy_quote": 59580.5845 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.338, "high": 0.342, "low": 0.334, "close": 0.337, "volume": 250132.8, "close_time": 1768931999999, "quote_volume": 84496.0429, "trades": 875, "taker_buy_base": 110580.0, "taker_buy_quote": 37414.7212 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.337, "high": 0.338, "low": 0.333, "close": 0.335, "volume": 117239.2, "close_time": 1768935599999, "quote_volume": 39358.8263, "trades": 495, "taker_buy_base": 71760.3, "taker_buy_quote": 24092.4037 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 121051.7, "close_time": 1768939199999, "quote_volume": 40618.8816, "trades": 566, "taker_buy_base": 71235.1, "taker_buy_quote": 23905.7306 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.336, "high": 0.341, "low": 0.335, "close": 0.341, "volume": 104985.2, "close_time": 1768942799999, "quote_volume": 35582.5675, "trades": 486, "taker_buy_base": 68669.6, "taker_buy_quote": 23286.3508 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.34, "high": 0.34, "low": 0.336, "close": 0.336, "volume": 75853.5, "close_time": 1768946399999, "quote_volume": 25633.8599, "trades": 262, "taker_buy_base": 29315.5, "taker_buy_quote": 9911.9143 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.337, "high": 0.337, "low": 0.33, "close": 0.335, "volume": 227634.6, "close_time": 1768949999999, "quote_volume": 76088.4997, "trades": 975, "taker_buy_base": 102694.0, "taker_buy_quote": 34334.396 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.334, "high": 0.339, "low": 0.333, "close": 0.337, "volume": 712649.9, "close_time": 1768953599999, "quote_volume": 240179.2325, "trades": 1881, "taker_buy_base": 342741.3, "taker_buy_quote": 115546.3645 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.337, "high": 0.344, "low": 0.337, "close": 0.344, "volume": 254908.2, "close_time": 1768957199999, "quote_volume": 87174.0975, "trades": 1014, "taker_buy_base": 183580.2, "taker_buy_quote": 62814.0355 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.343, "volume": 242844.2, "close_time": 1768960799999, "quote_volume": 83690.6606, "trades": 332, "taker_buy_base": 123157.9, "taker_buy_quote": 42468.5752 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 156995.8, "close_time": 1768964399999, "quote_volume": 54100.3815, "trades": 302, "taker_buy_base": 94664.9, "taker_buy_quote": 32647.0406 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 148010.6, "close_time": 1768967999999, "quote_volume": 50860.2318, "trades": 286, "taker_buy_base": 95657.0, "taker_buy_quote": 32888.2494 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 71903.6, "close_time": 1768971599999, "quote_volume": 24730.8994, "trades": 396, "taker_buy_base": 27316.9, "taker_buy_quote": 9397.9301 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.345, "volume": 138183.8, "close_time": 1768975199999, "quote_volume": 47604.3189, "trades": 327, "taker_buy_base": 102910.5, "taker_buy_quote": 35460.2935 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.345, "high": 0.346, "low": 0.343, "close": 0.344, "volume": 80408.3, "close_time": 1768978799999, "quote_volume": 27706.5233, "trades": 358, "taker_buy_base": 44902.1, "taker_buy_quote": 15476.8446 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.343, "high": 0.346, "low": 0.343, "close": 0.343, "volume": 183961.0, "close_time": 1768982399999, "quote_volume": 63234.7752, "trades": 466, "taker_buy_base": 130146.2, "taker_buy_quote": 44749.5704 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.343, "high": 0.345, "low": 0.339, "close": 0.34, "volume": 324854.6, "close_time": 1768985999999, "quote_volume": 111161.0793, "trades": 674, "taker_buy_base": 143260.2, "taker_buy_quote": 49076.5815 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.341, "volume": 75910.3, "close_time": 1768989599999, "quote_volume": 25867.5287, "trades": 216, "taker_buy_base": 38899.8, "taker_buy_quote": 13255.8863 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 88882.5, "close_time": 1768993199999, "quote_volume": 30417.6396, "trades": 360, "taker_buy_base": 48131.2, "taker_buy_quote": 16472.3844 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.341, "high": 0.343, "low": 0.338, "close": 0.338, "volume": 86211.2, "close_time": 1768996799999, "quote_volume": 29400.6444, "trades": 240, "taker_buy_base": 33603.1, "taker_buy_quote": 11459.433 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.338, "high": 0.34, "low": 0.333, "close": 0.34, "volume": 122839.6, "close_time": 1769000399999, "quote_volume": 41327.4971, "trades": 429, "taker_buy_base": 67978.6, "taker_buy_quote": 22866.3361 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.339, "high": 0.34, "low": 0.336, "close": 0.337, "volume": 118507.9, "close_time": 1769003999999, "quote_volume": 40111.1371, "trades": 379, "taker_buy_base": 51277.8, "taker_buy_quote": 17343.2085 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.336, "high": 0.348, "low": 0.336, "close": 0.346, "volume": 364794.0, "close_time": 1769007599999, "quote_volume": 125510.6376, "trades": 797, "taker_buy_base": 244298.0, "taker_buy_quote": 84065.5663 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.346, "high": 0.35, "low": 0.345, "close": 0.349, "volume": 329512.2, "close_time": 1769011199999, "quote_volume": 114425.2773, "trades": 725, "taker_buy_base": 198850.9, "taker_buy_quote": 69043.5209 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.35, "high": 0.35, "low": 0.334, "close": 0.334, "volume": 360723.2, "close_time": 1769014799999, "quote_volume": 123159.3765, "trades": 1585, "taker_buy_base": 117575.1, "taker_buy_quote": 40100.4682 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.334, "high": 0.337, "low": 0.33, "close": 0.334, "volume": 187339.6, "close_time": 1769018399999, "quote_volume": 62528.1634, "trades": 940, "taker_buy_base": 99017.2, "taker_buy_quote": 33081.1421 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.334, "high": 0.337, "low": 0.332, "close": 0.336, "volume": 122719.8, "close_time": 1769021999999, "quote_volume": 41022.9029, "trades": 483, "taker_buy_base": 59446.2, "taker_buy_quote": 19880.9685 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.336, "high": 0.35, "low": 0.335, "close": 0.349, "volume": 489039.5, "close_time": 1769025599999, "quote_volume": 167876.5726, "trades": 1258, "taker_buy_base": 313863.0, "taker_buy_quote": 107636.0415 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.349, "high": 0.349, "low": 0.342, "close": 0.346, "volume": 284055.3, "close_time": 1769029199999, "quote_volume": 97976.1525, "trades": 1499, "taker_buy_base": 144245.3, "taker_buy_quote": 49756.6154 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.346, "high": 0.349, "low": 0.345, "close": 0.348, "volume": 210504.2, "close_time": 1769032799999, "quote_volume": 73009.2219, "trades": 1024, "taker_buy_base": 117823.4, "taker_buy_quote": 40872.4461 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.348, "high": 0.35, "low": 0.343, "close": 0.344, "volume": 287263.6, "close_time": 1769036399999, "quote_volume": 99838.605, "trades": 774, "taker_buy_base": 124726.3, "taker_buy_quote": 43391.8888 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.344, "high": 0.345, "low": 0.338, "close": 0.339, "volume": 94236.4, "close_time": 1769039999999, "quote_volume": 32207.9191, "trades": 566, "taker_buy_base": 40920.1, "taker_buy_quote": 13986.6688 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.34, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 81070.9, "close_time": 1769043599999, "quote_volume": 27655.4551, "trades": 311, "taker_buy_base": 46445.3, "taker_buy_quote": 15837.2043 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 97202.1, "close_time": 1769047199999, "quote_volume": 33216.8611, "trades": 475, "taker_buy_base": 52131.5, "taker_buy_quote": 17820.5201 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.342, "high": 0.343, "low": 0.34, "close": 0.34, "volume": 147404.2, "close_time": 1769050799999, "quote_volume": 50310.4203, "trades": 611, "taker_buy_base": 62613.8, "taker_buy_quote": 21374.6075 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.341, "high": 0.342, "low": 0.339, "close": 0.341, "volume": 106218.1, "close_time": 1769054399999, "quote_volume": 36151.8029, "trades": 431, "taker_buy_base": 62369.7, "taker_buy_quote": 21224.6808 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.341, "high": 0.347, "low": 0.341, "close": 0.345, "volume": 286217.1, "close_time": 1769057999999, "quote_volume": 98628.3285, "trades": 615, "taker_buy_base": 204783.9, "taker_buy_quote": 70620.9996 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.344, "high": 0.345, "low": 0.341, "close": 0.343, "volume": 241730.1, "close_time": 1769061599999, "quote_volume": 82873.3649, "trades": 788, "taker_buy_base": 65161.9, "taker_buy_quote": 22345.0361 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.343, "high": 0.343, "low": 0.339, "close": 0.342, "volume": 144537.4, "close_time": 1769065199999, "quote_volume": 49375.4912, "trades": 443, "taker_buy_base": 55336.2, "taker_buy_quote": 18891.6524 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.342, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 104206.0, "close_time": 1769068799999, "quote_volume": 35457.4559, "trades": 405, "taker_buy_base": 54695.2, "taker_buy_quote": 18599.0855 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.338, "high": 0.34, "low": 0.336, "close": 0.34, "volume": 122349.4, "close_time": 1769072399999, "quote_volume": 41401.403, "trades": 495, "taker_buy_base": 65713.6, "taker_buy_quote": 22233.4631 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 91881.9, "close_time": 1769075999999, "quote_volume": 31263.9112, "trades": 296, "taker_buy_base": 35939.6, "taker_buy_quote": 12228.0842 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 79230.8, "close_time": 1769079599999, "quote_volume": 26894.485, "trades": 285, "taker_buy_base": 41220.0, "taker_buy_quote": 13997.0545 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.34, "high": 0.341, "low": 0.338, "close": 0.338, "volume": 74601.9, "close_time": 1769083199999, "quote_volume": 25275.2731, "trades": 317, "taker_buy_base": 43896.7, "taker_buy_quote": 14874.4528 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 79719.8, "close_time": 1769086799999, "quote_volume": 26974.8415, "trades": 325, "taker_buy_base": 45471.2, "taker_buy_quote": 15385.6988 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.338, "high": 0.341, "low": 0.335, "close": 0.336, "volume": 119603.4, "close_time": 1769090399999, "quote_volume": 40445.1242, "trades": 368, "taker_buy_base": 46103.7, "taker_buy_quote": 15587.7433 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.336, "high": 0.337, "low": 0.331, "close": 0.332, "volume": 388419.9, "close_time": 1769093999999, "quote_volume": 129676.1808, "trades": 843, "taker_buy_base": 157053.3, "taker_buy_quote": 52520.1693 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.332, "high": 0.334, "low": 0.328, "close": 0.331, "volume": 329392.7, "close_time": 1769097599999, "quote_volume": 109067.742, "trades": 864, "taker_buy_base": 196677.0, "taker_buy_quote": 65135.8046 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.335, "low": 0.33, "close": 0.334, "volume": 181345.0, "close_time": 1769101199999, "quote_volume": 60299.7878, "trades": 684, "taker_buy_base": 98025.7, "taker_buy_quote": 32613.3547 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.334, "high": 0.334, "low": 0.33, "close": 0.333, "volume": 131545.3, "close_time": 1769104799999, "quote_volume": 43721.6821, "trades": 311, "taker_buy_base": 63744.0, "taker_buy_quote": 21188.7359 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.333, "high": 0.333, "low": 0.329, "close": 0.331, "volume": 185416.7, "close_time": 1769108399999, "quote_volume": 61559.8115, "trades": 466, "taker_buy_base": 99082.1, "taker_buy_quote": 32921.3052 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.33, "high": 0.332, "low": 0.328, "close": 0.331, "volume": 101661.5, "close_time": 1769111999999, "quote_volume": 33531.9014, "trades": 332, "taker_buy_base": 58981.8, "taker_buy_quote": 19455.6209 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.33, "high": 0.332, "low": 0.328, "close": 0.33, "volume": 89591.6, "close_time": 1769115599999, "quote_volume": 29562.0454, "trades": 485, "taker_buy_base": 38272.3, "taker_buy_quote": 12623.4006 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.33, "high": 0.332, "low": 0.328, "close": 0.329, "volume": 214307.7, "close_time": 1769119199999, "quote_volume": 70455.3048, "trades": 596, "taker_buy_base": 54679.2, "taker_buy_quote": 18018.4843 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.328, "high": 0.33, "low": 0.326, "close": 0.328, "volume": 105796.6, "close_time": 1769122799999, "quote_volume": 34712.5339, "trades": 496, "taker_buy_base": 57833.0, "taker_buy_quote": 18982.1398 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.328, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 68386.1, "close_time": 1769126399999, "quote_volume": 22369.6557, "trades": 355, "taker_buy_base": 36419.8, "taker_buy_quote": 11918.8908 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.328, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 114804.4, "close_time": 1769129999999, "quote_volume": 37734.453, "trades": 424, "taker_buy_base": 57917.3, "taker_buy_quote": 19042.4415 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.329, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 90223.9, "close_time": 1769133599999, "quote_volume": 29819.4168, "trades": 243, "taker_buy_base": 49873.3, "taker_buy_quote": 16480.5209 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.331, "high": 0.331, "low": 0.327, "close": 0.327, "volume": 44731.8, "close_time": 1769137199999, "quote_volume": 14777.4565, "trades": 173, "taker_buy_base": 18622.9, "taker_buy_quote": 6151.6215 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.328, "high": 0.332, "low": 0.327, "close": 0.331, "volume": 92300.3, "close_time": 1769140799999, "quote_volume": 30392.5446, "trades": 269, "taker_buy_base": 51947.8, "taker_buy_quote": 17104.7164 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 70839.7, "close_time": 1769144399999, "quote_volume": 23448.1293, "trades": 504, "taker_buy_base": 30102.2, "taker_buy_quote": 9965.7964 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.332, "volume": 140460.2, "close_time": 1769147999999, "quote_volume": 46344.7053, "trades": 434, "taker_buy_base": 58171.6, "taker_buy_quote": 19195.0119 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.332, "high": 0.336, "low": 0.332, "close": 0.333, "volume": 122512.4, "close_time": 1769151599999, "quote_volume": 40956.1993, "trades": 573, "taker_buy_base": 62230.1, "taker_buy_quote": 20803.2924 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.333, "high": 0.338, "low": 0.333, "close": 0.337, "volume": 161410.5, "close_time": 1769155199999, "quote_volume": 54257.4937, "trades": 605, "taker_buy_base": 105736.8, "taker_buy_quote": 35553.0992 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.337, "high": 0.337, "low": 0.333, "close": 0.334, "volume": 68429.6, "close_time": 1769158799999, "quote_volume": 22941.938, "trades": 224, "taker_buy_base": 29321.6, "taker_buy_quote": 9828.039 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.337, "volume": 96166.6, "close_time": 1769162399999, "quote_volume": 32297.6098, "trades": 366, "taker_buy_base": 57240.8, "taker_buy_quote": 19227.8834 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.336, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 104060.9, "close_time": 1769165999999, "quote_volume": 35016.7084, "trades": 309, "taker_buy_base": 52351.2, "taker_buy_quote": 17623.1251 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.336, "high": 0.339, "low": 0.335, "close": 0.338, "volume": 57285.2, "close_time": 1769169599999, "quote_volume": 19323.873, "trades": 208, "taker_buy_base": 40608.5, "taker_buy_quote": 13701.251 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.338, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 78739.9, "close_time": 1769173199999, "quote_volume": 26477.2142, "trades": 345, "taker_buy_base": 33989.3, "taker_buy_quote": 11423.4857 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.336, "high": 0.337, "low": 0.332, "close": 0.332, "volume": 108541.8, "close_time": 1769176799999, "quote_volume": 36360.3584, "trades": 461, "taker_buy_base": 42705.0, "taker_buy_quote": 14306.0764 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.332, "high": 0.334, "low": 0.323, "close": 0.327, "volume": 299750.7, "close_time": 1769180399999, "quote_volume": 98618.1136, "trades": 1559, "taker_buy_base": 142025.3, "taker_buy_quote": 46800.3381 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.327, "high": 0.334, "low": 0.325, "close": 0.334, "volume": 230776.7, "close_time": 1769183999999, "quote_volume": 75969.1097, "trades": 1167, "taker_buy_base": 122975.4, "taker_buy_quote": 40483.8017 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.335, "high": 0.339, "low": 0.331, "close": 0.336, "volume": 173712.6, "close_time": 1769187599999, "quote_volume": 58223.88, "trades": 575, "taker_buy_base": 95811.5, "taker_buy_quote": 32113.4106 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.335, "high": 0.34, "low": 0.332, "close": 0.335, "volume": 439719.8, "close_time": 1769191199999, "quote_volume": 148067.3849, "trades": 984, "taker_buy_base": 213777.3, "taker_buy_quote": 72060.9026 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.334, "high": 0.337, "low": 0.333, "close": 0.334, "volume": 147230.3, "close_time": 1769194799999, "quote_volume": 49319.061, "trades": 491, "taker_buy_base": 80192.3, "taker_buy_quote": 26869.3062 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.334, "high": 0.334, "low": 0.326, "close": 0.328, "volume": 214900.3, "close_time": 1769198399999, "quote_volume": 70833.6469, "trades": 819, "taker_buy_base": 91625.7, "taker_buy_quote": 30171.533 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.327, "high": 0.328, "low": 0.323, "close": 0.326, "volume": 208703.2, "close_time": 1769201999999, "quote_volume": 68040.4207, "trades": 819, "taker_buy_base": 130396.7, "taker_buy_quote": 42523.2633 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.325, "high": 0.329, "low": 0.325, "close": 0.327, "volume": 136181.1, "close_time": 1769205599999, "quote_volume": 44568.5504, "trades": 429, "taker_buy_base": 61253.2, "taker_buy_quote": 20049.2197 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.327, "high": 0.33, "low": 0.327, "close": 0.329, "volume": 67791.7, "close_time": 1769209199999, "quote_volume": 22294.5398, "trades": 176, "taker_buy_base": 28843.1, "taker_buy_quote": 9489.1432 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 42947.3, "close_time": 1769212799999, "quote_volume": 14138.9298, "trades": 190, "taker_buy_base": 12160.3, "taker_buy_quote": 4005.3843 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 102961.4, "close_time": 1769216399999, "quote_volume": 33858.9959, "trades": 252, "taker_buy_base": 41999.9, "taker_buy_quote": 13816.9871 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 88507.3, "close_time": 1769219999999, "quote_volume": 29096.7281, "trades": 198, "taker_buy_base": 51473.3, "taker_buy_quote": 16923.8726 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 67617.8, "close_time": 1769223599999, "quote_volume": 22342.962, "trades": 138, "taker_buy_base": 48763.1, "taker_buy_quote": 16120.3782 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.33, "high": 0.335, "low": 0.329, "close": 0.332, "volume": 105585.6, "close_time": 1769227199999, "quote_volume": 35121.6764, "trades": 373, "taker_buy_base": 40303.5, "taker_buy_quote": 13400.0115 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 117093.7, "close_time": 1769230799999, "quote_volume": 38946.602, "trades": 375, "taker_buy_base": 60990.8, "taker_buy_quote": 20285.2502 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.332, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 69908.4, "close_time": 1769234399999, "quote_volume": 23097.2348, "trades": 244, "taker_buy_base": 30594.4, "taker_buy_quote": 10107.3952 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 49834.3, "close_time": 1769237999999, "quote_volume": 16490.9113, "trades": 224, "taker_buy_base": 24195.1, "taker_buy_quote": 8011.7898 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 69958.9, "close_time": 1769241599999, "quote_volume": 23155.1001, "trades": 211, "taker_buy_base": 42119.7, "taker_buy_quote": 13941.7161 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 58293.6, "close_time": 1769245199999, "quote_volume": 19293.4877, "trades": 243, "taker_buy_base": 30185.0, "taker_buy_quote": 9992.748 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.328, "volume": 96200.8, "close_time": 1769248799999, "quote_volume": 31669.297, "trades": 449, "taker_buy_base": 30970.4, "taker_buy_quote": 10190.9486 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.328, "high": 0.331, "low": 0.327, "close": 0.33, "volume": 56006.9, "close_time": 1769252399999, "quote_volume": 18380.3266, "trades": 171, "taker_buy_base": 31291.4, "taker_buy_quote": 10274.534 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.33, "high": 0.333, "low": 0.33, "close": 0.331, "volume": 82291.7, "close_time": 1769255999999, "quote_volume": 27302.4615, "trades": 184, "taker_buy_base": 46183.6, "taker_buy_quote": 15324.6408 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 40265.5, "close_time": 1769259599999, "quote_volume": 13358.2248, "trades": 133, "taker_buy_base": 10528.1, "taker_buy_quote": 3493.8097 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 80699.8, "close_time": 1769263199999, "quote_volume": 26659.4384, "trades": 327, "taker_buy_base": 31729.9, "taker_buy_quote": 10479.6656 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.33, "high": 0.334, "low": 0.33, "close": 0.332, "volume": 107796.8, "close_time": 1769266799999, "quote_volume": 35767.1186, "trades": 335, "taker_buy_base": 71058.7, "taker_buy_quote": 23571.5358 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.332, "high": 0.333, "low": 0.328, "close": 0.329, "volume": 87654.2, "close_time": 1769270399999, "quote_volume": 28997.1379, "trades": 266, "taker_buy_base": 42100.0, "taker_buy_quote": 13925.6381 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 80754.0, "close_time": 1769273999999, "quote_volume": 26544.7117, "trades": 275, "taker_buy_base": 41261.7, "taker_buy_quote": 13563.912 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 79033.6, "close_time": 1769277599999, "quote_volume": 26059.3938, "trades": 187, "taker_buy_base": 23199.9, "taker_buy_quote": 7648.332 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.33, "high": 0.33, "low": 0.327, "close": 0.327, "volume": 41088.0, "close_time": 1769281199999, "quote_volume": 13483.3523, "trades": 200, "taker_buy_base": 10314.3, "taker_buy_quote": 3387.9621 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 73986.2, "close_time": 1769284799999, "quote_volume": 24260.8328, "trades": 262, "taker_buy_base": 38707.3, "taker_buy_quote": 12691.2971 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 56417.4, "close_time": 1769288399999, "quote_volume": 18546.8941, "trades": 183, "taker_buy_base": 30602.4, "taker_buy_quote": 10068.6211 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.328, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 50633.7, "close_time": 1769291999999, "quote_volume": 16587.5362, "trades": 179, "taker_buy_base": 26576.4, "taker_buy_quote": 8713.4666 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 45662.6, "close_time": 1769295599999, "quote_volume": 15002.1239, "trades": 189, "taker_buy_base": 16443.3, "taker_buy_quote": 5403.9745 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.329, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 64111.6, "close_time": 1769299199999, "quote_volume": 21166.291, "trades": 266, "taker_buy_base": 41956.3, "taker_buy_quote": 13852.3492 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.331, "high": 0.339, "low": 0.33, "close": 0.338, "volume": 1129930.8, "close_time": 1769302799999, "quote_volume": 380228.4252, "trades": 3344, "taker_buy_base": 762976.3, "taker_buy_quote": 256725.444 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.338, "high": 0.341, "low": 0.337, "close": 0.339, "volume": 269625.4, "close_time": 1769306399999, "quote_volume": 91307.3724, "trades": 1193, "taker_buy_base": 163744.5, "taker_buy_quote": 55471.0763 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.34, "high": 0.342, "low": 0.337, "close": 0.339, "volume": 216712.5, "close_time": 1769309999999, "quote_volume": 73796.1435, "trades": 643, "taker_buy_base": 108292.4, "taker_buy_quote": 36881.0878 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.34, "high": 0.34, "low": 0.335, "close": 0.336, "volume": 125638.0, "close_time": 1769313599999, "quote_volume": 42383.0719, "trades": 348, "taker_buy_base": 69092.0, "taker_buy_quote": 23296.621 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.335, "high": 0.337, "low": 0.333, "close": 0.334, "volume": 125352.4, "close_time": 1769317199999, "quote_volume": 42033.4749, "trades": 391, "taker_buy_base": 53551.1, "taker_buy_quote": 17972.2211 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.335, "high": 0.339, "low": 0.335, "close": 0.338, "volume": 120960.6, "close_time": 1769320799999, "quote_volume": 40642.4883, "trades": 391, "taker_buy_base": 72161.0, "taker_buy_quote": 24254.0013 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.338, "high": 0.341, "low": 0.337, "close": 0.338, "volume": 207162.7, "close_time": 1769324399999, "quote_volume": 70080.7195, "trades": 698, "taker_buy_base": 123585.3, "taker_buy_quote": 41802.3662 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.34, "volume": 410531.5, "close_time": 1769327999999, "quote_volume": 139494.2305, "trades": 744, "taker_buy_base": 254843.5, "taker_buy_quote": 86641.9456 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.34, "high": 0.342, "low": 0.334, "close": 0.334, "volume": 594761.4, "close_time": 1769331599999, "quote_volume": 200932.1266, "trades": 1209, "taker_buy_base": 376647.3, "taker_buy_quote": 127201.6908 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.335, "high": 0.343, "low": 0.333, "close": 0.341, "volume": 414584.7, "close_time": 1769335199999, "quote_volume": 140434.2867, "trades": 1066, "taker_buy_base": 244519.9, "taker_buy_quote": 82829.66 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.341, "high": 0.347, "low": 0.339, "close": 0.342, "volume": 887687.0, "close_time": 1769338799999, "quote_volume": 304250.7027, "trades": 1431, "taker_buy_base": 519349.0, "taker_buy_quote": 178187.7417 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.341, "high": 0.348, "low": 0.34, "close": 0.344, "volume": 850636.4, "close_time": 1769342399999, "quote_volume": 293362.9074, "trades": 1244, "taker_buy_base": 521427.4, "taker_buy_quote": 179852.5435 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.343, "high": 0.351, "low": 0.338, "close": 0.35, "volume": 1230306.8, "close_time": 1769345999999, "quote_volume": 423539.5891, "trades": 2040, "taker_buy_base": 653781.4, "taker_buy_quote": 225537.0042 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.35, "high": 0.377, "low": 0.348, "close": 0.367, "volume": 6106989.3, "close_time": 1769349599999, "quote_volume": 2189203.595, "trades": 11890, "taker_buy_base": 3539011.0, "taker_buy_quote": 1270261.2652 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.366, "high": 0.367, "low": 0.346, "close": 0.354, "volume": 2418541.5, "close_time": 1769353199999, "quote_volume": 855838.2537, "trades": 4084, "taker_buy_base": 1290471.7, "taker_buy_quote": 456226.0539 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.354, "high": 0.365, "low": 0.338, "close": 0.34, "volume": 2464398.9, "close_time": 1769356799999, "quote_volume": 872888.8168, "trades": 6307, "taker_buy_base": 1209695.9, "taker_buy_quote": 430315.3771 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.339, "high": 0.34, "low": 0.314, "close": 0.32, "volume": 1585319.3, "close_time": 1769360399999, "quote_volume": 515170.0461, "trades": 3203, "taker_buy_base": 631763.2, "taker_buy_quote": 205041.6605 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.319, "high": 0.322, "low": 0.316, "close": 0.322, "volume": 332437.5, "close_time": 1769363999999, "quote_volume": 106152.1057, "trades": 1277, "taker_buy_base": 186250.9, "taker_buy_quote": 59506.5003 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.321, "high": 0.323, "low": 0.317, "close": 0.319, "volume": 334619.3, "close_time": 1769367599999, "quote_volume": 106959.514, "trades": 1117, "taker_buy_base": 139265.2, "taker_buy_quote": 44573.1184 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.319, "high": 0.32, "low": 0.308, "close": 0.31, "volume": 468869.0, "close_time": 1769371199999, "quote_volume": 146740.6884, "trades": 1506, "taker_buy_base": 188263.4, "taker_buy_quote": 58931.8032 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.31, "high": 0.313, "low": 0.309, "close": 0.312, "volume": 239103.4, "close_time": 1769374799999, "quote_volume": 74384.2425, "trades": 608, "taker_buy_base": 118886.4, "taker_buy_quote": 37027.4277 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.312, "high": 0.314, "low": 0.31, "close": 0.312, "volume": 133877.2, "close_time": 1769378399999, "quote_volume": 41818.4124, "trades": 455, "taker_buy_base": 66148.6, "taker_buy_quote": 20664.679 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.313, "high": 0.313, "low": 0.309, "close": 0.311, "volume": 157264.8, "close_time": 1769381999999, "quote_volume": 48932.4715, "trades": 408, "taker_buy_base": 50504.6, "taker_buy_quote": 15714.1408 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.31, "high": 0.311, "low": 0.307, "close": 0.309, "volume": 219639.5, "close_time": 1769385599999, "quote_volume": 67814.6906, "trades": 520, "taker_buy_base": 64291.7, "taker_buy_quote": 19880.7758 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.309, "high": 0.31, "low": 0.302, "close": 0.307, "volume": 587268.4, "close_time": 1769389199999, "quote_volume": 179510.8939, "trades": 1067, "taker_buy_base": 256854.3, "taker_buy_quote": 78638.99 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.307, "high": 0.323, "low": 0.306, "close": 0.321, "volume": 611150.2, "close_time": 1769392799999, "quote_volume": 192932.636, "trades": 1197, "taker_buy_base": 356150.0, "taker_buy_quote": 112469.1472 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.321, "high": 0.324, "low": 0.317, "close": 0.322, "volume": 474124.2, "close_time": 1769396399999, "quote_volume": 152424.9954, "trades": 1052, "taker_buy_base": 244831.8, "taker_buy_quote": 78774.4759 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.321, "high": 0.326, "low": 0.319, "close": 0.324, "volume": 405296.2, "close_time": 1769399999999, "quote_volume": 130739.0551, "trades": 822, "taker_buy_base": 221958.5, "taker_buy_quote": 71665.6936 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.324, "high": 0.345, "low": 0.324, "close": 0.325, "volume": 2343829.9, "close_time": 1769403599999, "quote_volume": 782196.4576, "trades": 5903, "taker_buy_base": 1414483.4, "taker_buy_quote": 472550.0897 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.325, "high": 0.326, "low": 0.321, "close": 0.323, "volume": 256217.4, "close_time": 1769407199999, "quote_volume": 82865.1482, "trades": 715, "taker_buy_base": 91915.6, "taker_buy_quote": 29735.6608 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.323, "high": 0.325, "low": 0.321, "close": 0.324, "volume": 159383.3, "close_time": 1769410799999, "quote_volume": 51527.0454, "trades": 433, "taker_buy_base": 72897.1, "taker_buy_quote": 23594.4578 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.324, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 214825.2, "close_time": 1769414399999, "quote_volume": 69327.352, "trades": 550, "taker_buy_base": 72346.7, "taker_buy_quote": 23345.0597 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.322, "high": 0.328, "low": 0.321, "close": 0.326, "volume": 248526.1, "close_time": 1769417999999, "quote_volume": 80799.015, "trades": 491, "taker_buy_base": 136550.8, "taker_buy_quote": 44393.0571 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.326, "high": 0.326, "low": 0.321, "close": 0.322, "volume": 161173.5, "close_time": 1769421599999, "quote_volume": 52065.8159, "trades": 316, "taker_buy_base": 73631.8, "taker_buy_quote": 23793.2507 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.322, "high": 0.327, "low": 0.322, "close": 0.326, "volume": 179479.8, "close_time": 1769425199999, "quote_volume": 58221.5067, "trades": 378, "taker_buy_base": 85386.1, "taker_buy_quote": 27717.8812 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.327, "high": 0.331, "low": 0.326, "close": 0.329, "volume": 192574.7, "close_time": 1769428799999, "quote_volume": 63263.2357, "trades": 394, "taker_buy_base": 111785.7, "taker_buy_quote": 36730.9087 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.33, "high": 0.34, "low": 0.325, "close": 0.325, "volume": 1264367.1, "close_time": 1769432399999, "quote_volume": 423240.8364, "trades": 2772, "taker_buy_base": 741625.0, "taker_buy_quote": 248492.4931 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.325, "high": 0.328, "low": 0.324, "close": 0.325, "volume": 209009.5, "close_time": 1769435999999, "quote_volume": 68067.3317, "trades": 621, "taker_buy_base": 110819.2, "taker_buy_quote": 36112.1333 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.326, "high": 0.333, "low": 0.324, "close": 0.332, "volume": 166623.7, "close_time": 1769439599999, "quote_volume": 54791.3302, "trades": 611, "taker_buy_base": 101435.5, "taker_buy_quote": 33374.4966 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.332, "high": 0.343, "low": 0.331, "close": 0.339, "volume": 367296.2, "close_time": 1769443199999, "quote_volume": 123616.2112, "trades": 985, "taker_buy_base": 186146.3, "taker_buy_quote": 62617.8278 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.34, "high": 0.363, "low": 0.338, "close": 0.36, "volume": 4395144.2, "close_time": 1769446799999, "quote_volume": 1552709.7658, "trades": 9443, "taker_buy_base": 2253134.4, "taker_buy_quote": 796246.7791 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.36, "high": 0.367, "low": 0.347, "close": 0.351, "volume": 2260171.7, "close_time": 1769450399999, "quote_volume": 803815.6056, "trades": 4022, "taker_buy_base": 1165213.1, "taker_buy_quote": 413816.6689 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.35, "high": 0.354, "low": 0.345, "close": 0.348, "volume": 1987704.9, "close_time": 1769453999999, "quote_volume": 694393.224, "trades": 2556, "taker_buy_base": 1001716.0, "taker_buy_quote": 349994.0594 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.349, "high": 0.35, "low": 0.343, "close": 0.344, "volume": 1072242.4, "close_time": 1769457599999, "quote_volume": 370757.2295, "trades": 1593, "taker_buy_base": 526918.7, "taker_buy_quote": 182373.6786 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.344, "high": 0.347, "low": 0.34, "close": 0.341, "volume": 773670.4, "close_time": 1769461199999, "quote_volume": 264670.0443, "trades": 932, "taker_buy_base": 240710.7, "taker_buy_quote": 82510.4441 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.342, "high": 0.361, "low": 0.341, "close": 0.359, "volume": 2978324.1, "close_time": 1769464799999, "quote_volume": 1048962.8339, "trades": 4351, "taker_buy_base": 1327235.3, "taker_buy_quote": 465316.4241 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.358, "high": 0.359, "low": 0.344, "close": 0.346, "volume": 816319.6, "close_time": 1769468399999, "quote_volume": 285497.2783, "trades": 1237, "taker_buy_base": 405749.1, "taker_buy_quote": 141865.7213 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.346, "high": 0.348, "low": 0.344, "close": 0.347, "volume": 576024.9, "close_time": 1769471999999, "quote_volume": 199400.4305, "trades": 558, "taker_buy_base": 321029.0, "taker_buy_quote": 111193.8428 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.347, "high": 0.347, "low": 0.338, "close": 0.341, "volume": 1117868.7, "close_time": 1769475599999, "quote_volume": 381547.0269, "trades": 1209, "taker_buy_base": 403751.3, "taker_buy_quote": 137893.2053 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.34, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 325216.0, "close_time": 1769479199999, "quote_volume": 110853.5627, "trades": 500, "taker_buy_base": 172983.3, "taker_buy_quote": 58982.2089 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.34, "high": 0.342, "low": 0.336, "close": 0.337, "volume": 438919.6, "close_time": 1769482799999, "quote_volume": 149422.6851, "trades": 580, "taker_buy_base": 202423.7, "taker_buy_quote": 69024.267 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.337, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 361811.0, "close_time": 1769486399999, "quote_volume": 121601.4767, "trades": 562, "taker_buy_base": 150270.6, "taker_buy_quote": 50531.3384 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.338, "volume": 223114.2, "close_time": 1769489999999, "quote_volume": 75178.046, "trades": 369, "taker_buy_base": 124262.0, "taker_buy_quote": 41882.8177 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.336, "volume": 180853.9, "close_time": 1769493599999, "quote_volume": 61145.1214, "trades": 364, "taker_buy_base": 78713.3, "taker_buy_quote": 26621.5512 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.336, "high": 0.337, "low": 0.332, "close": 0.332, "volume": 237907.5, "close_time": 1769497199999, "quote_volume": 79511.1523, "trades": 363, "taker_buy_base": 101172.3, "taker_buy_quote": 33854.4928 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.333, "high": 0.335, "low": 0.331, "close": 0.332, "volume": 328380.4, "close_time": 1769500799999, "quote_volume": 109298.832, "trades": 542, "taker_buy_base": 167297.1, "taker_buy_quote": 55693.7858 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 195811.4, "close_time": 1769504399999, "quote_volume": 65434.8066, "trades": 382, "taker_buy_base": 95504.9, "taker_buy_quote": 31914.4033 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.335, "volume": 214070.6, "close_time": 1769507999999, "quote_volume": 71889.7598, "trades": 374, "taker_buy_base": 97588.6, "taker_buy_quote": 32773.2823 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.335, "high": 0.338, "low": 0.334, "close": 0.334, "volume": 147528.2, "close_time": 1769511599999, "quote_volume": 49534.9755, "trades": 239, "taker_buy_base": 38848.4, "taker_buy_quote": 13058.8981 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.334, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 250912.9, "close_time": 1769515199999, "quote_volume": 83563.128, "trades": 529, "taker_buy_base": 129543.4, "taker_buy_quote": 43140.2005 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.333, "high": 0.335, "low": 0.332, "close": 0.332, "volume": 157361.8, "close_time": 1769518799999, "quote_volume": 52555.3734, "trades": 352, "taker_buy_base": 86068.5, "taker_buy_quote": 28747.4017 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.333, "high": 0.334, "low": 0.331, "close": 0.331, "volume": 129010.5, "close_time": 1769522399999, "quote_volume": 42818.8591, "trades": 259, "taker_buy_base": 64962.0, "taker_buy_quote": 21578.1615 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.332, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 164056.4, "close_time": 1769525999999, "quote_volume": 54860.46, "trades": 478, "taker_buy_base": 90184.7, "taker_buy_quote": 30149.0322 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.334, "high": 0.351, "low": 0.334, "close": 0.349, "volume": 729573.5, "close_time": 1769529599999, "quote_volume": 249084.069, "trades": 1125, "taker_buy_base": 452376.4, "taker_buy_quote": 154703.7718 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.349, "high": 0.366, "low": 0.347, "close": 0.355, "volume": 4061335.8, "close_time": 1769533199999, "quote_volume": 1457392.6559, "trades": 4721, "taker_buy_base": 1950754.7, "taker_buy_quote": 699738.1926 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.354, "high": 0.356, "low": 0.342, "close": 0.347, "volume": 1051157.0, "close_time": 1769536799999, "quote_volume": 363237.5557, "trades": 1513, "taker_buy_base": 568950.6, "taker_buy_quote": 196600.855 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.346, "high": 0.35, "low": 0.343, "close": 0.348, "volume": 1311686.3, "close_time": 1769540399999, "quote_volume": 455242.5592, "trades": 2511, "taker_buy_base": 748024.0, "taker_buy_quote": 259753.0466 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.347, "high": 0.357, "low": 0.347, "close": 0.356, "volume": 938287.3, "close_time": 1769543999999, "quote_volume": 330561.9148, "trades": 1407, "taker_buy_base": 445068.4, "taker_buy_quote": 156477.8423 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.356, "high": 0.36, "low": 0.354, "close": 0.356, "volume": 758455.5, "close_time": 1769547599999, "quote_volume": 270708.7951, "trades": 1091, "taker_buy_base": 209958.1, "taker_buy_quote": 74949.62 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.356, "high": 0.36, "low": 0.355, "close": 0.356, "volume": 201819.7, "close_time": 1769551199999, "quote_volume": 72164.3333, "trades": 545, "taker_buy_base": 109473.3, "taker_buy_quote": 39159.3247 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.355, "high": 0.363, "low": 0.355, "close": 0.363, "volume": 115814.7, "close_time": 1769554799999, "quote_volume": 41545.7013, "trades": 303, "taker_buy_base": 53677.7, "taker_buy_quote": 19208.143 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.363, "high": 0.371, "low": 0.363, "close": 0.37, "volume": 634331.4, "close_time": 1769558399999, "quote_volume": 232967.7069, "trades": 1333, "taker_buy_base": 380565.3, "taker_buy_quote": 139809.5304 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.371, "high": 0.374, "low": 0.362, "close": 0.364, "volume": 1499538.3, "close_time": 1769561999999, "quote_volume": 551440.1018, "trades": 3445, "taker_buy_base": 727001.6, "taker_buy_quote": 267171.8093 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.365, "high": 0.372, "low": 0.362, "close": 0.372, "volume": 619841.3, "close_time": 1769565599999, "quote_volume": 226642.4403, "trades": 2398, "taker_buy_base": 354647.9, "taker_buy_quote": 129770.3024 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.372, "high": 0.388, "low": 0.371, "close": 0.386, "volume": 1318965.9, "close_time": 1769569199999, "quote_volume": 500163.5709, "trades": 3498, "taker_buy_base": 653160.8, "taker_buy_quote": 247767.399 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.386, "high": 0.39, "low": 0.374, "close": 0.375, "volume": 2167984.0, "close_time": 1769572799999, "quote_volume": 833806.8226, "trades": 3290, "taker_buy_base": 1006353.7, "taker_buy_quote": 387015.0998 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.375, "high": 0.377, "low": 0.367, "close": 0.376, "volume": 821080.4, "close_time": 1769576399999, "quote_volume": 304444.4816, "trades": 2024, "taker_buy_base": 420931.8, "taker_buy_quote": 156132.5884 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.377, "high": 0.386, "low": 0.377, "close": 0.379, "volume": 1383409.1, "close_time": 1769579999999, "quote_volume": 528220.2554, "trades": 2295, "taker_buy_base": 768296.9, "taker_buy_quote": 293452.8342 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.38, "high": 0.39, "low": 0.38, "close": 0.389, "volume": 731677.6, "close_time": 1769583599999, "quote_volume": 281035.5678, "trades": 1616, "taker_buy_base": 394575.0, "taker_buy_quote": 151690.3501 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.389, "high": 0.399, "low": 0.389, "close": 0.395, "volume": 1814268.3, "close_time": 1769587199999, "quote_volume": 715923.9061, "trades": 3432, "taker_buy_base": 972221.4, "taker_buy_quote": 383736.685 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.396, "high": 0.408, "low": 0.394, "close": 0.402, "volume": 3289538.0, "close_time": 1769590799999, "quote_volume": 1317348.5821, "trades": 5647, "taker_buy_base": 1693111.0, "taker_buy_quote": 679093.0799 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.402, "high": 0.437, "low": 0.401, "close": 0.415, "volume": 6802142.7, "close_time": 1769594399999, "quote_volume": 2835762.6262, "trades": 11555, "taker_buy_base": 3610664.0, "taker_buy_quote": 1504570.4089 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.415, "high": 0.451, "low": 0.407, "close": 0.449, "volume": 8640180.6, "close_time": 1769597999999, "quote_volume": 3689662.166, "trades": 15688, "taker_buy_base": 4426566.8, "taker_buy_quote": 1890551.4338 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.449, "high": 0.507, "low": 0.446, "close": 0.497, "volume": 12525710.8, "close_time": 1769601599999, "quote_volume": 6045673.7426, "trades": 34702, "taker_buy_base": 6384085.1, "taker_buy_quote": 3081365.6027 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.497, "high": 0.502, "low": 0.458, "close": 0.46, "volume": 6752464.1, "close_time": 1769605199999, "quote_volume": 3215805.4141, "trades": 16410, "taker_buy_base": 3021249.8, "taker_buy_quote": 1442717.466 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.46, "high": 0.472, "low": 0.451, "close": 0.462, "volume": 3814744.4, "close_time": 1769608799999, "quote_volume": 1759011.3143, "trades": 8673, "taker_buy_base": 1881596.9, "taker_buy_quote": 868632.9633 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.462, "high": 0.488, "low": 0.461, "close": 0.463, "volume": 5009331.4, "close_time": 1769612399999, "quote_volume": 2387020.6674, "trades": 12065, "taker_buy_base": 2586100.2, "taker_buy_quote": 1232536.7258 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.464, "high": 0.489, "low": 0.453, "close": 0.484, "volume": 3103514.3, "close_time": 1769615999999, "quote_volume": 1469432.7899, "trades": 8181, "taker_buy_base": 1516379.9, "taker_buy_quote": 718110.0849 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.483, "high": 0.485, "low": 0.459, "close": 0.461, "volume": 2148144.0, "close_time": 1769619599999, "quote_volume": 1005186.8456, "trades": 5729, "taker_buy_base": 956685.6, "taker_buy_quote": 447557.0529 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.462, "high": 0.482, "low": 0.457, "close": 0.473, "volume": 1711429.0, "close_time": 1769623199999, "quote_volume": 808049.7331, "trades": 4270, "taker_buy_base": 850009.2, "taker_buy_quote": 401085.6462 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.472, "high": 0.493, "low": 0.471, "close": 0.492, "volume": 1861568.9, "close_time": 1769626799999, "quote_volume": 891958.6585, "trades": 4278, "taker_buy_base": 1067553.2, "taker_buy_quote": 512504.6917 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.492, "high": 0.496, "low": 0.46, "close": 0.465, "volume": 2659249.1, "close_time": 1769630399999, "quote_volume": 1267190.3174, "trades": 6238, "taker_buy_base": 1287142.0, "taker_buy_quote": 614051.1432 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.464, "high": 0.476, "low": 0.452, "close": 0.455, "volume": 2869640.2, "close_time": 1769633999999, "quote_volume": 1325671.219, "trades": 6033, "taker_buy_base": 1643386.4, "taker_buy_quote": 760650.2705 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.456, "high": 0.459, "low": 0.435, "close": 0.438, "volume": 2042160.0, "close_time": 1769637599999, "quote_volume": 906100.4824, "trades": 5385, "taker_buy_base": 997985.4, "taker_buy_quote": 442689.9925 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.438, "high": 0.443, "low": 0.427, "close": 0.427, "volume": 2039925.0, "close_time": 1769641199999, "quote_volume": 888004.2637, "trades": 4530, "taker_buy_base": 1180047.0, "taker_buy_quote": 514110.4741 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.427, "high": 0.428, "low": 0.422, "close": 0.426, "volume": 1175829.4, "close_time": 1769644799999, "quote_volume": 499248.2678, "trades": 2023, "taker_buy_base": 609054.3, "taker_buy_quote": 258675.0353 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.425, "high": 0.451, "low": 0.41, "close": 0.443, "volume": 7782899.3, "close_time": 1769648399999, "quote_volume": 3329432.8295, "trades": 13839, "taker_buy_base": 3950287.1, "taker_buy_quote": 1691692.9577 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.443, "high": 0.458, "low": 0.427, "close": 0.428, "volume": 3246440.9, "close_time": 1769651999999, "quote_volume": 1447514.459, "trades": 7962, "taker_buy_base": 1618237.5, "taker_buy_quote": 722835.9339 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.429, "high": 0.432, "low": 0.409, "close": 0.412, "volume": 1906894.2, "close_time": 1769655599999, "quote_volume": 793168.3429, "trades": 2768, "taker_buy_base": 1012335.9, "taker_buy_quote": 420741.009 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.412, "high": 0.415, "low": 0.401, "close": 0.404, "volume": 1773804.9, "close_time": 1769659199999, "quote_volume": 724237.4756, "trades": 1760, "taker_buy_base": 817759.0, "taker_buy_quote": 334375.8817 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.404, "high": 0.404, "low": 0.393, "close": 0.398, "volume": 1142878.3, "close_time": 1769662799999, "quote_volume": 454234.71369, "trades": 2756, "taker_buy_base": 599970.3, "taker_buy_quote": 238621.33697 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.3971, "high": 0.3999, "low": 0.3896, "close": 0.3917, "volume": 540655.5, "close_time": 1769666399999, "quote_volume": 213121.47387, "trades": 954, "taker_buy_base": 256234.4, "taker_buy_quote": 100989.03762 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.3913, "high": 0.3984, "low": 0.3892, "close": 0.3944, "volume": 1232086.4, "close_time": 1769669999999, "quote_volume": 485167.6903, "trades": 3007, "taker_buy_base": 654903.4, "taker_buy_quote": 257739.54509 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.3944, "high": 0.398, "low": 0.3904, "close": 0.3916, "volume": 650350.3, "close_time": 1769673599999, "quote_volume": 256476.19458, "trades": 2326, "taker_buy_base": 349305.7, "taker_buy_quote": 137840.88354 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3915, "high": 0.3918, "low": 0.3822, "close": 0.3854, "volume": 1593707.9, "close_time": 1769677199999, "quote_volume": 615510.51788, "trades": 4999, "taker_buy_base": 739057.3, "taker_buy_quote": 285582.78108 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.3846, "high": 0.3849, "low": 0.3781, "close": 0.3795, "volume": 1151390.3, "close_time": 1769680799999, "quote_volume": 439195.51048, "trades": 4375, "taker_buy_base": 569381.1, "taker_buy_quote": 217138.40194 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.3798, "high": 0.3837, "low": 0.3777, "close": 0.3834, "volume": 667918.2, "close_time": 1769684399999, "quote_volume": 253833.18797, "trades": 2219, "taker_buy_base": 349817.0, "taker_buy_quote": 132941.6985 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.3833, "high": 0.3881, "low": 0.3788, "close": 0.3863, "volume": 1338689.6, "close_time": 1769687999999, "quote_volume": 513229.48639, "trades": 2498, "taker_buy_base": 652628.3, "taker_buy_quote": 250292.76797 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3863, "high": 0.3948, "low": 0.3828, "close": 0.3848, "volume": 1106161.9, "close_time": 1769691599999, "quote_volume": 429835.75487, "trades": 3851, "taker_buy_base": 575302.8, "taker_buy_quote": 223565.71314 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.3851, "high": 0.3905, "low": 0.3833, "close": 0.3899, "volume": 450857.9, "close_time": 1769695199999, "quote_volume": 173852.19711, "trades": 1470, "taker_buy_base": 184776.2, "taker_buy_quote": 71335.39124 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.3901, "high": 0.3934, "low": 0.384, "close": 0.3843, "volume": 637262.4, "close_time": 1769698799999, "quote_volume": 247852.27757, "trades": 2081, "taker_buy_base": 319474.8, "taker_buy_quote": 124337.87817 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.3842, "high": 0.3858, "low": 0.3739, "close": 0.3771, "volume": 1283227.6, "close_time": 1769702399999, "quote_volume": 485604.31264, "trades": 4654, "taker_buy_base": 566619.1, "taker_buy_quote": 214533.6139 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3767, "high": 0.3824, "low": 0.3736, "close": 0.382, "volume": 829553.9, "close_time": 1769705999999, "quote_volume": 312887.43374, "trades": 2715, "taker_buy_base": 405080.1, "taker_buy_quote": 152843.06422 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.382, "high": 0.3876, "low": 0.3775, "close": 0.3808, "volume": 714354.9, "close_time": 1769709599999, "quote_volume": 273758.58043, "trades": 2284, "taker_buy_base": 363927.2, "taker_buy_quote": 139235.579 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.3806, "high": 0.3837, "low": 0.3778, "close": 0.3785, "volume": 679548.4, "close_time": 1769713199999, "quote_volume": 258819.3614, "trades": 2472, "taker_buy_base": 343736.0, "taker_buy_quote": 130974.76237 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.3786, "high": 0.386, "low": 0.3767, "close": 0.3847, "volume": 460362.2, "close_time": 1769716799999, "quote_volume": 175153.78197, "trades": 1698, "taker_buy_base": 245475.6, "taker_buy_quote": 93498.47759 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3846, "high": 0.386, "low": 0.3802, "close": 0.3808, "volume": 307531.8, "close_time": 1769720399999, "quote_volume": 117636.54569, "trades": 1235, "taker_buy_base": 147852.0, "taker_buy_quote": 56607.40803 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.381, "high": 0.3846, "low": 0.3792, "close": 0.3811, "volume": 385995.8, "close_time": 1769723999999, "quote_volume": 147287.46744, "trades": 1311, "taker_buy_base": 214326.0, "taker_buy_quote": 81807.85205 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.3811, "high": 0.3817, "low": 0.3753, "close": 0.3765, "volume": 176542.5, "close_time": 1769727599999, "quote_volume": 66915.33219, "trades": 1085, "taker_buy_base": 68632.3, "taker_buy_quote": 26001.0554 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.3763, "high": 0.3783, "low": 0.3721, "close": 0.3727, "volume": 362344.9, "close_time": 1769731199999, "quote_volume": 136178.08657, "trades": 1471, "taker_buy_base": 173334.5, "taker_buy_quote": 65207.72655 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3726, "high": 0.3751, "low": 0.3589, "close": 0.3686, "volume": 1193796.7, "close_time": 1769734799999, "quote_volume": 435844.95666, "trades": 2898, "taker_buy_base": 529236.6, "taker_buy_quote": 193326.47879 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.3688, "high": 0.3688, "low": 0.3513, "close": 0.3601, "volume": 1004176.4, "close_time": 1769738399999, "quote_volume": 360650.0108, "trades": 4094, "taker_buy_base": 469323.5, "taker_buy_quote": 168587.95858 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.3598, "high": 0.3619, "low": 0.3494, "close": 0.3543, "volume": 1588944.0, "close_time": 1769741999999, "quote_volume": 560897.25116, "trades": 4236, "taker_buy_base": 715551.3, "taker_buy_quote": 252472.40638 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.3545, "high": 0.3552, "low": 0.3517, "close": 0.3531, "volume": 221918.3, "close_time": 1769745599999, "quote_volume": 78440.28576, "trades": 1353, "taker_buy_base": 97450.7, "taker_buy_quote": 34437.62993 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3532, "high": 0.3576, "low": 0.353, "close": 0.3562, "volume": 243997.7, "close_time": 1769749199999, "quote_volume": 86717.37368, "trades": 1129, "taker_buy_base": 123481.0, "taker_buy_quote": 43890.04743 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.3562, "high": 0.3584, "low": 0.3524, "close": 0.353, "volume": 361747.3, "close_time": 1769752799999, "quote_volume": 128259.20026, "trades": 920, "taker_buy_base": 155741.3, "taker_buy_quote": 55251.08322 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.353, "high": 0.3535, "low": 0.3432, "close": 0.3447, "volume": 1699386.8, "close_time": 1769756399999, "quote_volume": 588883.74177, "trades": 3218, "taker_buy_base": 921323.0, "taker_buy_quote": 319245.51476 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.3446, "high": 0.3483, "low": 0.3443, "close": 0.3451, "volume": 338504.0, "close_time": 1769759999999, "quote_volume": 117218.98452, "trades": 1371, "taker_buy_base": 175854.0, "taker_buy_quote": 60928.79306 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3449, "high": 0.3455, "low": 0.3418, "close": 0.3447, "volume": 418780.8, "close_time": 1769763599999, "quote_volume": 143987.22501, "trades": 1566, "taker_buy_base": 222130.2, "taker_buy_quote": 76426.49778 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.3446, "high": 0.3459, "low": 0.3425, "close": 0.344, "volume": 179233.3, "close_time": 1769767199999, "quote_volume": 61704.39553, "trades": 649, "taker_buy_base": 89148.5, "taker_buy_quote": 30696.86352 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.3441, "high": 0.3609, "low": 0.3438, "close": 0.3583, "volume": 713036.5, "close_time": 1769770799999, "quote_volume": 252166.50084, "trades": 1507, "taker_buy_base": 454634.8, "taker_buy_quote": 160734.22409 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.3588, "high": 0.3611, "low": 0.3502, "close": 0.3574, "volume": 721123.7, "close_time": 1769774399999, "quote_volume": 257032.3968, "trades": 2254, "taker_buy_base": 406240.0, "taker_buy_quote": 144654.16718 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3573, "high": 0.3573, "low": 0.349, "close": 0.3504, "volume": 386362.5, "close_time": 1769777999999, "quote_volume": 136525.98772, "trades": 1338, "taker_buy_base": 182257.6, "taker_buy_quote": 64375.59761 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.3502, "high": 0.3528, "low": 0.3457, "close": 0.347, "volume": 475568.4, "close_time": 1769781599999, "quote_volume": 165761.17042, "trades": 1570, "taker_buy_base": 253691.7, "taker_buy_quote": 88474.78515 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.3469, "high": 0.3528, "low": 0.3469, "close": 0.3493, "volume": 304316.0, "close_time": 1769785199999, "quote_volume": 106458.43597, "trades": 1278, "taker_buy_base": 185040.5, "taker_buy_quote": 64753.3305 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.3494, "high": 0.355, "low": 0.3463, "close": 0.3519, "volume": 291313.9, "close_time": 1769788799999, "quote_volume": 102303.37464, "trades": 1339, "taker_buy_base": 143983.6, "taker_buy_quote": 50598.91385 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3517, "high": 0.3546, "low": 0.3471, "close": 0.3521, "volume": 426547.7, "close_time": 1769792399999, "quote_volume": 149697.88509, "trades": 1365, "taker_buy_base": 204571.3, "taker_buy_quote": 71885.5437 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.3522, "high": 0.353, "low": 0.3465, "close": 0.3467, "volume": 227135.2, "close_time": 1769795999999, "quote_volume": 79484.10938, "trades": 786, "taker_buy_base": 141319.2, "taker_buy_quote": 49468.55842 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.3466, "high": 0.3526, "low": 0.3373, "close": 0.3518, "volume": 643336.5, "close_time": 1769799599999, "quote_volume": 221820.35592, "trades": 2227, "taker_buy_base": 335758.3, "taker_buy_quote": 115843.83498 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.3519, "high": 0.356, "low": 0.3512, "close": 0.3546, "volume": 366151.8, "close_time": 1769803199999, "quote_volume": 129478.63737, "trades": 1389, "taker_buy_base": 192620.6, "taker_buy_quote": 68172.43524 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3549, "high": 0.3551, "low": 0.3452, "close": 0.3463, "volume": 343996.8, "close_time": 1769806799999, "quote_volume": 119682.81686, "trades": 1398, "taker_buy_base": 171355.5, "taker_buy_quote": 59557.38502 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.3466, "high": 0.3479, "low": 0.3441, "close": 0.3452, "volume": 325863.2, "close_time": 1769810399999, "quote_volume": 112801.06587, "trades": 1179, "taker_buy_base": 184041.9, "taker_buy_quote": 63718.37721 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.3452, "high": 0.3466, "low": 0.341, "close": 0.3435, "volume": 203639.1, "close_time": 1769813999999, "quote_volume": 69845.93007, "trades": 998, "taker_buy_base": 100392.8, "taker_buy_quote": 34414.16113 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.3433, "high": 0.3442, "low": 0.3402, "close": 0.3423, "volume": 183365.7, "close_time": 1769817599999, "quote_volume": 62703.96599, "trades": 751, "taker_buy_base": 112238.3, "taker_buy_quote": 38398.96393 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3421, "high": 0.349, "low": 0.3386, "close": 0.3404, "volume": 775493.3, "close_time": 1769821199999, "quote_volume": 267775.30107, "trades": 2303, "taker_buy_base": 372780.4, "taker_buy_quote": 128808.35523 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.3406, "high": 0.3444, "low": 0.3394, "close": 0.3406, "volume": 294932.3, "close_time": 1769824799999, "quote_volume": 100798.51167, "trades": 1027, "taker_buy_base": 155738.7, "taker_buy_quote": 53236.57895 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.3406, "high": 0.3411, "low": 0.3343, "close": 0.3375, "volume": 309274.8, "close_time": 1769828399999, "quote_volume": 104319.8817, "trades": 1148, "taker_buy_base": 138435.1, "taker_buy_quote": 46661.15862 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.3373, "high": 0.3395, "low": 0.3357, "close": 0.338, "volume": 198010.7, "close_time": 1769831999999, "quote_volume": 66866.85072, "trades": 896, "taker_buy_base": 91257.5, "taker_buy_quote": 30832.54704 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3377, "high": 0.3398, "low": 0.3357, "close": 0.3369, "volume": 90072.8, "close_time": 1769835599999, "quote_volume": 30456.55206, "trades": 451, "taker_buy_base": 27253.0, "taker_buy_quote": 9210.45845 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.3369, "high": 0.3413, "low": 0.336, "close": 0.3392, "volume": 233918.3, "close_time": 1769839199999, "quote_volume": 79347.63374, "trades": 880, "taker_buy_base": 105698.3, "taker_buy_quote": 35868.24144 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.3394, "high": 0.3399, "low": 0.3303, "close": 0.3329, "volume": 265860.3, "close_time": 1769842799999, "quote_volume": 88814.98753, "trades": 849, "taker_buy_base": 106154.3, "taker_buy_quote": 35383.11568 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.3326, "high": 0.3347, "low": 0.3288, "close": 0.3302, "volume": 271579.2, "close_time": 1769846399999, "quote_volume": 90092.88425, "trades": 951, "taker_buy_base": 104968.6, "taker_buy_quote": 34820.26121 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.33, "high": 0.3309, "low": 0.3244, "close": 0.3282, "volume": 446000.0, "close_time": 1769849999999, "quote_volume": 145668.9101, "trades": 1704, "taker_buy_base": 200032.3, "taker_buy_quote": 65336.9582 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.3282, "high": 0.3287, "low": 0.324, "close": 0.3251, "volume": 167233.4, "close_time": 1769853599999, "quote_volume": 54589.92186, "trades": 756, "taker_buy_base": 63289.5, "taker_buy_quote": 20667.6689 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.325, "high": 0.3277, "low": 0.3236, "close": 0.3263, "volume": 167433.5, "close_time": 1769857199999, "quote_volume": 54490.22901, "trades": 666, "taker_buy_base": 108334.4, "taker_buy_quote": 35243.00047 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.3264, "high": 0.3264, "low": 0.3199, "close": 0.3227, "volume": 257821.7, "close_time": 1769860799999, "quote_volume": 83319.08881, "trades": 819, "taker_buy_base": 125799.8, "taker_buy_quote": 40617.63534 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3228, "high": 0.3228, "low": 0.3191, "close": 0.3194, "volume": 233867.4, "close_time": 1769864399999, "quote_volume": 74952.29905, "trades": 705, "taker_buy_base": 101751.1, "taker_buy_quote": 32646.84664 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.3197, "high": 0.3202, "low": 0.313, "close": 0.3152, "volume": 833965.6, "close_time": 1769867999999, "quote_volume": 262751.7896, "trades": 1561, "taker_buy_base": 517882.6, "taker_buy_quote": 163030.35709 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.3151, "high": 0.3158, "low": 0.3036, "close": 0.3078, "volume": 1188243.7, "close_time": 1769871599999, "quote_volume": 366056.16709, "trades": 3792, "taker_buy_base": 480811.9, "taker_buy_quote": 147849.83102 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.3077, "high": 0.311, "low": 0.3061, "close": 0.3085, "volume": 470481.2, "close_time": 1769875199999, "quote_volume": 145413.15673, "trades": 2080, "taker_buy_base": 238111.1, "taker_buy_quote": 73627.27041 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.3084, "high": 0.3112, "low": 0.3033, "close": 0.3056, "volume": 580297.9, "close_time": 1769878799999, "quote_volume": 178040.31071, "trades": 2891, "taker_buy_base": 272927.9, "taker_buy_quote": 83800.30771 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.3057, "high": 0.307, "low": 0.2868, "close": 0.2894, "volume": 2126170.9, "close_time": 1769882399999, "quote_volume": 624956.78002, "trades": 8774, "taker_buy_base": 992185.0, "taker_buy_quote": 291372.63311 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2893, "high": 0.2912, "low": 0.2708, "close": 0.2847, "volume": 2050076.6, "close_time": 1769885999999, "quote_volume": 580112.34066, "trades": 9089, "taker_buy_base": 1024218.1, "taker_buy_quote": 289975.6629 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2846, "high": 0.293, "low": 0.2845, "close": 0.2889, "volume": 567200.4, "close_time": 1769889599999, "quote_volume": 163451.81686, "trades": 2474, "taker_buy_base": 287582.2, "taker_buy_quote": 82873.97337 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2888, "high": 0.2933, "low": 0.2865, "close": 0.293, "volume": 445412.7, "close_time": 1769893199999, "quote_volume": 129110.97602, "trades": 1837, "taker_buy_base": 276300.1, "taker_buy_quote": 80139.99576 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2928, "high": 0.3, "low": 0.2916, "close": 0.2967, "volume": 235962.6, "close_time": 1769896799999, "quote_volume": 69735.75148, "trades": 1442, "taker_buy_base": 110295.0, "taker_buy_quote": 32514.9531 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2974, "high": 0.3011, "low": 0.2961, "close": 0.3011, "volume": 184095.9, "close_time": 1769900399999, "quote_volume": 54827.75408, "trades": 756, "taker_buy_base": 92145.3, "taker_buy_quote": 27434.14577 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.3009, "high": 0.3098, "low": 0.2998, "close": 0.3089, "volume": 485057.8, "close_time": 1769903999999, "quote_volume": 148698.42198, "trades": 2814, "taker_buy_base": 201236.6, "taker_buy_quote": 61652.7921 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.309, "high": 0.3168, "low": 0.3078, "close": 0.3132, "volume": 1030596.1, "close_time": 1769907599999, "quote_volume": 322228.75574, "trades": 4869, "taker_buy_base": 513872.8, "taker_buy_quote": 160673.58673 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.3132, "high": 0.3132, "low": 0.3015, "close": 0.3073, "volume": 1128976.0, "close_time": 1769911199999, "quote_volume": 345348.96054, "trades": 3868, "taker_buy_base": 486424.8, "taker_buy_quote": 148657.12743 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.3073, "high": 0.3105, "low": 0.3044, "close": 0.3046, "volume": 520670.5, "close_time": 1769914799999, "quote_volume": 159945.48481, "trades": 2466, "taker_buy_base": 203467.9, "taker_buy_quote": 62429.57356 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.3045, "high": 0.3046, "low": 0.3018, "close": 0.3024, "volume": 313823.0, "close_time": 1769918399999, "quote_volume": 95140.43018, "trades": 1447, "taker_buy_base": 100945.1, "taker_buy_quote": 30612.62724 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.3025, "high": 0.3044, "low": 0.3013, "close": 0.303, "volume": 233087.7, "close_time": 1769921999999, "quote_volume": 70552.50076, "trades": 897, "taker_buy_base": 121271.4, "taker_buy_quote": 36718.74916 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.3032, "high": 0.3063, "low": 0.3018, "close": 0.3029, "volume": 201626.4, "close_time": 1769925599999, "quote_volume": 61304.1293, "trades": 1009, "taker_buy_base": 76156.3, "taker_buy_quote": 23185.82017 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.303, "high": 0.3043, "low": 0.2996, "close": 0.3024, "volume": 241806.1, "close_time": 1769929199999, "quote_volume": 72831.4885, "trades": 1010, "taker_buy_base": 101588.8, "taker_buy_quote": 30619.33566 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.3023, "high": 0.3107, "low": 0.3018, "close": 0.3071, "volume": 398327.9, "close_time": 1769932799999, "quote_volume": 121470.81988, "trades": 1667, "taker_buy_base": 238961.9, "taker_buy_quote": 72858.69069 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.3073, "high": 0.3108, "low": 0.306, "close": 0.3074, "volume": 230064.8, "close_time": 1769936399999, "quote_volume": 70921.31753, "trades": 1135, "taker_buy_base": 93939.3, "taker_buy_quote": 28961.55246 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.3074, "high": 0.3074, "low": 0.3019, "close": 0.3045, "volume": 189080.3, "close_time": 1769939999999, "quote_volume": 57503.70137, "trades": 1262, "taker_buy_base": 96303.0, "taker_buy_quote": 29307.8486 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.3044, "high": 0.306, "low": 0.2981, "close": 0.2992, "volume": 329694.0, "close_time": 1769943599999, "quote_volume": 99534.99891, "trades": 1516, "taker_buy_base": 134013.8, "taker_buy_quote": 40557.89536 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2993, "high": 0.302, "low": 0.2989, "close": 0.3001, "volume": 213505.9, "close_time": 1769947199999, "quote_volume": 64092.69266, "trades": 1222, "taker_buy_base": 126626.7, "taker_buy_quote": 38012.81421 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.3001, "high": 0.3004, "low": 0.2962, "close": 0.2972, "volume": 276151.8, "close_time": 1769950799999, "quote_volume": 82248.45236, "trades": 1043, "taker_buy_base": 107047.4, "taker_buy_quote": 31893.43201 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2971, "high": 0.3009, "low": 0.295, "close": 0.2962, "volume": 180634.4, "close_time": 1769954399999, "quote_volume": 53927.28115, "trades": 1011, "taker_buy_base": 81665.7, "taker_buy_quote": 24411.29279 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2961, "high": 0.2984, "low": 0.2912, "close": 0.2942, "volume": 467727.0, "close_time": 1769957999999, "quote_volume": 137671.21327, "trades": 2333, "taker_buy_base": 221101.9, "taker_buy_quote": 65131.76256 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2941, "high": 0.2944, "low": 0.2854, "close": 0.2896, "volume": 348089.9, "close_time": 1769961599999, "quote_volume": 100659.2624, "trades": 1625, "taker_buy_base": 135649.1, "taker_buy_quote": 39225.4444 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2895, "high": 0.2945, "low": 0.2879, "close": 0.2889, "volume": 378231.6, "close_time": 1769965199999, "quote_volume": 109974.16611, "trades": 1669, "taker_buy_base": 181198.8, "taker_buy_quote": 52770.73851 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2892, "high": 0.2903, "low": 0.2856, "close": 0.2889, "volume": 161257.8, "close_time": 1769968799999, "quote_volume": 46392.53265, "trades": 844, "taker_buy_base": 76618.4, "taker_buy_quote": 22043.21336 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2892, "high": 0.2952, "low": 0.2892, "close": 0.2916, "volume": 398475.2, "close_time": 1769972399999, "quote_volume": 116616.80436, "trades": 1758, "taker_buy_base": 192618.3, "taker_buy_quote": 56345.43312 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2915, "high": 0.2925, "low": 0.2859, "close": 0.2876, "volume": 125003.2, "close_time": 1769975999999, "quote_volume": 36105.03782, "trades": 724, "taker_buy_base": 43830.9, "taker_buy_quote": 12663.17718 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2875, "high": 0.2885, "low": 0.2822, "close": 0.2866, "volume": 289350.3, "close_time": 1769979599999, "quote_volume": 82510.62024, "trades": 1172, "taker_buy_base": 149588.8, "taker_buy_quote": 42710.03612 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2865, "high": 0.288, "low": 0.2836, "close": 0.2852, "volume": 156038.8, "close_time": 1769983199999, "quote_volume": 44577.94895, "trades": 1012, "taker_buy_base": 66172.0, "taker_buy_quote": 18905.41246 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2857, "high": 0.2892, "low": 0.283, "close": 0.2863, "volume": 234701.8, "close_time": 1769986799999, "quote_volume": 67218.88176, "trades": 1219, "taker_buy_base": 76431.7, "taker_buy_quote": 21895.48694 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2862, "high": 0.2889, "low": 0.277, "close": 0.2833, "volume": 525703.6, "close_time": 1769990399999, "quote_volume": 148907.51248, "trades": 3224, "taker_buy_base": 247667.8, "taker_buy_quote": 70199.24736 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2833, "high": 0.2898, "low": 0.2794, "close": 0.2866, "volume": 461014.9, "close_time": 1769993999999, "quote_volume": 131941.35574, "trades": 2555, "taker_buy_base": 253231.6, "taker_buy_quote": 72450.31847 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2869, "high": 0.29, "low": 0.2816, "close": 0.2865, "volume": 190916.7, "close_time": 1769997599999, "quote_volume": 54745.78976, "trades": 1254, "taker_buy_base": 76509.9, "taker_buy_quote": 21972.59335 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2864, "high": 0.2874, "low": 0.2789, "close": 0.2793, "volume": 181876.3, "close_time": 1770001199999, "quote_volume": 51389.94823, "trades": 1137, "taker_buy_base": 67737.9, "taker_buy_quote": 19144.32106 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2795, "high": 0.2848, "low": 0.269, "close": 0.2831, "volume": 785996.1, "close_time": 1770004799999, "quote_volume": 215827.07678, "trades": 3560, "taker_buy_base": 334705.2, "taker_buy_quote": 91964.25704 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2832, "high": 0.2934, "low": 0.281, "close": 0.2849, "volume": 501671.2, "close_time": 1770008399999, "quote_volume": 144474.76114, "trades": 2200, "taker_buy_base": 252379.5, "taker_buy_quote": 72749.82086 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.285, "high": 0.285, "low": 0.2776, "close": 0.2792, "volume": 372169.8, "close_time": 1770011999999, "quote_volume": 104027.98663, "trades": 1788, "taker_buy_base": 158449.7, "taker_buy_quote": 44328.51301 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.279, "high": 0.299, "low": 0.276, "close": 0.2946, "volume": 2195276.7, "close_time": 1770015599999, "quote_volume": 633883.07493, "trades": 5451, "taker_buy_base": 960936.0, "taker_buy_quote": 277414.83047 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2947, "high": 0.3009, "low": 0.2893, "close": 0.2968, "volume": 1803480.3, "close_time": 1770019199999, "quote_volume": 532131.42448, "trades": 4771, "taker_buy_base": 988104.5, "taker_buy_quote": 291707.8171 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2965, "high": 0.2984, "low": 0.2918, "close": 0.292, "volume": 253491.6, "close_time": 1770022799999, "quote_volume": 74891.24177, "trades": 1195, "taker_buy_base": 149426.5, "taker_buy_quote": 44160.92482 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.292, "high": 0.2938, "low": 0.2884, "close": 0.2926, "volume": 906550.5, "close_time": 1770026399999, "quote_volume": 263747.3059, "trades": 2950, "taker_buy_base": 268425.5, "taker_buy_quote": 78138.63221 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2925, "high": 0.294, "low": 0.2907, "close": 0.2908, "volume": 173933.5, "close_time": 1770029999999, "quote_volume": 50827.81519, "trades": 764, "taker_buy_base": 92486.0, "taker_buy_quote": 27043.96314 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2909, "high": 0.2928, "low": 0.2897, "close": 0.2918, "volume": 266529.9, "close_time": 1770033599999, "quote_volume": 77708.89823, "trades": 1155, "taker_buy_base": 143058.4, "taker_buy_quote": 41717.40177 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2919, "high": 0.2958, "low": 0.2909, "close": 0.2943, "volume": 203226.5, "close_time": 1770037199999, "quote_volume": 59680.11039, "trades": 1114, "taker_buy_base": 120931.3, "taker_buy_quote": 35532.07514 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2942, "high": 0.2949, "low": 0.2913, "close": 0.2921, "volume": 235297.1, "close_time": 1770040799999, "quote_volume": 69049.3164, "trades": 1171, "taker_buy_base": 123467.7, "taker_buy_quote": 36211.43093 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.292, "high": 0.2984, "low": 0.289, "close": 0.295, "volume": 500878.8, "close_time": 1770044399999, "quote_volume": 147589.76877, "trades": 2457, "taker_buy_base": 263245.4, "taker_buy_quote": 77686.31212 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.295, "high": 0.3044, "low": 0.2944, "close": 0.3015, "volume": 642636.6, "close_time": 1770047999999, "quote_volume": 192651.92123, "trades": 2345, "taker_buy_base": 374261.2, "taker_buy_quote": 112261.38248 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3013, "high": 0.3013, "low": 0.2966, "close": 0.2967, "volume": 266444.1, "close_time": 1770051599999, "quote_volume": 79622.96939, "trades": 1095, "taker_buy_base": 122458.6, "taker_buy_quote": 36586.56949 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2966, "high": 0.3005, "low": 0.2963, "close": 0.2979, "volume": 92959.4, "close_time": 1770055199999, "quote_volume": 27734.5374, "trades": 668, "taker_buy_base": 53487.3, "taker_buy_quote": 15970.42108 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.298, "high": 0.3012, "low": 0.2972, "close": 0.3004, "volume": 134090.6, "close_time": 1770058799999, "quote_volume": 40142.45708, "trades": 701, "taker_buy_base": 55945.0, "taker_buy_quote": 16753.78181 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.3003, "high": 0.303, "low": 0.299, "close": 0.3018, "volume": 153208.3, "close_time": 1770062399999, "quote_volume": 46049.25896, "trades": 598, "taker_buy_base": 57024.7, "taker_buy_quote": 17133.63496 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3017, "high": 0.3058, "low": 0.3006, "close": 0.3022, "volume": 321224.9, "close_time": 1770065999999, "quote_volume": 97396.75811, "trades": 1199, "taker_buy_base": 129781.0, "taker_buy_quote": 39346.14249 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.3022, "high": 0.3077, "low": 0.3019, "close": 0.3065, "volume": 339997.8, "close_time": 1770069599999, "quote_volume": 103713.31613, "trades": 1759, "taker_buy_base": 156148.6, "taker_buy_quote": 47614.81432 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.3064, "high": 0.3068, "low": 0.3024, "close": 0.3044, "volume": 126178.4, "close_time": 1770073199999, "quote_volume": 38378.95879, "trades": 903, "taker_buy_base": 58378.5, "taker_buy_quote": 17761.24371 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.3047, "high": 0.306, "low": 0.3027, "close": 0.3028, "volume": 131224.8, "close_time": 1770076799999, "quote_volume": 39969.05444, "trades": 587, "taker_buy_base": 92877.6, "taker_buy_quote": 28303.92091 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3029, "high": 0.3031, "low": 0.2989, "close": 0.3015, "volume": 202395.0, "close_time": 1770080399999, "quote_volume": 60987.73779, "trades": 817, "taker_buy_base": 93361.5, "taker_buy_quote": 28160.91991 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.3014, "high": 0.3022, "low": 0.2975, "close": 0.3019, "volume": 594361.1, "close_time": 1770083999999, "quote_volume": 177929.5976, "trades": 1545, "taker_buy_base": 246740.8, "taker_buy_quote": 73917.81513 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.302, "high": 0.3021, "low": 0.2934, "close": 0.2938, "volume": 188373.5, "close_time": 1770087599999, "quote_volume": 56132.09684, "trades": 1007, "taker_buy_base": 69666.9, "taker_buy_quote": 20752.73806 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2934, "high": 0.3017, "low": 0.2926, "close": 0.3007, "volume": 323536.3, "close_time": 1770091199999, "quote_volume": 96045.3403, "trades": 1516, "taker_buy_base": 192029.6, "taker_buy_quote": 56859.44832 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.3005, "high": 0.3014, "low": 0.2975, "close": 0.3003, "volume": 179202.3, "close_time": 1770094799999, "quote_volume": 53725.372, "trades": 687, "taker_buy_base": 57980.8, "taker_buy_quote": 17401.96633 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.3004, "high": 0.3006, "low": 0.2963, "close": 0.2963, "volume": 120006.6, "close_time": 1770098399999, "quote_volume": 35776.57299, "trades": 759, "taker_buy_base": 41631.1, "taker_buy_quote": 12417.23886 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2966, "high": 0.2983, "low": 0.2941, "close": 0.2975, "volume": 170223.8, "close_time": 1770101999999, "quote_volume": 50544.53405, "trades": 935, "taker_buy_base": 86253.1, "taker_buy_quote": 25628.20354 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2973, "high": 0.3005, "low": 0.2962, "close": 0.2962, "volume": 82295.1, "close_time": 1770105599999, "quote_volume": 24562.37634, "trades": 655, "taker_buy_base": 36274.2, "taker_buy_quote": 10830.25421 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2963, "high": 0.2969, "low": 0.2939, "close": 0.2949, "volume": 118926.7, "close_time": 1770109199999, "quote_volume": 35126.14622, "trades": 497, "taker_buy_base": 49556.6, "taker_buy_quote": 14636.80796 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2949, "high": 0.296, "low": 0.2908, "close": 0.2939, "volume": 343807.7, "close_time": 1770112799999, "quote_volume": 100910.41582, "trades": 1449, "taker_buy_base": 201041.4, "taker_buy_quote": 59048.95355 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2935, "high": 0.2947, "low": 0.2922, "close": 0.2932, "volume": 65471.0, "close_time": 1770116399999, "quote_volume": 19218.00569, "trades": 339, "taker_buy_base": 28230.6, "taker_buy_quote": 8289.14138 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2933, "high": 0.2953, "low": 0.2925, "close": 0.2925, "volume": 76602.9, "close_time": 1770119999999, "quote_volume": 22505.7631, "trades": 353, "taker_buy_base": 40922.4, "taker_buy_quote": 12025.1964 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2925, "high": 0.2954, "low": 0.2914, "close": 0.2947, "volume": 118095.9, "close_time": 1770123599999, "quote_volume": 34633.86316, "trades": 511, "taker_buy_base": 60042.9, "taker_buy_quote": 17607.20829 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2946, "high": 0.2962, "low": 0.2922, "close": 0.2951, "volume": 60215.6, "close_time": 1770127199999, "quote_volume": 17677.67564, "trades": 353, "taker_buy_base": 35164.6, "taker_buy_quote": 10325.26475 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.295, "high": 0.2954, "low": 0.2879, "close": 0.2881, "volume": 207950.8, "close_time": 1770130799999, "quote_volume": 60631.67032, "trades": 1003, "taker_buy_base": 70694.7, "taker_buy_quote": 20619.61969 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.288, "high": 0.2955, "low": 0.2873, "close": 0.2939, "volume": 497402.6, "close_time": 1770134399999, "quote_volume": 144934.34751, "trades": 1756, "taker_buy_base": 262436.9, "taker_buy_quote": 76419.9993 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2939, "high": 0.2968, "low": 0.288, "close": 0.2889, "volume": 823583.2, "close_time": 1770137999999, "quote_volume": 241585.08239, "trades": 2470, "taker_buy_base": 319687.9, "taker_buy_quote": 93704.90665 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2892, "high": 0.2904, "low": 0.2842, "close": 0.2842, "volume": 201566.6, "close_time": 1770141599999, "quote_volume": 57932.22407, "trades": 1165, "taker_buy_base": 76256.7, "taker_buy_quote": 21916.40928 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2843, "high": 0.2855, "low": 0.2757, "close": 0.2775, "volume": 673491.4, "close_time": 1770145199999, "quote_volume": 188380.05022, "trades": 2621, "taker_buy_base": 273854.5, "taker_buy_quote": 76636.23717 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2774, "high": 0.2921, "low": 0.2771, "close": 0.2896, "volume": 583884.9, "close_time": 1770148799999, "quote_volume": 166458.76056, "trades": 2749, "taker_buy_base": 337917.5, "taker_buy_quote": 96326.92061 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2894, "high": 0.3032, "low": 0.2868, "close": 0.3009, "volume": 976714.1, "close_time": 1770152399999, "quote_volume": 291836.29416, "trades": 3378, "taker_buy_base": 601232.8, "taker_buy_quote": 179546.38534 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.3008, "high": 0.306, "low": 0.2974, "close": 0.2984, "volume": 493645.8, "close_time": 1770155999999, "quote_volume": 149438.04321, "trades": 1879, "taker_buy_base": 237414.2, "taker_buy_quote": 71846.46587 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2985, "high": 0.2989, "low": 0.2933, "close": 0.2952, "volume": 80762.8, "close_time": 1770159599999, "quote_volume": 23864.20642, "trades": 1017, "taker_buy_base": 41457.6, "taker_buy_quote": 12242.3856 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2951, "high": 0.2955, "low": 0.2905, "close": 0.2932, "volume": 109867.7, "close_time": 1770163199999, "quote_volume": 32138.99672, "trades": 1437, "taker_buy_base": 45448.4, "taker_buy_quote": 13303.22072 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2932, "high": 0.2991, "low": 0.2913, "close": 0.2965, "volume": 186110.2, "close_time": 1770166799999, "quote_volume": 54987.13551, "trades": 1595, "taker_buy_base": 75598.7, "taker_buy_quote": 22349.64825 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2966, "high": 0.3058, "low": 0.2966, "close": 0.3004, "volume": 136460.9, "close_time": 1770170399999, "quote_volume": 41260.82023, "trades": 1529, "taker_buy_base": 57756.4, "taker_buy_quote": 17464.72305 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.3004, "high": 0.303, "low": 0.2972, "close": 0.299, "volume": 134053.8, "close_time": 1770173999999, "quote_volume": 40203.26074, "trades": 1267, "taker_buy_base": 75718.5, "taker_buy_quote": 22698.86862 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2992, "high": 0.3026, "low": 0.2989, "close": 0.3006, "volume": 164864.6, "close_time": 1770177599999, "quote_volume": 49565.55733, "trades": 1305, "taker_buy_base": 75049.9, "taker_buy_quote": 22574.24029 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3005, "high": 0.3045, "low": 0.2998, "close": 0.3012, "volume": 126359.0, "close_time": 1770181199999, "quote_volume": 38188.3602, "trades": 916, "taker_buy_base": 67658.7, "taker_buy_quote": 20462.56961 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.3012, "high": 0.3025, "low": 0.2967, "close": 0.2986, "volume": 166433.5, "close_time": 1770184799999, "quote_volume": 49809.8102, "trades": 909, "taker_buy_base": 55349.8, "taker_buy_quote": 16558.40726 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2987, "high": 0.3014, "low": 0.298, "close": 0.2997, "volume": 158477.7, "close_time": 1770188399999, "quote_volume": 47507.82225, "trades": 1061, "taker_buy_base": 75979.5, "taker_buy_quote": 22793.91432 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2996, "high": 0.3035, "low": 0.2979, "close": 0.301, "volume": 181080.9, "close_time": 1770191999999, "quote_volume": 54549.0938, "trades": 1123, "taker_buy_base": 86928.2, "taker_buy_quote": 26198.16137 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.3011, "high": 0.3011, "low": 0.2969, "close": 0.2982, "volume": 94820.7, "close_time": 1770195599999, "quote_volume": 28331.36995, "trades": 730, "taker_buy_base": 20371.0, "taker_buy_quote": 6082.65189 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2982, "high": 0.2988, "low": 0.2949, "close": 0.2967, "volume": 85180.3, "close_time": 1770199199999, "quote_volume": 25252.39996, "trades": 724, "taker_buy_base": 47889.2, "taker_buy_quote": 14200.18279 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2966, "high": 0.2969, "low": 0.2952, "close": 0.2955, "volume": 103378.5, "close_time": 1770202799999, "quote_volume": 30589.68715, "trades": 387, "taker_buy_base": 40582.3, "taker_buy_quote": 12004.91501 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2954, "high": 0.2959, "low": 0.2915, "close": 0.294, "volume": 320627.4, "close_time": 1770206399999, "quote_volume": 94041.9272, "trades": 1712, "taker_buy_base": 158083.3, "taker_buy_quote": 46333.71483 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2941, "high": 0.2947, "low": 0.2919, "close": 0.293, "volume": 75919.3, "close_time": 1770209999999, "quote_volume": 22227.71656, "trades": 519, "taker_buy_base": 13915.6, "taker_buy_quote": 4079.13798 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2929, "high": 0.293, "low": 0.2881, "close": 0.2881, "volume": 285523.7, "close_time": 1770213599999, "quote_volume": 82804.88225, "trades": 1490, "taker_buy_base": 84663.5, "taker_buy_quote": 24563.91624 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2881, "high": 0.2915, "low": 0.2851, "close": 0.286, "volume": 272634.0, "close_time": 1770217199999, "quote_volume": 78633.37209, "trades": 2533, "taker_buy_base": 142863.6, "taker_buy_quote": 41231.05684 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2859, "high": 0.2903, "low": 0.2816, "close": 0.2854, "volume": 368520.8, "close_time": 1770220799999, "quote_volume": 105431.80234, "trades": 3661, "taker_buy_base": 181584.3, "taker_buy_quote": 52020.79267 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2854, "high": 0.289, "low": 0.2835, "close": 0.2872, "volume": 454165.1, "close_time": 1770224399999, "quote_volume": 129854.60599, "trades": 3315, "taker_buy_base": 222195.6, "taker_buy_quote": 63547.55092 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2871, "high": 0.2881, "low": 0.2807, "close": 0.2847, "volume": 306500.8, "close_time": 1770227999999, "quote_volume": 87040.78757, "trades": 2598, "taker_buy_base": 167022.9, "taker_buy_quote": 47454.66141 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2846, "high": 0.2906, "low": 0.2805, "close": 0.2865, "volume": 576851.8, "close_time": 1770231599999, "quote_volume": 164649.62607, "trades": 3428, "taker_buy_base": 312027.5, "taker_buy_quote": 89180.5159 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2866, "high": 0.2951, "low": 0.2865, "close": 0.2948, "volume": 551175.0, "close_time": 1770235199999, "quote_volume": 161154.00737, "trades": 2597, "taker_buy_base": 348835.3, "taker_buy_quote": 102023.10469 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2949, "high": 0.2951, "low": 0.2901, "close": 0.2913, "volume": 115284.9, "close_time": 1770238799999, "quote_volume": 33716.73003, "trades": 1037, "taker_buy_base": 53673.0, "taker_buy_quote": 15688.18368 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2914, "high": 0.292, "low": 0.2842, "close": 0.2868, "volume": 327092.6, "close_time": 1770242399999, "quote_volume": 93631.5553, "trades": 1380, "taker_buy_base": 110418.9, "taker_buy_quote": 31659.7623 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2868, "high": 0.2906, "low": 0.2822, "close": 0.2834, "volume": 590595.1, "close_time": 1770245999999, "quote_volume": 169110.46167, "trades": 2091, "taker_buy_base": 296254.1, "taker_buy_quote": 84965.54995 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2832, "high": 0.289, "low": 0.2824, "close": 0.2862, "volume": 280888.5, "close_time": 1770249599999, "quote_volume": 80347.54019, "trades": 1603, "taker_buy_base": 147478.0, "taker_buy_quote": 42128.08244 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2863, "high": 0.2874, "low": 0.2836, "close": 0.2849, "volume": 163413.5, "close_time": 1770253199999, "quote_volume": 46637.79847, "trades": 1037, "taker_buy_base": 70302.6, "taker_buy_quote": 20099.40724 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2848, "high": 0.2888, "low": 0.2818, "close": 0.2842, "volume": 369128.8, "close_time": 1770256799999, "quote_volume": 105338.45404, "trades": 2473, "taker_buy_base": 170677.6, "taker_buy_quote": 48672.02028 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2842, "high": 0.2855, "low": 0.2795, "close": 0.28, "volume": 274144.1, "close_time": 1770260399999, "quote_volume": 77531.01922, "trades": 2041, "taker_buy_base": 145594.8, "taker_buy_quote": 41202.78348 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2801, "high": 0.2826, "low": 0.2783, "close": 0.2792, "volume": 157605.0, "close_time": 1770263999999, "quote_volume": 44156.98619, "trades": 1284, "taker_buy_base": 74448.6, "taker_buy_quote": 20878.96435 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2792, "high": 0.2818, "low": 0.2773, "close": 0.2783, "volume": 968846.3, "close_time": 1770267599999, "quote_volume": 270341.38696, "trades": 5357, "taker_buy_base": 465247.6, "taker_buy_quote": 129994.49843 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2784, "high": 0.2807, "low": 0.275, "close": 0.2766, "volume": 170421.8, "close_time": 1770271199999, "quote_volume": 47334.90378, "trades": 1581, "taker_buy_base": 84166.9, "taker_buy_quote": 23387.18889 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2766, "high": 0.2769, "low": 0.2728, "close": 0.2735, "volume": 175544.0, "close_time": 1770274799999, "quote_volume": 48130.24075, "trades": 1314, "taker_buy_base": 76824.7, "taker_buy_quote": 21065.28422 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2735, "high": 0.2778, "low": 0.2732, "close": 0.2753, "volume": 207550.5, "close_time": 1770278399999, "quote_volume": 57250.34939, "trades": 1515, "taker_buy_base": 109330.9, "taker_buy_quote": 30187.06315 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2754, "high": 0.2801, "low": 0.2754, "close": 0.2778, "volume": 95359.5, "close_time": 1770281999999, "quote_volume": 26524.41481, "trades": 867, "taker_buy_base": 61463.7, "taker_buy_quote": 17081.02555 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2778, "high": 0.2809, "low": 0.2758, "close": 0.2764, "volume": 224035.3, "close_time": 1770285599999, "quote_volume": 62499.42978, "trades": 1212, "taker_buy_base": 133653.9, "taker_buy_quote": 37288.88671 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2766, "high": 0.277, "low": 0.2699, "close": 0.2711, "volume": 252832.7, "close_time": 1770289199999, "quote_volume": 68964.19675, "trades": 1496, "taker_buy_base": 88754.3, "taker_buy_quote": 24275.33028 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.271, "high": 0.2719, "low": 0.2652, "close": 0.2696, "volume": 367966.9, "close_time": 1770292799999, "quote_volume": 98797.25464, "trades": 2724, "taker_buy_base": 188414.0, "taker_buy_quote": 50572.04295 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2697, "high": 0.272, "low": 0.2668, "close": 0.2681, "volume": 585358.3, "close_time": 1770296399999, "quote_volume": 157407.00996, "trades": 3017, "taker_buy_base": 341648.1, "taker_buy_quote": 91880.3271 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2681, "high": 0.2699, "low": 0.2625, "close": 0.2637, "volume": 404691.3, "close_time": 1770299999999, "quote_volume": 107501.82308, "trades": 2829, "taker_buy_base": 191132.6, "taker_buy_quote": 50849.61296 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2637, "high": 0.2694, "low": 0.2633, "close": 0.2638, "volume": 441850.7, "close_time": 1770303599999, "quote_volume": 117470.889, "trades": 3388, "taker_buy_base": 224713.0, "taker_buy_quote": 59719.83547 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2638, "high": 0.2648, "low": 0.2479, "close": 0.2531, "volume": 1409867.5, "close_time": 1770307199999, "quote_volume": 359001.72965, "trades": 9842, "taker_buy_base": 675475.6, "taker_buy_quote": 172043.47886 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2532, "high": 0.2588, "low": 0.2507, "close": 0.2559, "volume": 864191.9, "close_time": 1770310799999, "quote_volume": 220187.96102, "trades": 5877, "taker_buy_base": 453149.6, "taker_buy_quote": 115441.358 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2559, "high": 0.2585, "low": 0.2466, "close": 0.2493, "volume": 743654.8, "close_time": 1770314399999, "quote_volume": 187665.04676, "trades": 5474, "taker_buy_base": 332141.0, "taker_buy_quote": 84037.92708 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.2494, "high": 0.2514, "low": 0.2448, "close": 0.2499, "volume": 447278.1, "close_time": 1770317999999, "quote_volume": 110888.46166, "trades": 3870, "taker_buy_base": 225095.5, "taker_buy_quote": 55843.53246 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.2499, "high": 0.2506, "low": 0.2435, "close": 0.2444, "volume": 231619.6, "close_time": 1770321599999, "quote_volume": 57093.68855, "trades": 2224, "taker_buy_base": 103168.2, "taker_buy_quote": 25471.98961 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2446, "high": 0.2467, "low": 0.2326, "close": 0.2377, "volume": 1614041.3, "close_time": 1770325199999, "quote_volume": 384823.53246, "trades": 8886, "taker_buy_base": 793754.8, "taker_buy_quote": 189352.79453 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.2376, "high": 0.2448, "low": 0.2349, "close": 0.2374, "volume": 748855.7, "close_time": 1770328799999, "quote_volume": 179490.35298, "trades": 5814, "taker_buy_base": 391906.1, "taker_buy_quote": 94057.98533 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2374, "high": 0.2427, "low": 0.234, "close": 0.2387, "volume": 310109.8, "close_time": 1770332399999, "quote_volume": 73768.00982, "trades": 2698, "taker_buy_base": 182244.5, "taker_buy_quote": 43330.48626 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.2386, "high": 0.2443, "low": 0.2365, "close": 0.2377, "volume": 727233.4, "close_time": 1770335999999, "quote_volume": 174252.18958, "trades": 3344, "taker_buy_base": 425302.5, "taker_buy_quote": 101915.45626 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2377, "high": 0.24, "low": 0.2111, "close": 0.2321, "volume": 5725493.1, "close_time": 1770339599999, "quote_volume": 1274976.12632, "trades": 24813, "taker_buy_base": 2733188.6, "taker_buy_quote": 607871.6241 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.2321, "high": 0.24, "low": 0.2304, "close": 0.24, "volume": 545402.5, "close_time": 1770343199999, "quote_volume": 129186.01556, "trades": 5010, "taker_buy_base": 228718.8, "taker_buy_quote": 54082.25391 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.2401, "high": 0.2426, "low": 0.2318, "close": 0.2327, "volume": 432988.7, "close_time": 1770346799999, "quote_volume": 103083.71811, "trades": 2887, "taker_buy_base": 218979.0, "taker_buy_quote": 52153.62122 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.2328, "high": 0.2352, "low": 0.2312, "close": 0.2344, "volume": 287327.1, "close_time": 1770350399999, "quote_volume": 66993.7271, "trades": 1952, "taker_buy_base": 140366.1, "taker_buy_quote": 32717.22037 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2345, "high": 0.2369, "low": 0.233, "close": 0.2363, "volume": 214539.6, "close_time": 1770353999999, "quote_volume": 50296.07871, "trades": 1522, "taker_buy_base": 70146.5, "taker_buy_quote": 16453.12786 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2362, "high": 0.2431, "low": 0.2357, "close": 0.2424, "volume": 191485.4, "close_time": 1770357599999, "quote_volume": 45953.75131, "trades": 1684, "taker_buy_base": 84792.8, "taker_buy_quote": 20361.94261 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2425, "high": 0.2439, "low": 0.2365, "close": 0.2368, "volume": 141776.1, "close_time": 1770361199999, "quote_volume": 34098.43557, "trades": 1486, "taker_buy_base": 41892.5, "taker_buy_quote": 10067.10566 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2369, "high": 0.238, "low": 0.2338, "close": 0.235, "volume": 134563.2, "close_time": 1770364799999, "quote_volume": 31731.674, "trades": 1263, "taker_buy_base": 66660.8, "taker_buy_quote": 15706.72365 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2351, "high": 0.2369, "low": 0.2323, "close": 0.2339, "volume": 213004.9, "close_time": 1770368399999, "quote_volume": 49984.64505, "trades": 1584, "taker_buy_base": 90212.7, "taker_buy_quote": 21166.42397 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.2338, "high": 0.2391, "low": 0.2325, "close": 0.2381, "volume": 202758.4, "close_time": 1770371999999, "quote_volume": 47574.65421, "trades": 1511, "taker_buy_base": 100276.8, "taker_buy_quote": 23521.00261 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.238, "high": 0.2418, "low": 0.2368, "close": 0.2412, "volume": 95095.9, "close_time": 1770375599999, "quote_volume": 22751.7081, "trades": 1160, "taker_buy_base": 62952.6, "taker_buy_quote": 15066.27536 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2413, "high": 0.2413, "low": 0.2376, "close": 0.2385, "volume": 213428.5, "close_time": 1770379199999, "quote_volume": 50977.0653, "trades": 1215, "taker_buy_base": 136931.2, "taker_buy_quote": 32697.64721 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2383, "high": 0.2403, "low": 0.2379, "close": 0.2402, "volume": 93759.4, "close_time": 1770382799999, "quote_volume": 22432.11034, "trades": 802, "taker_buy_base": 44560.1, "taker_buy_quote": 10667.60017 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.24, "high": 0.2481, "low": 0.24, "close": 0.2458, "volume": 512290.3, "close_time": 1770386399999, "quote_volume": 125209.63904, "trades": 2319, "taker_buy_base": 294385.5, "taker_buy_quote": 72049.03641 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2458, "high": 0.2525, "low": 0.2419, "close": 0.2508, "volume": 376843.8, "close_time": 1770389999999, "quote_volume": 93105.91159, "trades": 3097, "taker_buy_base": 207202.6, "taker_buy_quote": 51266.62545 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2509, "high": 0.2509, "low": 0.2468, "close": 0.2485, "volume": 312897.7, "close_time": 1770393599999, "quote_volume": 77786.39897, "trades": 2240, "taker_buy_base": 168789.2, "taker_buy_quote": 41987.38038 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2485, "high": 0.2577, "low": 0.2474, "close": 0.2564, "volume": 631050.3, "close_time": 1770397199999, "quote_volume": 160102.09392, "trades": 3557, "taker_buy_base": 412153.9, "taker_buy_quote": 104471.80292 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2563, "high": 0.2648, "low": 0.2553, "close": 0.2618, "volume": 706696.1, "close_time": 1770400799999, "quote_volume": 184055.2632, "trades": 4024, "taker_buy_base": 415326.2, "taker_buy_quote": 107999.05666 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2618, "high": 0.262, "low": 0.2545, "close": 0.2564, "volume": 252686.0, "close_time": 1770404399999, "quote_volume": 64873.54384, "trades": 2115, "taker_buy_base": 120560.0, "taker_buy_quote": 30965.64204 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2564, "high": 0.2587, "low": 0.2535, "close": 0.2582, "volume": 180253.3, "close_time": 1770407999999, "quote_volume": 46212.51648, "trades": 1439, "taker_buy_base": 81081.4, "taker_buy_quote": 20773.19943 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2581, "high": 0.2606, "low": 0.2545, "close": 0.2552, "volume": 548493.4, "close_time": 1770411599999, "quote_volume": 140913.03696, "trades": 1695, "taker_buy_base": 221310.5, "taker_buy_quote": 57031.72043 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2553, "high": 0.2572, "low": 0.2534, "close": 0.2572, "volume": 147471.0, "close_time": 1770415199999, "quote_volume": 37668.00147, "trades": 892, "taker_buy_base": 59608.8, "taker_buy_quote": 15228.14232 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2572, "high": 0.262, "low": 0.2569, "close": 0.2603, "volume": 165386.5, "close_time": 1770418799999, "quote_volume": 42808.70705, "trades": 1214, "taker_buy_base": 75430.2, "taker_buy_quote": 19521.72299 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2604, "high": 0.2638, "low": 0.2589, "close": 0.2598, "volume": 133879.7, "close_time": 1770422399999, "quote_volume": 34890.62529, "trades": 1452, "taker_buy_base": 87285.6, "taker_buy_quote": 22746.46818 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2599, "high": 0.2625, "low": 0.2581, "close": 0.2594, "volume": 193607.7, "close_time": 1770425999999, "quote_volume": 50338.47877, "trades": 1709, "taker_buy_base": 100785.3, "taker_buy_quote": 26220.872 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.2593, "high": 0.2707, "low": 0.258, "close": 0.2696, "volume": 485306.3, "close_time": 1770429599999, "quote_volume": 128971.39926, "trades": 2949, "taker_buy_base": 242876.6, "taker_buy_quote": 64597.69968 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2696, "high": 0.2757, "low": 0.2661, "close": 0.2692, "volume": 2337487.9, "close_time": 1770433199999, "quote_volume": 631326.31047, "trades": 14979, "taker_buy_base": 1094299.3, "taker_buy_quote": 295399.39848 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2691, "high": 0.2783, "low": 0.2688, "close": 0.2713, "volume": 668965.5, "close_time": 1770436799999, "quote_volume": 182931.89533, "trades": 5220, "taker_buy_base": 302748.3, "taker_buy_quote": 82854.27888 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2713, "high": 0.2735, "low": 0.2622, "close": 0.264, "volume": 557177.3, "close_time": 1770440399999, "quote_volume": 149300.34216, "trades": 3827, "taker_buy_base": 276416.7, "taker_buy_quote": 74083.7714 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2641, "high": 0.2658, "low": 0.2588, "close": 0.2591, "volume": 367937.4, "close_time": 1770443999999, "quote_volume": 96811.55962, "trades": 2365, "taker_buy_base": 153999.7, "taker_buy_quote": 40653.21653 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.259, "high": 0.2609, "low": 0.2543, "close": 0.2543, "volume": 375287.0, "close_time": 1770447599999, "quote_volume": 96884.03403, "trades": 1777, "taker_buy_base": 196328.2, "taker_buy_quote": 50704.50493 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2543, "high": 0.2554, "low": 0.2479, "close": 0.252, "volume": 529049.4, "close_time": 1770451199999, "quote_volume": 133363.77012, "trades": 4778, "taker_buy_base": 281779.3, "taker_buy_quote": 71083.7644 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2519, "high": 0.254, "low": 0.2507, "close": 0.2522, "volume": 130311.3, "close_time": 1770454799999, "quote_volume": 32897.61998, "trades": 1102, "taker_buy_base": 60721.3, "taker_buy_quote": 15321.99858 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2521, "high": 0.2533, "low": 0.2494, "close": 0.2503, "volume": 140525.3, "close_time": 1770458399999, "quote_volume": 35257.05245, "trades": 943, "taker_buy_base": 54279.2, "taker_buy_quote": 13606.70264 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2502, "high": 0.252, "low": 0.2482, "close": 0.2512, "volume": 137044.0, "close_time": 1770461999999, "quote_volume": 34247.51816, "trades": 918, "taker_buy_base": 77981.8, "taker_buy_quote": 19490.31919 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.2511, "high": 0.2517, "low": 0.2487, "close": 0.2509, "volume": 120862.8, "close_time": 1770465599999, "quote_volume": 30188.60084, "trades": 717, "taker_buy_base": 88013.3, "taker_buy_quote": 21965.91239 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2508, "high": 0.2617, "low": 0.2506, "close": 0.2587, "volume": 325201.0, "close_time": 1770469199999, "quote_volume": 83723.43332, "trades": 2493, "taker_buy_base": 192683.5, "taker_buy_quote": 49570.2621 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2588, "high": 0.2592, "low": 0.254, "close": 0.2551, "volume": 115648.5, "close_time": 1770472799999, "quote_volume": 29577.10457, "trades": 876, "taker_buy_base": 81364.5, "taker_buy_quote": 20798.42393 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2552, "high": 0.2555, "low": 0.2517, "close": 0.2531, "volume": 130562.0, "close_time": 1770476399999, "quote_volume": 33125.38983, "trades": 1304, "taker_buy_base": 43540.3, "taker_buy_quote": 11065.93022 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.253, "high": 0.2596, "low": 0.2523, "close": 0.2581, "volume": 225106.0, "close_time": 1770479999999, "quote_volume": 57851.32592, "trades": 1954, "taker_buy_base": 140954.1, "taker_buy_quote": 36274.75861 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2579, "high": 0.2662, "low": 0.2568, "close": 0.2601, "volume": 1200264.6, "close_time": 1770483599999, "quote_volume": 314609.35324, "trades": 8728, "taker_buy_base": 605561.1, "taker_buy_quote": 158831.37947 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2602, "high": 0.2667, "low": 0.2585, "close": 0.2646, "volume": 137722.7, "close_time": 1770487199999, "quote_volume": 36149.76011, "trades": 1001, "taker_buy_base": 66268.7, "taker_buy_quote": 17390.56797 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2647, "high": 0.2694, "low": 0.2626, "close": 0.2663, "volume": 124967.3, "close_time": 1770490799999, "quote_volume": 33201.94126, "trades": 1152, "taker_buy_base": 62887.6, "taker_buy_quote": 16706.62603 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2661, "high": 0.2725, "low": 0.2651, "close": 0.267, "volume": 519607.1, "close_time": 1770494399999, "quote_volume": 140085.47934, "trades": 3753, "taker_buy_base": 242633.1, "taker_buy_quote": 65456.97292 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2622, "close": 0.2651, "volume": 472430.1, "close_time": 1770497999999, "quote_volume": 124562.75662, "trades": 2465, "taker_buy_base": 291042.4, "taker_buy_quote": 76701.95682 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2652, "high": 0.2658, "low": 0.2617, "close": 0.2625, "volume": 94674.2, "close_time": 1770501599999, "quote_volume": 24970.38675, "trades": 722, "taker_buy_base": 35090.8, "taker_buy_quote": 9263.72612 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2622, "high": 0.2635, "low": 0.2611, "close": 0.2623, "volume": 45263.3, "close_time": 1770505199999, "quote_volume": 11862.10594, "trades": 447, "taker_buy_base": 18826.7, "taker_buy_quote": 4932.37067 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2622, "high": 0.2625, "low": 0.2588, "close": 0.2592, "volume": 89732.4, "close_time": 1770508799999, "quote_volume": 23385.91721, "trades": 1028, "taker_buy_base": 41245.7, "taker_buy_quote": 10765.22456 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2594, "high": 0.2615, "low": 0.2575, "close": 0.2587, "volume": 277738.5, "close_time": 1770512399999, "quote_volume": 71990.92371, "trades": 2211, "taker_buy_base": 155672.1, "taker_buy_quote": 40358.81792 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2587, "high": 0.2659, "low": 0.2586, "close": 0.2635, "volume": 398758.8, "close_time": 1770515999999, "quote_volume": 104827.32591, "trades": 3012, "taker_buy_base": 235567.9, "taker_buy_quote": 61911.26809 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2627, "high": 0.2668, "low": 0.2621, "close": 0.2631, "volume": 254383.3, "close_time": 1770519599999, "quote_volume": 67304.3563, "trades": 1633, "taker_buy_base": 136161.6, "taker_buy_quote": 36042.6245 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.2633, "high": 0.2686, "low": 0.2632, "close": 0.2648, "volume": 407352.3, "close_time": 1770523199999, "quote_volume": 108451.07968, "trades": 1879, "taker_buy_base": 212472.7, "taker_buy_quote": 56578.76859 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2648, "high": 0.2657, "low": 0.2567, "close": 0.2579, "volume": 286907.1, "close_time": 1770526799999, "quote_volume": 74679.94242, "trades": 1662, "taker_buy_base": 121122.0, "taker_buy_quote": 31465.53364 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2581, "high": 0.2591, "low": 0.2563, "close": 0.2563, "volume": 62882.4, "close_time": 1770530399999, "quote_volume": 16187.31041, "trades": 447, "taker_buy_base": 26483.2, "taker_buy_quote": 6820.22577 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2563, "high": 0.2576, "low": 0.2553, "close": 0.2559, "volume": 99586.2, "close_time": 1770533999999, "quote_volume": 25526.01194, "trades": 764, "taker_buy_base": 51936.6, "taker_buy_quote": 13318.14807 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.2559, "high": 0.256, "low": 0.2532, "close": 0.255, "volume": 115355.5, "close_time": 1770537599999, "quote_volume": 29348.94072, "trades": 812, "taker_buy_base": 46718.1, "taker_buy_quote": 11874.58364 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2552, "high": 0.2599, "low": 0.2542, "close": 0.259, "volume": 327560.4, "close_time": 1770541199999, "quote_volume": 84713.19809, "trades": 1565, "taker_buy_base": 229223.8, "taker_buy_quote": 59271.60039 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2588, "high": 0.2606, "low": 0.2559, "close": 0.2581, "volume": 198366.1, "close_time": 1770544799999, "quote_volume": 51439.76717, "trades": 821, "taker_buy_base": 97882.8, "taker_buy_quote": 25374.03074 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2578, "high": 0.2592, "low": 0.2555, "close": 0.2569, "volume": 142110.7, "close_time": 1770548399999, "quote_volume": 36584.95808, "trades": 909, "taker_buy_base": 113668.2, "taker_buy_quote": 29265.85648 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.2566, "high": 0.262, "low": 0.2566, "close": 0.2607, "volume": 190055.1, "close_time": 1770551999999, "quote_volume": 49419.56077, "trades": 1286, "taker_buy_base": 137800.5, "taker_buy_quote": 35836.97332 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2612, "high": 0.2613, "low": 0.256, "close": 0.2571, "volume": 116951.2, "close_time": 1770555599999, "quote_volume": 30125.35103, "trades": 725, "taker_buy_base": 41858.6, "taker_buy_quote": 10784.35462 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.257, "high": 0.2577, "low": 0.2551, "close": 0.2568, "volume": 99607.4, "close_time": 1770559199999, "quote_volume": 25505.09777, "trades": 576, "taker_buy_base": 48082.8, "taker_buy_quote": 12311.73988 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.2568, "high": 0.2584, "low": 0.2558, "close": 0.2575, "volume": 39501.8, "close_time": 1770562799999, "quote_volume": 10160.03722, "trades": 313, "taker_buy_base": 25684.3, "taker_buy_quote": 6607.66541 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2576, "high": 0.2587, "low": 0.2539, "close": 0.2548, "volume": 116452.7, "close_time": 1770566399999, "quote_volume": 29818.82443, "trades": 987, "taker_buy_base": 57082.1, "taker_buy_quote": 14611.96532 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2551, "high": 0.2559, "low": 0.2478, "close": 0.2492, "volume": 142075.6, "close_time": 1770569999999, "quote_volume": 35723.5129, "trades": 857, "taker_buy_base": 59256.6, "taker_buy_quote": 14888.94426 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.2493, "high": 0.2522, "low": 0.2493, "close": 0.2515, "volume": 126522.0, "close_time": 1770573599999, "quote_volume": 31754.65143, "trades": 606, "taker_buy_base": 75356.5, "taker_buy_quote": 18922.80902 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2514, "high": 0.2543, "low": 0.2514, "close": 0.2528, "volume": 61457.4, "close_time": 1770577199999, "quote_volume": 15559.36049, "trades": 607, "taker_buy_base": 38186.4, "taker_buy_quote": 9668.75227 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2527, "high": 0.254, "low": 0.2521, "close": 0.2532, "volume": 230430.7, "close_time": 1770580799999, "quote_volume": 58361.87196, "trades": 768, "taker_buy_base": 34201.1, "taker_buy_quote": 8661.42551 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2532, "high": 0.2532, "low": 0.2505, "close": 0.2505, "volume": 48262.0, "close_time": 1770584399999, "quote_volume": 12149.42304, "trades": 296, "taker_buy_base": 32670.3, "taker_buy_quote": 8224.33639 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2505, "high": 0.2514, "low": 0.2483, "close": 0.25, "volume": 34822.3, "close_time": 1770587999999, "quote_volume": 8685.62087, "trades": 285, "taker_buy_base": 20856.0, "taker_buy_quote": 5199.40767 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.25, "high": 0.2521, "low": 0.25, "close": 0.2519, "volume": 73583.6, "close_time": 1770591599999, "quote_volume": 18480.84103, "trades": 509, "taker_buy_base": 34934.3, "taker_buy_quote": 8770.19439 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.252, "high": 0.2578, "low": 0.2504, "close": 0.2538, "volume": 140675.5, "close_time": 1770595199999, "quote_volume": 35637.17899, "trades": 1265, "taker_buy_base": 91943.2, "taker_buy_quote": 23298.32263 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2537, "high": 0.254, "low": 0.2508, "close": 0.2526, "volume": 147765.0, "close_time": 1770598799999, "quote_volume": 37240.73537, "trades": 859, "taker_buy_base": 21292.8, "taker_buy_quote": 5378.13087 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.2522, "high": 0.2554, "low": 0.2512, "close": 0.2537, "volume": 223903.2, "close_time": 1770602399999, "quote_volume": 56692.96953, "trades": 1202, "taker_buy_base": 116344.6, "taker_buy_quote": 29467.71938 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.2536, "high": 0.2577, "low": 0.2526, "close": 0.255, "volume": 75153.9, "close_time": 1770605999999, "quote_volume": 19186.9663, "trades": 739, "taker_buy_base": 41602.6, "taker_buy_quote": 10624.05315 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.2552, "high": 0.2581, "low": 0.2549, "close": 0.2573, "volume": 34451.7, "close_time": 1770609599999, "quote_volume": 8823.79364, "trades": 315, "taker_buy_base": 20397.6, "taker_buy_quote": 5226.59618 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2572, "high": 0.2573, "low": 0.255, "close": 0.2554, "volume": 23754.7, "close_time": 1770613199999, "quote_volume": 6082.20765, "trades": 177, "taker_buy_base": 11346.7, "taker_buy_quote": 2908.79146 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2549, "high": 0.2594, "low": 0.2538, "close": 0.2589, "volume": 228929.6, "close_time": 1770616799999, "quote_volume": 58459.97555, "trades": 797, "taker_buy_base": 107728.8, "taker_buy_quote": 27521.82155 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2588, "high": 0.2588, "low": 0.2517, "close": 0.2544, "volume": 412112.8, "close_time": 1770620399999, "quote_volume": 104294.97743, "trades": 1374, "taker_buy_base": 136898.0, "taker_buy_quote": 34640.47554 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.254, "high": 0.2561, "low": 0.2519, "close": 0.2521, "volume": 224568.7, "close_time": 1770623999999, "quote_volume": 56887.64647, "trades": 859, "taker_buy_base": 67736.4, "taker_buy_quote": 17183.96815 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.252, "high": 0.252, "low": 0.2462, "close": 0.2473, "volume": 216357.3, "close_time": 1770627599999, "quote_volume": 53912.26758, "trades": 1081, "taker_buy_base": 63604.9, "taker_buy_quote": 15827.30085 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.2474, "high": 0.248, "low": 0.2452, "close": 0.2461, "volume": 154264.1, "close_time": 1770631199999, "quote_volume": 38089.60858, "trades": 859, "taker_buy_base": 25442.9, "taker_buy_quote": 6287.14639 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2464, "high": 0.2468, "low": 0.2421, "close": 0.2437, "volume": 156976.5, "close_time": 1770634799999, "quote_volume": 38359.28199, "trades": 1251, "taker_buy_base": 86491.3, "taker_buy_quote": 21133.26636 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.244, "high": 0.247, "low": 0.244, "close": 0.2457, "volume": 38940.0, "close_time": 1770638399999, "quote_volume": 9570.63609, "trades": 424, "taker_buy_base": 21138.0, "taker_buy_quote": 5190.74592 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2458, "high": 0.2494, "low": 0.2457, "close": 0.2483, "volume": 110765.0, "close_time": 1770641999999, "quote_volume": 27397.82625, "trades": 596, "taker_buy_base": 73240.4, "taker_buy_quote": 18116.51404 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.248, "high": 0.248, "low": 0.2443, "close": 0.2447, "volume": 67022.9, "close_time": 1770645599999, "quote_volume": 16510.64102, "trades": 597, "taker_buy_base": 24777.4, "taker_buy_quote": 6103.57431 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2447, "high": 0.25, "low": 0.2436, "close": 0.2488, "volume": 126383.3, "close_time": 1770649199999, "quote_volume": 31120.77684, "trades": 1278, "taker_buy_base": 81277.3, "taker_buy_quote": 20001.76305 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.2488, "high": 0.251, "low": 0.2461, "close": 0.2486, "volume": 58397.2, "close_time": 1770652799999, "quote_volume": 14491.11971, "trades": 593, "taker_buy_base": 38940.4, "taker_buy_quote": 9663.71962 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2487, "high": 0.2518, "low": 0.2449, "close": 0.2492, "volume": 99382.9, "close_time": 1770656399999, "quote_volume": 24628.87437, "trades": 1100, "taker_buy_base": 45138.5, "taker_buy_quote": 11211.03856 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2492, "high": 0.2548, "low": 0.2485, "close": 0.253, "volume": 150409.1, "close_time": 1770659999999, "quote_volume": 37839.23351, "trades": 900, "taker_buy_base": 87852.3, "taker_buy_quote": 22108.17342 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2531, "high": 0.2536, "low": 0.2491, "close": 0.2501, "volume": 102676.1, "close_time": 1770663599999, "quote_volume": 25774.22966, "trades": 667, "taker_buy_base": 42007.5, "taker_buy_quote": 10530.95387 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2498, "high": 0.2512, "low": 0.2491, "close": 0.2508, "volume": 55475.3, "close_time": 1770667199999, "quote_volume": 13881.06884, "trades": 279, "taker_buy_base": 32519.0, "taker_buy_quote": 8132.17052 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2508, "high": 0.2513, "low": 0.2477, "close": 0.2496, "volume": 41685.6, "close_time": 1770670799999, "quote_volume": 10407.48116, "trades": 376, "taker_buy_base": 27783.2, "taker_buy_quote": 6936.52916 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.2497, "high": 0.252, "low": 0.2477, "close": 0.2508, "volume": 72820.7, "close_time": 1770674399999, "quote_volume": 18166.48517, "trades": 666, "taker_buy_base": 32108.7, "taker_buy_quote": 8007.49376 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2509, "high": 0.2523, "low": 0.2502, "close": 0.2505, "volume": 38032.9, "close_time": 1770677999999, "quote_volume": 9577.525, "trades": 366, "taker_buy_base": 24553.6, "taker_buy_quote": 6187.26035 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.2506, "high": 0.2506, "low": 0.2485, "close": 0.249, "volume": 42732.7, "close_time": 1770681599999, "quote_volume": 10661.42652, "trades": 519, "taker_buy_base": 25319.5, "taker_buy_quote": 6319.28667 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.249, "high": 0.2496, "low": 0.2462, "close": 0.2467, "volume": 63733.5, "close_time": 1770685199999, "quote_volume": 15742.02948, "trades": 600, "taker_buy_base": 20950.8, "taker_buy_quote": 5181.66198 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.2467, "high": 0.2499, "low": 0.2467, "close": 0.2488, "volume": 72862.7, "close_time": 1770688799999, "quote_volume": 18103.74322, "trades": 522, "taker_buy_base": 27242.1, "taker_buy_quote": 6775.66051 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2489, "high": 0.2489, "low": 0.2466, "close": 0.2474, "volume": 26423.0, "close_time": 1770692399999, "quote_volume": 6546.50724, "trades": 271, "taker_buy_base": 16407.3, "taker_buy_quote": 4066.11969 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2475, "high": 0.2476, "low": 0.2421, "close": 0.2443, "volume": 106911.7, "close_time": 1770695999999, "quote_volume": 26116.85866, "trades": 1091, "taker_buy_base": 49085.4, "taker_buy_quote": 11993.37984 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2443, "high": 0.2495, "low": 0.2442, "close": 0.2494, "volume": 56387.9, "close_time": 1770699599999, "quote_volume": 13956.53275, "trades": 712, "taker_buy_base": 30045.4, "taker_buy_quote": 7437.46793 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2494, "high": 0.2494, "low": 0.2441, "close": 0.2449, "volume": 64465.2, "close_time": 1770703199999, "quote_volume": 15846.42342, "trades": 511, "taker_buy_base": 21383.5, "taker_buy_quote": 5262.52043 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.2448, "high": 0.2461, "low": 0.2408, "close": 0.243, "volume": 156993.0, "close_time": 1770706799999, "quote_volume": 38216.17634, "trades": 1300, "taker_buy_base": 45575.0, "taker_buy_quote": 11079.19404 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.2429, "high": 0.2457, "low": 0.2429, "close": 0.245, "volume": 84737.5, "close_time": 1770710399999, "quote_volume": 20707.78291, "trades": 632, "taker_buy_base": 60937.7, "taker_buy_quote": 14890.68492 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2451, "high": 0.2458, "low": 0.2438, "close": 0.245, "volume": 31203.8, "close_time": 1770713999999, "quote_volume": 7638.91531, "trades": 423, "taker_buy_base": 10090.9, "taker_buy_quote": 2469.1765 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2449, "high": 0.2474, "low": 0.2449, "close": 0.2463, "volume": 75666.6, "close_time": 1770717599999, "quote_volume": 18624.38183, "trades": 716, "taker_buy_base": 34911.0, "taker_buy_quote": 8596.11124 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2464, "high": 0.2477, "low": 0.2454, "close": 0.2462, "volume": 46491.5, "close_time": 1770721199999, "quote_volume": 11465.84775, "trades": 553, "taker_buy_base": 25335.3, "taker_buy_quote": 6246.57806 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.2463, "high": 0.2465, "low": 0.2443, "close": 0.2448, "volume": 79817.8, "close_time": 1770724799999, "quote_volume": 19603.45528, "trades": 650, "taker_buy_base": 33560.2, "taker_buy_quote": 8241.72138 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2449, "high": 0.2457, "low": 0.242, "close": 0.2428, "volume": 99411.1, "close_time": 1770728399999, "quote_volume": 24188.80889, "trades": 637, "taker_buy_base": 19818.6, "taker_buy_quote": 4824.32332 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2428, "high": 0.244, "low": 0.2423, "close": 0.243, "volume": 77152.7, "close_time": 1770731999999, "quote_volume": 18756.90862, "trades": 653, "taker_buy_base": 35993.2, "taker_buy_quote": 8751.44637 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2431, "high": 0.2454, "low": 0.2401, "close": 0.2424, "volume": 198088.7, "close_time": 1770735599999, "quote_volume": 48035.53894, "trades": 1896, "taker_buy_base": 91032.9, "taker_buy_quote": 22099.94616 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2423, "high": 0.2449, "low": 0.2413, "close": 0.2426, "volume": 103667.4, "close_time": 1770739199999, "quote_volume": 25208.85469, "trades": 1348, "taker_buy_base": 54661.2, "taker_buy_quote": 13289.2491 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2425, "high": 0.2449, "low": 0.2417, "close": 0.2424, "volume": 43954.5, "close_time": 1770742799999, "quote_volume": 10679.0183, "trades": 649, "taker_buy_base": 18908.5, "taker_buy_quote": 4601.18113 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.2423, "high": 0.2441, "low": 0.2411, "close": 0.2426, "volume": 32577.1, "close_time": 1770746399999, "quote_volume": 7890.94483, "trades": 502, "taker_buy_base": 20361.5, "taker_buy_quote": 4926.40004 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2427, "high": 0.2431, "low": 0.237, "close": 0.2387, "volume": 102610.7, "close_time": 1770749999999, "quote_volume": 24561.4565, "trades": 992, "taker_buy_base": 36241.5, "taker_buy_quote": 8665.93379 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2386, "high": 0.2423, "low": 0.2381, "close": 0.2414, "volume": 145382.5, "close_time": 1770753599999, "quote_volume": 34924.87169, "trades": 863, "taker_buy_base": 52391.9, "taker_buy_quote": 12567.79467 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2415, "high": 0.2419, "low": 0.24, "close": 0.2408, "volume": 84010.7, "close_time": 1770757199999, "quote_volume": 20251.08861, "trades": 609, "taker_buy_base": 22084.2, "taker_buy_quote": 5321.01413 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2408, "high": 0.2426, "low": 0.2403, "close": 0.2417, "volume": 63347.3, "close_time": 1770760799999, "quote_volume": 15305.61246, "trades": 582, "taker_buy_base": 21933.0, "taker_buy_quote": 5302.58661 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2419, "high": 0.2434, "low": 0.2416, "close": 0.242, "volume": 38260.7, "close_time": 1770764399999, "quote_volume": 9291.00392, "trades": 485, "taker_buy_base": 30297.3, "taker_buy_quote": 7358.34274 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2419, "high": 0.243, "low": 0.2415, "close": 0.2428, "volume": 18400.8, "close_time": 1770767999999, "quote_volume": 4457.74151, "trades": 345, "taker_buy_base": 7951.8, "taker_buy_quote": 1926.76931 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2429, "high": 0.2447, "low": 0.2428, "close": 0.2434, "volume": 34107.6, "close_time": 1770771599999, "quote_volume": 8306.65667, "trades": 544, "taker_buy_base": 16591.3, "taker_buy_quote": 4041.26999 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2433, "high": 0.2447, "low": 0.2422, "close": 0.2446, "volume": 25680.8, "close_time": 1770775199999, "quote_volume": 6246.02503, "trades": 337, "taker_buy_base": 12418.3, "taker_buy_quote": 3021.18706 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2447, "high": 0.2456, "low": 0.2435, "close": 0.2436, "volume": 25067.3, "close_time": 1770778799999, "quote_volume": 6134.82027, "trades": 518, "taker_buy_base": 11341.8, "taker_buy_quote": 2775.40779 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2437, "high": 0.244, "low": 0.24, "close": 0.2414, "volume": 56487.6, "close_time": 1770782399999, "quote_volume": 13653.59779, "trades": 552, "taker_buy_base": 27496.5, "taker_buy_quote": 6645.46096 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2411, "high": 0.2433, "low": 0.2381, "close": 0.2388, "volume": 190848.3, "close_time": 1770785999999, "quote_volume": 45845.66934, "trades": 1003, "taker_buy_base": 64490.9, "taker_buy_quote": 15526.58314 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2388, "high": 0.2401, "low": 0.2359, "close": 0.2363, "volume": 49373.6, "close_time": 1770789599999, "quote_volume": 11754.76103, "trades": 370, "taker_buy_base": 23640.5, "taker_buy_quote": 5628.74703 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2364, "high": 0.2365, "low": 0.2321, "close": 0.2328, "volume": 127847.6, "close_time": 1770793199999, "quote_volume": 29921.71481, "trades": 755, "taker_buy_base": 40808.1, "taker_buy_quote": 9557.4671 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2331, "high": 0.2351, "low": 0.2331, "close": 0.234, "volume": 32273.2, "close_time": 1770796799999, "quote_volume": 7555.83496, "trades": 337, "taker_buy_base": 24141.3, "taker_buy_quote": 5651.50696 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.234, "high": 0.2344, "low": 0.2328, "close": 0.2337, "volume": 45170.6, "close_time": 1770800399999, "quote_volume": 10544.96242, "trades": 318, "taker_buy_base": 9784.3, "taker_buy_quote": 2287.72634 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2338, "high": 0.2341, "low": 0.2299, "close": 0.2307, "volume": 782644.5, "close_time": 1770803999999, "quote_volume": 180554.5505, "trades": 1276, "taker_buy_base": 413712.4, "taker_buy_quote": 95339.41557 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2307, "high": 0.2322, "low": 0.2306, "close": 0.2317, "volume": 425025.4, "close_time": 1770807599999, "quote_volume": 98323.55932, "trades": 1062, "taker_buy_base": 146149.0, "taker_buy_quote": 33815.40552 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2317, "high": 0.234, "low": 0.2317, "close": 0.2329, "volume": 119461.1, "close_time": 1770811199999, "quote_volume": 27855.54882, "trades": 779, "taker_buy_base": 72891.9, "taker_buy_quote": 16998.17428 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2331, "high": 0.2351, "low": 0.2322, "close": 0.2346, "volume": 123779.3, "close_time": 1770814799999, "quote_volume": 28935.41898, "trades": 739, "taker_buy_base": 64114.5, "taker_buy_quote": 14982.66142 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.2346, "high": 0.2386, "low": 0.2334, "close": 0.2383, "volume": 367103.6, "close_time": 1770818399999, "quote_volume": 86446.93983, "trades": 1141, "taker_buy_base": 184329.9, "taker_buy_quote": 43413.84121 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2385, "high": 0.2451, "low": 0.2334, "close": 0.2338, "volume": 375183.3, "close_time": 1770821999999, "quote_volume": 89556.39188, "trades": 2583, "taker_buy_base": 177150.0, "taker_buy_quote": 42326.36849 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.234, "high": 0.235, "low": 0.2295, "close": 0.2328, "volume": 243151.7, "close_time": 1770825599999, "quote_volume": 56496.61309, "trades": 1568, "taker_buy_base": 101435.9, "taker_buy_quote": 23581.73276 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2329, "high": 0.2372, "low": 0.2319, "close": 0.2332, "volume": 71626.6, "close_time": 1770829199999, "quote_volume": 16763.9074, "trades": 753, "taker_buy_base": 23893.1, "taker_buy_quote": 5593.83863 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2329, "high": 0.2376, "low": 0.2321, "close": 0.2359, "volume": 67179.7, "close_time": 1770832799999, "quote_volume": 15809.43214, "trades": 646, "taker_buy_base": 18851.7, "taker_buy_quote": 4425.5507 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.2355, "high": 0.2409, "low": 0.2336, "close": 0.2388, "volume": 360027.6, "close_time": 1770836399999, "quote_volume": 85931.43195, "trades": 1272, "taker_buy_base": 215770.7, "taker_buy_quote": 51477.75133 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2388, "high": 0.2403, "low": 0.2373, "close": 0.2385, "volume": 150903.5, "close_time": 1770839999999, "quote_volume": 36041.31341, "trades": 1019, "taker_buy_base": 70027.4, "taker_buy_quote": 16713.46779 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2383, "high": 0.242, "low": 0.2364, "close": 0.2412, "volume": 60155.7, "close_time": 1770843599999, "quote_volume": 14363.72211, "trades": 585, "taker_buy_base": 12051.4, "taker_buy_quote": 2883.16057 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2412, "high": 0.2445, "low": 0.24, "close": 0.2425, "volume": 81662.7, "close_time": 1770847199999, "quote_volume": 19802.58531, "trades": 845, "taker_buy_base": 37130.7, "taker_buy_quote": 9008.20878 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2425, "high": 0.2447, "low": 0.2417, "close": 0.2422, "volume": 86247.4, "close_time": 1770850799999, "quote_volume": 20964.43934, "trades": 732, "taker_buy_base": 45853.1, "taker_buy_quote": 11150.88014 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2421, "high": 0.2434, "low": 0.2395, "close": 0.2426, "volume": 58048.6, "close_time": 1770854399999, "quote_volume": 14000.97704, "trades": 833, "taker_buy_base": 26541.4, "taker_buy_quote": 6403.19273 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2427, "high": 0.2472, "low": 0.2417, "close": 0.2449, "volume": 537977.9, "close_time": 1770857999999, "quote_volume": 131519.23035, "trades": 1958, "taker_buy_base": 261379.1, "taker_buy_quote": 63891.80681 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2449, "high": 0.2484, "low": 0.2442, "close": 0.2475, "volume": 57551.0, "close_time": 1770861599999, "quote_volume": 14181.83392, "trades": 536, "taker_buy_base": 30305.2, "taker_buy_quote": 7471.35341 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2475, "high": 0.2493, "low": 0.2461, "close": 0.2477, "volume": 114337.1, "close_time": 1770865199999, "quote_volume": 28371.70993, "trades": 635, "taker_buy_base": 68368.3, "taker_buy_quote": 16969.42036 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.2483, "high": 0.251, "low": 0.2479, "close": 0.2488, "volume": 149149.7, "close_time": 1770868799999, "quote_volume": 37194.93221, "trades": 972, "taker_buy_base": 67687.4, "taker_buy_quote": 16884.17387 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2487, "high": 0.2526, "low": 0.2472, "close": 0.2517, "volume": 108046.5, "close_time": 1770872399999, "quote_volume": 27018.65577, "trades": 931, "taker_buy_base": 25777.9, "taker_buy_quote": 6447.25039 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2518, "high": 0.2558, "low": 0.2507, "close": 0.2533, "volume": 179505.6, "close_time": 1770875999999, "quote_volume": 45463.8879, "trades": 1023, "taker_buy_base": 86349.5, "taker_buy_quote": 21886.53791 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.2534, "high": 0.257, "low": 0.2512, "close": 0.2563, "volume": 293639.1, "close_time": 1770879599999, "quote_volume": 74649.36143, "trades": 1464, "taker_buy_base": 164474.2, "taker_buy_quote": 41789.22217 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2564, "high": 0.2606, "low": 0.2544, "close": 0.2591, "volume": 219480.7, "close_time": 1770883199999, "quote_volume": 56613.5166, "trades": 1403, "taker_buy_base": 141028.4, "taker_buy_quote": 36395.24481 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.259, "high": 0.2646, "low": 0.2548, "close": 0.255, "volume": 980563.1, "close_time": 1770886799999, "quote_volume": 255574.2578, "trades": 3620, "taker_buy_base": 615040.6, "taker_buy_quote": 160598.20059 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2553, "high": 0.259, "low": 0.2525, "close": 0.2586, "volume": 285451.7, "close_time": 1770890399999, "quote_volume": 72793.403, "trades": 1772, "taker_buy_base": 121020.4, "taker_buy_quote": 30859.84523 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.2587, "high": 0.2637, "low": 0.2574, "close": 0.2636, "volume": 162359.5, "close_time": 1770893999999, "quote_volume": 42510.86012, "trades": 1313, "taker_buy_base": 76470.7, "taker_buy_quote": 20036.50858 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2627, "high": 0.2627, "low": 0.258, "close": 0.2592, "volume": 204841.3, "close_time": 1770897599999, "quote_volume": 53150.92815, "trades": 1163, "taker_buy_base": 85863.5, "taker_buy_quote": 22288.46904 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2591, "high": 0.2607, "low": 0.2562, "close": 0.2587, "volume": 108444.1, "close_time": 1770901199999, "quote_volume": 28019.65974, "trades": 937, "taker_buy_base": 49064.4, "taker_buy_quote": 12671.04728 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2585, "high": 0.2646, "low": 0.2536, "close": 0.2611, "volume": 3275073.5, "close_time": 1770904799999, "quote_volume": 845528.02216, "trades": 12149, "taker_buy_base": 1765217.9, "taker_buy_quote": 455993.10118 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2612, "high": 0.2612, "low": 0.2534, "close": 0.255, "volume": 636286.6, "close_time": 1770908399999, "quote_volume": 162335.98416, "trades": 2001, "taker_buy_base": 250060.6, "taker_buy_quote": 63757.39256 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.255, "high": 0.2588, "low": 0.252, "close": 0.2552, "volume": 297550.4, "close_time": 1770911999999, "quote_volume": 75972.42654, "trades": 1870, "taker_buy_base": 118579.9, "taker_buy_quote": 30405.11375 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2551, "high": 0.2582, "low": 0.2511, "close": 0.2542, "volume": 250755.8, "close_time": 1770915599999, "quote_volume": 63558.43458, "trades": 1838, "taker_buy_base": 108488.3, "taker_buy_quote": 27553.66166 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.2543, "high": 0.2572, "low": 0.2522, "close": 0.255, "volume": 129955.0, "close_time": 1770919199999, "quote_volume": 33120.07702, "trades": 806, "taker_buy_base": 65451.9, "taker_buy_quote": 16698.10376 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2546, "high": 0.2588, "low": 0.2537, "close": 0.2558, "volume": 106183.2, "close_time": 1770922799999, "quote_volume": 27222.84395, "trades": 970, "taker_buy_base": 48561.7, "taker_buy_quote": 12454.79965 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2559, "high": 0.2601, "low": 0.2548, "close": 0.2565, "volume": 74991.0, "close_time": 1770926399999, "quote_volume": 19278.02949, "trades": 689, "taker_buy_base": 34433.9, "taker_buy_quote": 8867.46115 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2568, "high": 0.2576, "low": 0.2524, "close": 0.2538, "volume": 114932.9, "close_time": 1770929999999, "quote_volume": 29275.80993, "trades": 543, "taker_buy_base": 21633.9, "taker_buy_quote": 5517.0027 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.254, "high": 0.2569, "low": 0.254, "close": 0.2557, "volume": 58337.2, "close_time": 1770933599999, "quote_volume": 14903.0497, "trades": 299, "taker_buy_base": 36170.7, "taker_buy_quote": 9235.87782 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2556, "high": 0.2584, "low": 0.254, "close": 0.2583, "volume": 76923.3, "close_time": 1770937199999, "quote_volume": 19688.79031, "trades": 579, "taker_buy_base": 35108.8, "taker_buy_quote": 8995.0275 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.2581, "high": 0.2612, "low": 0.2579, "close": 0.2604, "volume": 87950.1, "close_time": 1770940799999, "quote_volume": 22855.71525, "trades": 709, "taker_buy_base": 59751.3, "taker_buy_quote": 15539.5093 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2603, "high": 0.2604, "low": 0.2546, "close": 0.2554, "volume": 153041.4, "close_time": 1770944399999, "quote_volume": 39382.71041, "trades": 825, "taker_buy_base": 62436.7, "taker_buy_quote": 16066.9675 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.2551, "high": 0.2565, "low": 0.2523, "close": 0.2538, "volume": 158963.6, "close_time": 1770947999999, "quote_volume": 40457.19891, "trades": 701, "taker_buy_base": 78143.0, "taker_buy_quote": 19911.76671 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2537, "high": 0.255, "low": 0.2517, "close": 0.255, "volume": 56841.4, "close_time": 1770951599999, "quote_volume": 14393.46076, "trades": 535, "taker_buy_base": 35949.1, "taker_buy_quote": 9106.69198 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2547, "high": 0.2576, "low": 0.2539, "close": 0.254, "volume": 54639.6, "close_time": 1770955199999, "quote_volume": 13963.81669, "trades": 581, "taker_buy_base": 18304.9, "taker_buy_quote": 4679.33995 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2539, "high": 0.2541, "low": 0.2517, "close": 0.2525, "volume": 78764.6, "close_time": 1770958799999, "quote_volume": 19924.17206, "trades": 459, "taker_buy_base": 20346.9, "taker_buy_quote": 5149.96697 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2528, "high": 0.2542, "low": 0.2515, "close": 0.2515, "volume": 36116.7, "close_time": 1770962399999, "quote_volume": 9133.34135, "trades": 154, "taker_buy_base": 7452.4, "taker_buy_quote": 1887.84737 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2518, "high": 0.2539, "low": 0.2511, "close": 0.2538, "volume": 25892.7, "close_time": 1770965999999, "quote_volume": 6522.16841, "trades": 170, "taker_buy_base": 8195.7, "taker_buy_quote": 2063.42032 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.254, "high": 0.257, "low": 0.254, "close": 0.2562, "volume": 129975.6, "close_time": 1770969599999, "quote_volume": 33192.16037, "trades": 364, "taker_buy_base": 103121.4, "taker_buy_quote": 26320.35594 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.256, "high": 0.2591, "low": 0.2553, "close": 0.2583, "volume": 48683.8, "close_time": 1770973199999, "quote_volume": 12514.00052, "trades": 385, "taker_buy_base": 16538.9, "taker_buy_quote": 4247.2573 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2581, "high": 0.2595, "low": 0.2569, "close": 0.2583, "volume": 93487.2, "close_time": 1770976799999, "quote_volume": 24138.81647, "trades": 668, "taker_buy_base": 34437.6, "taker_buy_quote": 8892.63997 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2582, "high": 0.2604, "low": 0.2582, "close": 0.2587, "volume": 254802.7, "close_time": 1770980399999, "quote_volume": 66084.53128, "trades": 984, "taker_buy_base": 136276.5, "taker_buy_quote": 35393.34747 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2587, "high": 0.2587, "low": 0.2559, "close": 0.2571, "volume": 77899.1, "close_time": 1770983999999, "quote_volume": 20032.45695, "trades": 545, "taker_buy_base": 24256.2, "taker_buy_quote": 6228.12829 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.257, "high": 0.2599, "low": 0.2567, "close": 0.2593, "volume": 209082.7, "close_time": 1770987599999, "quote_volume": 53954.18319, "trades": 941, "taker_buy_base": 132677.6, "taker_buy_quote": 34239.55152 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2593, "high": 0.2624, "low": 0.2575, "close": 0.2604, "volume": 159648.5, "close_time": 1770991199999, "quote_volume": 41507.41309, "trades": 848, "taker_buy_base": 78264.8, "taker_buy_quote": 20344.66006 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2606, "high": 0.2643, "low": 0.258, "close": 0.2603, "volume": 352599.6, "close_time": 1770994799999, "quote_volume": 92542.73012, "trades": 1408, "taker_buy_base": 183538.4, "taker_buy_quote": 48190.84071 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2605, "high": 0.2689, "low": 0.2605, "close": 0.2645, "volume": 434107.7, "close_time": 1770998399999, "quote_volume": 115222.49143, "trades": 1764, "taker_buy_base": 247136.8, "taker_buy_quote": 65639.59804 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2648, "high": 0.2723, "low": 0.2648, "close": 0.2694, "volume": 179069.3, "close_time": 1771001999999, "quote_volume": 48160.5697, "trades": 1358, "taker_buy_base": 105814.8, "taker_buy_quote": 28451.14103 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2695, "high": 0.2695, "low": 0.2666, "close": 0.2683, "volume": 37852.7, "close_time": 1771005599999, "quote_volume": 10147.90237, "trades": 343, "taker_buy_base": 23121.8, "taker_buy_quote": 6198.67483 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2682, "high": 0.2722, "low": 0.267, "close": 0.2711, "volume": 80640.7, "close_time": 1771009199999, "quote_volume": 21730.7679, "trades": 698, "taker_buy_base": 37415.9, "taker_buy_quote": 10081.02733 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.271, "high": 0.2714, "low": 0.2696, "close": 0.2698, "volume": 54657.1, "close_time": 1771012799999, "quote_volume": 14761.94562, "trades": 444, "taker_buy_base": 30895.7, "taker_buy_quote": 8344.38381 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2698, "high": 0.2733, "low": 0.2692, "close": 0.27, "volume": 96709.9, "close_time": 1771016399999, "quote_volume": 26214.11343, "trades": 751, "taker_buy_base": 45860.3, "taker_buy_quote": 12442.23515 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2705, "high": 0.2717, "low": 0.2684, "close": 0.27, "volume": 68290.6, "close_time": 1771019999999, "quote_volume": 18418.91512, "trades": 534, "taker_buy_base": 37461.5, "taker_buy_quote": 10100.09383 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2702, "high": 0.2702, "low": 0.2671, "close": 0.268, "volume": 23007.2, "close_time": 1771023599999, "quote_volume": 6174.60828, "trades": 332, "taker_buy_base": 8922.7, "taker_buy_quote": 2393.46266 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2679, "high": 0.269, "low": 0.2671, "close": 0.268, "volume": 77050.1, "close_time": 1771027199999, "quote_volume": 20654.23513, "trades": 588, "taker_buy_base": 33770.8, "taker_buy_quote": 9051.26995 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2682, "high": 0.2707, "low": 0.2663, "close": 0.2694, "volume": 139684.5, "close_time": 1771030799999, "quote_volume": 37475.65528, "trades": 1130, "taker_buy_base": 67837.9, "taker_buy_quote": 18211.53929 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2693, "high": 0.2708, "low": 0.2681, "close": 0.2703, "volume": 431564.4, "close_time": 1771034399999, "quote_volume": 116052.30836, "trades": 2466, "taker_buy_base": 74633.8, "taker_buy_quote": 20104.9912 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2702, "high": 0.2727, "low": 0.2699, "close": 0.2703, "volume": 46097.2, "close_time": 1771037999999, "quote_volume": 12506.32117, "trades": 432, "taker_buy_base": 32306.7, "taker_buy_quote": 8766.65012 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2701, "high": 0.2729, "low": 0.2698, "close": 0.2713, "volume": 44637.1, "close_time": 1771041599999, "quote_volume": 12088.68295, "trades": 304, "taker_buy_base": 32622.2, "taker_buy_quote": 8836.38796 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.271, "high": 0.2719, "low": 0.2699, "close": 0.271, "volume": 30531.2, "close_time": 1771045199999, "quote_volume": 8274.3889, "trades": 297, "taker_buy_base": 16341.2, "taker_buy_quote": 4428.12576 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2709, "high": 0.2715, "low": 0.2665, "close": 0.2675, "volume": 520080.3, "close_time": 1771048799999, "quote_volume": 140251.77958, "trades": 1289, "taker_buy_base": 270262.3, "taker_buy_quote": 72860.34471 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2675, "high": 0.2696, "low": 0.2671, "close": 0.269, "volume": 35611.5, "close_time": 1771052399999, "quote_volume": 9552.95351, "trades": 228, "taker_buy_base": 15477.9, "taker_buy_quote": 4149.88018 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2693, "high": 0.2704, "low": 0.2686, "close": 0.2693, "volume": 59257.9, "close_time": 1771055999999, "quote_volume": 15985.14448, "trades": 283, "taker_buy_base": 23747.2, "taker_buy_quote": 6408.59417 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2695, "high": 0.2732, "low": 0.2695, "close": 0.2731, "volume": 70827.1, "close_time": 1771059599999, "quote_volume": 19261.32481, "trades": 522, "taker_buy_base": 34831.9, "taker_buy_quote": 9469.35885 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2731, "high": 0.2734, "low": 0.2717, "close": 0.2727, "volume": 42238.7, "close_time": 1771063199999, "quote_volume": 11511.78576, "trades": 302, "taker_buy_base": 21223.7, "taker_buy_quote": 5783.60252 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2725, "high": 0.2725, "low": 0.2711, "close": 0.2716, "volume": 29083.5, "close_time": 1771066799999, "quote_volume": 7901.35079, "trades": 240, "taker_buy_base": 10478.1, "taker_buy_quote": 2848.26539 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2718, "high": 0.275, "low": 0.2707, "close": 0.2738, "volume": 108275.9, "close_time": 1771070399999, "quote_volume": 29562.01877, "trades": 644, "taker_buy_base": 56013.9, "taker_buy_quote": 15275.70911 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2737, "high": 0.2742, "low": 0.2698, "close": 0.2703, "volume": 157030.5, "close_time": 1771073999999, "quote_volume": 42711.37609, "trades": 694, "taker_buy_base": 33132.1, "taker_buy_quote": 9014.01411 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2703, "high": 0.2722, "low": 0.2697, "close": 0.2717, "volume": 91190.3, "close_time": 1771077599999, "quote_volume": 24736.58305, "trades": 611, "taker_buy_base": 54389.9, "taker_buy_quote": 14761.71692 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2715, "high": 0.2744, "low": 0.2713, "close": 0.2742, "volume": 34300.5, "close_time": 1771081199999, "quote_volume": 9340.47866, "trades": 273, "taker_buy_base": 10259.5, "taker_buy_quote": 2795.5141 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2736, "high": 0.2757, "low": 0.2735, "close": 0.2757, "volume": 84873.5, "close_time": 1771084799999, "quote_volume": 23282.98517, "trades": 559, "taker_buy_base": 30212.0, "taker_buy_quote": 8291.47169 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2754, "high": 0.2779, "low": 0.2737, "close": 0.2777, "volume": 76834.0, "close_time": 1771088399999, "quote_volume": 21186.76331, "trades": 704, "taker_buy_base": 57147.4, "taker_buy_quote": 15758.3146 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2776, "high": 0.2862, "low": 0.2763, "close": 0.2811, "volume": 1064991.1, "close_time": 1771091999999, "quote_volume": 299688.32841, "trades": 3766, "taker_buy_base": 499207.2, "taker_buy_quote": 140256.29918 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2812, "high": 0.2833, "low": 0.2805, "close": 0.2817, "volume": 178349.2, "close_time": 1771095599999, "quote_volume": 50214.53894, "trades": 918, "taker_buy_base": 87866.8, "taker_buy_quote": 24752.56843 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2816, "high": 0.2843, "low": 0.2793, "close": 0.2839, "volume": 80919.9, "close_time": 1771099199999, "quote_volume": 22809.36523, "trades": 625, "taker_buy_base": 55805.9, "taker_buy_quote": 15732.48425 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2839, "high": 0.2842, "low": 0.2809, "close": 0.2826, "volume": 100009.8, "close_time": 1771102799999, "quote_volume": 28283.37725, "trades": 678, "taker_buy_base": 67786.0, "taker_buy_quote": 19183.87063 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2833, "high": 0.2927, "low": 0.2832, "close": 0.2868, "volume": 986032.8, "close_time": 1771106399999, "quote_volume": 284591.90257, "trades": 4365, "taker_buy_base": 375076.2, "taker_buy_quote": 108197.69129 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2869, "high": 0.2919, "low": 0.2865, "close": 0.2897, "volume": 90040.1, "close_time": 1771109999999, "quote_volume": 26046.29621, "trades": 562, "taker_buy_base": 31626.0, "taker_buy_quote": 9149.40067 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2897, "high": 0.2897, "low": 0.2856, "close": 0.2871, "volume": 122575.2, "close_time": 1771113599999, "quote_volume": 35162.96433, "trades": 517, "taker_buy_base": 79234.6, "taker_buy_quote": 22714.77764 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2868, "high": 0.289, "low": 0.2822, "close": 0.2845, "volume": 169733.2, "close_time": 1771117199999, "quote_volume": 48357.5653, "trades": 913, "taker_buy_base": 57215.7, "taker_buy_quote": 16334.38471 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2845, "high": 0.2869, "low": 0.2829, "close": 0.2847, "volume": 217372.5, "close_time": 1771120799999, "quote_volume": 61805.07809, "trades": 896, "taker_buy_base": 108167.4, "taker_buy_quote": 30734.7774 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2846, "high": 0.2857, "low": 0.2808, "close": 0.2833, "volume": 140373.6, "close_time": 1771124399999, "quote_volume": 39794.53223, "trades": 915, "taker_buy_base": 43842.8, "taker_buy_quote": 12406.28191 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.283, "high": 0.2852, "low": 0.2788, "close": 0.2842, "volume": 252672.5, "close_time": 1771127999999, "quote_volume": 71151.87832, "trades": 1179, "taker_buy_base": 117586.4, "taker_buy_quote": 33103.91622 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2841, "high": 0.2914, "low": 0.2841, "close": 0.2863, "volume": 265405.5, "close_time": 1771131599999, "quote_volume": 76484.22167, "trades": 1212, "taker_buy_base": 110668.5, "taker_buy_quote": 31909.95503 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2866, "high": 0.2887, "low": 0.2861, "close": 0.2874, "volume": 93059.2, "close_time": 1771135199999, "quote_volume": 26769.05045, "trades": 584, "taker_buy_base": 42333.9, "taker_buy_quote": 12182.25411 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2873, "high": 0.2898, "low": 0.2858, "close": 0.2868, "volume": 159017.2, "close_time": 1771138799999, "quote_volume": 45734.11011, "trades": 650, "taker_buy_base": 61823.1, "taker_buy_quote": 17806.88203 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.287, "high": 0.2892, "low": 0.2867, "close": 0.287, "volume": 51909.2, "close_time": 1771142399999, "quote_volume": 14933.65176, "trades": 447, "taker_buy_base": 21050.4, "taker_buy_quote": 6056.37463 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2871, "high": 0.2873, "low": 0.2788, "close": 0.2817, "volume": 146599.4, "close_time": 1771145999999, "quote_volume": 41422.69464, "trades": 835, "taker_buy_base": 37464.6, "taker_buy_quote": 10521.06722 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2816, "high": 0.2831, "low": 0.281, "close": 0.2813, "volume": 57622.3, "close_time": 1771149599999, "quote_volume": 16240.3937, "trades": 305, "taker_buy_base": 8934.0, "taker_buy_quote": 2518.09869 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2813, "high": 0.2813, "low": 0.2772, "close": 0.2793, "volume": 124345.8, "close_time": 1771153199999, "quote_volume": 34706.90099, "trades": 608, "taker_buy_base": 33714.5, "taker_buy_quote": 9404.02313 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2793, "high": 0.28, "low": 0.2776, "close": 0.2787, "volume": 102972.6, "close_time": 1771156799999, "quote_volume": 28713.03894, "trades": 497, "taker_buy_base": 49275.1, "taker_buy_quote": 13756.90685 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2786, "high": 0.279, "low": 0.2707, "close": 0.2708, "volume": 148399.6, "close_time": 1771160399999, "quote_volume": 40678.94581, "trades": 1055, "taker_buy_base": 69073.4, "taker_buy_quote": 18959.72352 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2708, "high": 0.2739, "low": 0.2679, "close": 0.2693, "volume": 239079.7, "close_time": 1771163999999, "quote_volume": 64723.71905, "trades": 1443, "taker_buy_base": 85761.3, "taker_buy_quote": 23233.30093 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.269, "high": 0.2716, "low": 0.2685, "close": 0.2713, "volume": 37814.2, "close_time": 1771167599999, "quote_volume": 10213.39693, "trades": 284, "taker_buy_base": 15434.8, "taker_buy_quote": 4170.19906 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2712, "high": 0.272, "low": 0.2701, "close": 0.2704, "volume": 32397.8, "close_time": 1771171199999, "quote_volume": 8783.32495, "trades": 239, "taker_buy_base": 13664.1, "taker_buy_quote": 3706.00059 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2704, "high": 0.2709, "low": 0.2684, "close": 0.2702, "volume": 58271.1, "close_time": 1771174799999, "quote_volume": 15722.46184, "trades": 452, "taker_buy_base": 17279.8, "taker_buy_quote": 4667.52477 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.27, "high": 0.2704, "low": 0.264, "close": 0.2672, "volume": 503208.4, "close_time": 1771178399999, "quote_volume": 134786.5445, "trades": 1968, "taker_buy_base": 356817.6, "taker_buy_quote": 95623.44948 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2671, "high": 0.2681, "low": 0.2648, "close": 0.2656, "volume": 99827.7, "close_time": 1771181999999, "quote_volume": 26585.62036, "trades": 533, "taker_buy_base": 38804.2, "taker_buy_quote": 10352.35787 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.2659, "high": 0.2672, "low": 0.2641, "close": 0.2646, "volume": 214370.7, "close_time": 1771185599999, "quote_volume": 56753.00502, "trades": 892, "taker_buy_base": 80696.9, "taker_buy_quote": 21377.07073 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2646, "high": 0.2678, "low": 0.2635, "close": 0.2672, "volume": 74525.7, "close_time": 1771189199999, "quote_volume": 19835.03384, "trades": 404, "taker_buy_base": 50478.0, "taker_buy_quote": 13457.00226 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.2676, "high": 0.269, "low": 0.2669, "close": 0.2679, "volume": 40871.4, "close_time": 1771192799999, "quote_volume": 10963.75525, "trades": 378, "taker_buy_base": 17261.5, "taker_buy_quote": 4631.6753 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2679, "high": 0.2694, "low": 0.2677, "close": 0.2691, "volume": 77054.5, "close_time": 1771196399999, "quote_volume": 20699.57257, "trades": 463, "taker_buy_base": 30624.4, "taker_buy_quote": 8220.07241 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2692, "high": 0.2698, "low": 0.2666, "close": 0.2696, "volume": 32648.2, "close_time": 1771199999999, "quote_volume": 8761.93436, "trades": 498, "taker_buy_base": 19009.2, "taker_buy_quote": 5101.38461 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2695, "high": 0.2711, "low": 0.2685, "close": 0.2696, "volume": 58529.2, "close_time": 1771203599999, "quote_volume": 15780.19581, "trades": 525, "taker_buy_base": 18288.0, "taker_buy_quote": 4929.82967 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2696, "high": 0.2706, "low": 0.2668, "close": 0.2683, "volume": 52299.8, "close_time": 1771207199999, "quote_volume": 14061.56975, "trades": 497, "taker_buy_base": 11750.4, "taker_buy_quote": 3158.08325 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2683, "high": 0.2692, "low": 0.2665, "close": 0.2669, "volume": 44632.0, "close_time": 1771210799999, "quote_volume": 11960.93622, "trades": 410, "taker_buy_base": 17021.4, "taker_buy_quote": 4561.61688 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.267, "high": 0.268, "low": 0.2666, "close": 0.2679, "volume": 45470.1, "close_time": 1771214399999, "quote_volume": 12150.64148, "trades": 319, "taker_buy_base": 16526.3, "taker_buy_quote": 4416.44852 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2679, "high": 0.2694, "low": 0.2677, "close": 0.2692, "volume": 31344.6, "close_time": 1771217999999, "quote_volume": 8419.45185, "trades": 314, "taker_buy_base": 20476.2, "taker_buy_quote": 5501.95922 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2694, "high": 0.2701, "low": 0.2655, "close": 0.2665, "volume": 97684.5, "close_time": 1771221599999, "quote_volume": 26105.22909, "trades": 573, "taker_buy_base": 14179.0, "taker_buy_quote": 3793.87606 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2664, "high": 0.2705, "low": 0.266, "close": 0.2691, "volume": 387250.5, "close_time": 1771225199999, "quote_volume": 104193.93123, "trades": 1127, "taker_buy_base": 220702.7, "taker_buy_quote": 59366.08477 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.269, "high": 0.269, "low": 0.2658, "close": 0.2663, "volume": 101953.3, "close_time": 1771228799999, "quote_volume": 27290.41589, "trades": 545, "taker_buy_base": 53578.4, "taker_buy_quote": 14345.40066 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2662, "high": 0.2686, "low": 0.2661, "close": 0.2676, "volume": 63775.6, "close_time": 1771232399999, "quote_volume": 17061.44271, "trades": 444, "taker_buy_base": 43903.9, "taker_buy_quote": 11747.92152 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2675, "high": 0.2707, "low": 0.2674, "close": 0.2702, "volume": 50294.8, "close_time": 1771235999999, "quote_volume": 13541.56685, "trades": 434, "taker_buy_base": 25818.9, "taker_buy_quote": 6949.11617 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2701, "high": 0.2706, "low": 0.2688, "close": 0.2692, "volume": 50561.4, "close_time": 1771239599999, "quote_volume": 13642.09738, "trades": 342, "taker_buy_base": 17916.0, "taker_buy_quote": 4835.18615 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2692, "high": 0.2697, "low": 0.2643, "close": 0.2688, "volume": 194548.4, "close_time": 1771243199999, "quote_volume": 51967.82105, "trades": 1375, "taker_buy_base": 92606.2, "taker_buy_quote": 24754.30235 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2687, "high": 0.2733, "low": 0.2681, "close": 0.2733, "volume": 114030.6, "close_time": 1771246799999, "quote_volume": 30954.99774, "trades": 1186, "taker_buy_base": 55817.3, "taker_buy_quote": 15172.06051 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2734, "high": 0.275, "low": 0.266, "close": 0.2668, "volume": 306633.3, "close_time": 1771250399999, "quote_volume": 82693.80011, "trades": 2031, "taker_buy_base": 100129.4, "taker_buy_quote": 27039.96659 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2667, "high": 0.2693, "low": 0.2649, "close": 0.2672, "volume": 128714.1, "close_time": 1771253999999, "quote_volume": 34381.64848, "trades": 1293, "taker_buy_base": 63849.1, "taker_buy_quote": 17088.32222 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2672, "high": 0.2684, "low": 0.26, "close": 0.2616, "volume": 307463.7, "close_time": 1771257599999, "quote_volume": 80600.08405, "trades": 2836, "taker_buy_base": 101890.6, "taker_buy_quote": 26755.39616 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2616, "high": 0.2648, "low": 0.2612, "close": 0.2637, "volume": 178451.8, "close_time": 1771261199999, "quote_volume": 46922.83705, "trades": 1450, "taker_buy_base": 79430.9, "taker_buy_quote": 20900.93567 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.2636, "high": 0.2655, "low": 0.2621, "close": 0.264, "volume": 113056.2, "close_time": 1771264799999, "quote_volume": 29823.26339, "trades": 711, "taker_buy_base": 60794.4, "taker_buy_quote": 16044.78677 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.264, "high": 0.2659, "low": 0.2639, "close": 0.2644, "volume": 45401.0, "close_time": 1771268399999, "quote_volume": 12030.8404, "trades": 470, "taker_buy_base": 20357.7, "taker_buy_quote": 5393.07857 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2645, "high": 0.267, "low": 0.2636, "close": 0.266, "volume": 60937.5, "close_time": 1771271999999, "quote_volume": 16195.72715, "trades": 690, "taker_buy_base": 37283.1, "taker_buy_quote": 9912.97304 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.266, "high": 0.2704, "low": 0.2651, "close": 0.27, "volume": 115952.8, "close_time": 1771275599999, "quote_volume": 31127.05267, "trades": 870, "taker_buy_base": 84082.5, "taker_buy_quote": 22579.25235 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2699, "high": 0.2732, "low": 0.2687, "close": 0.273, "volume": 203600.1, "close_time": 1771279199999, "quote_volume": 55095.36239, "trades": 1207, "taker_buy_base": 86539.3, "taker_buy_quote": 23452.5462 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.273, "high": 0.2734, "low": 0.2702, "close": 0.2707, "volume": 47484.0, "close_time": 1771282799999, "quote_volume": 12898.82376, "trades": 434, "taker_buy_base": 16284.2, "taker_buy_quote": 4423.2145 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2706, "high": 0.2719, "low": 0.2702, "close": 0.2715, "volume": 32174.4, "close_time": 1771286399999, "quote_volume": 8722.62142, "trades": 458, "taker_buy_base": 15099.5, "taker_buy_quote": 4095.91107 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2715, "high": 0.2717, "low": 0.2697, "close": 0.2701, "volume": 45860.1, "close_time": 1771289999999, "quote_volume": 12401.31115, "trades": 433, "taker_buy_base": 14088.5, "taker_buy_quote": 3812.29749 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2701, "high": 0.2717, "low": 0.2691, "close": 0.2703, "volume": 69974.1, "close_time": 1771293599999, "quote_volume": 18916.85324, "trades": 552, "taker_buy_base": 43546.6, "taker_buy_quote": 11775.25227 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2702, "high": 0.2775, "low": 0.2683, "close": 0.2759, "volume": 198209.3, "close_time": 1771297199999, "quote_volume": 54195.9932, "trades": 1366, "taker_buy_base": 122711.7, "taker_buy_quote": 33523.39517 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2758, "high": 0.2777, "low": 0.2735, "close": 0.2742, "volume": 808440.2, "close_time": 1771300799999, "quote_volume": 222657.01022, "trades": 2734, "taker_buy_base": 390555.4, "taker_buy_quote": 107489.71593 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2742, "high": 0.279, "low": 0.2735, "close": 0.2763, "volume": 328384.0, "close_time": 1771304399999, "quote_volume": 90672.00382, "trades": 1764, "taker_buy_base": 133564.1, "taker_buy_quote": 36891.34243 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2714, "close": 0.2749, "volume": 130722.4, "close_time": 1771307999999, "quote_volume": 35860.18695, "trades": 1172, "taker_buy_base": 52542.5, "taker_buy_quote": 14405.71597 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2748, "high": 0.2775, "low": 0.2746, "close": 0.2764, "volume": 131201.1, "close_time": 1771311599999, "quote_volume": 36250.14728, "trades": 1257, "taker_buy_base": 56818.6, "taker_buy_quote": 15700.20016 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2763, "high": 0.2821, "low": 0.276, "close": 0.2783, "volume": 433795.0, "close_time": 1771315199999, "quote_volume": 120878.47539, "trades": 2323, "taker_buy_base": 191945.2, "taker_buy_quote": 53472.82742 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2782, "high": 0.2823, "low": 0.2778, "close": 0.2783, "volume": 872001.8, "close_time": 1771318799999, "quote_volume": 244746.52341, "trades": 4626, "taker_buy_base": 505683.8, "taker_buy_quote": 141953.81572 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2783, "high": 0.2816, "low": 0.2759, "close": 0.2807, "volume": 307933.8, "close_time": 1771322399999, "quote_volume": 85955.49757, "trades": 2177, "taker_buy_base": 180989.0, "taker_buy_quote": 50475.25591 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2806, "high": 0.289, "low": 0.2785, "close": 0.2857, "volume": 1877528.7, "close_time": 1771325999999, "quote_volume": 530603.90893, "trades": 14085, "taker_buy_base": 1098065.6, "taker_buy_quote": 310275.49871 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.286, "high": 0.3798, "low": 0.2857, "close": 0.365, "volume": 18681698.6, "close_time": 1771329599999, "quote_volume": 6340564.47801, "trades": 176254, "taker_buy_base": 10380705.4, "taker_buy_quote": 3524480.55671 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.3651, "high": 0.3999, "low": 0.3362, "close": 0.342, "volume": 11212268.4, "close_time": 1771333199999, "quote_volume": 4095851.54305, "trades": 147399, "taker_buy_base": 5666815.1, "taker_buy_quote": 2069675.18927 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.3415, "high": 0.3609, "low": 0.3346, "close": 0.3359, "volume": 3584004.3, "close_time": 1771336799999, "quote_volume": 1246539.31166, "trades": 39105, "taker_buy_base": 1856577.5, "taker_buy_quote": 646686.74615 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.3355, "high": 0.3479, "low": 0.3341, "close": 0.3381, "volume": 2346784.2, "close_time": 1771340399999, "quote_volume": 797286.62918, "trades": 29062, "taker_buy_base": 1070096.4, "taker_buy_quote": 363808.16432 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.338, "high": 0.3666, "low": 0.3344, "close": 0.3395, "volume": 4853237.4, "close_time": 1771343999999, "quote_volume": 1687636.88083, "trades": 44199, "taker_buy_base": 2584945.8, "taker_buy_quote": 897428.55041 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3394, "high": 0.3404, "low": 0.3175, "close": 0.3205, "volume": 2566995.2, "close_time": 1771347599999, "quote_volume": 833822.94032, "trades": 21150, "taker_buy_base": 1184321.3, "taker_buy_quote": 384943.85064 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.3205, "high": 0.3228, "low": 0.3117, "close": 0.3158, "volume": 1239255.8, "close_time": 1771351199999, "quote_volume": 392484.41991, "trades": 12984, "taker_buy_base": 441422.6, "taker_buy_quote": 139940.12235 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.3158, "high": 0.3264, "low": 0.3154, "close": 0.3246, "volume": 1270839.4, "close_time": 1771354799999, "quote_volume": 407577.46929, "trades": 12542, "taker_buy_base": 588146.8, "taker_buy_quote": 188473.89095 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.3245, "high": 0.337, "low": 0.3189, "close": 0.3207, "volume": 2841027.5, "close_time": 1771358399999, "quote_volume": 928540.01907, "trades": 23018, "taker_buy_base": 1433920.1, "taker_buy_quote": 468089.85791 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.3207, "high": 0.3368, "low": 0.3191, "close": 0.3294, "volume": 2497308.1, "close_time": 1771361999999, "quote_volume": 820584.62222, "trades": 16372, "taker_buy_base": 1330464.9, "taker_buy_quote": 437083.46648 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.3291, "high": 0.3364, "low": 0.3261, "close": 0.3315, "volume": 688788.0, "close_time": 1771365599999, "quote_volume": 227764.07519, "trades": 6354, "taker_buy_base": 347173.9, "taker_buy_quote": 114999.4844 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.3314, "high": 0.333, "low": 0.3236, "close": 0.3256, "volume": 426727.9, "close_time": 1771369199999, "quote_volume": 139449.73607, "trades": 4468, "taker_buy_base": 179069.6, "taker_buy_quote": 58598.61362 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.3253, "high": 0.3364, "low": 0.3229, "close": 0.3334, "volume": 977602.0, "close_time": 1771372799999, "quote_volume": 323247.67644, "trades": 8137, "taker_buy_base": 488786.6, "taker_buy_quote": 161705.83136 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.333, "high": 0.333, "low": 0.3133, "close": 0.3197, "volume": 2608443.4, "close_time": 1771376399999, "quote_volume": 840035.03593, "trades": 17250, "taker_buy_base": 1253519.7, "taker_buy_quote": 403730.21053 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.3194, "high": 0.3241, "low": 0.3082, "close": 0.3122, "volume": 1198645.9, "close_time": 1771379999999, "quote_volume": 376156.75019, "trades": 10558, "taker_buy_base": 579097.9, "taker_buy_quote": 181966.2817 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.312, "high": 0.3134, "low": 0.3022, "close": 0.3025, "volume": 1094033.6, "close_time": 1771383599999, "quote_volume": 335592.38083, "trades": 8629, "taker_buy_base": 598580.9, "taker_buy_quote": 183240.95038 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.3025, "high": 0.3042, "low": 0.3006, "close": 0.3024, "volume": 622349.0, "close_time": 1771387199999, "quote_volume": 188420.622, "trades": 6032, "taker_buy_base": 304414.1, "taker_buy_quote": 92170.93968 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3024, "high": 0.3084, "low": 0.3021, "close": 0.304, "volume": 1195750.5, "close_time": 1771390799999, "quote_volume": 364601.19047, "trades": 7010, "taker_buy_base": 685786.9, "taker_buy_quote": 209361.12287 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.304, "high": 0.305, "low": 0.3011, "close": 0.3018, "volume": 510253.8, "close_time": 1771394399999, "quote_volume": 154833.94104, "trades": 3044, "taker_buy_base": 169677.0, "taker_buy_quote": 51520.643 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.3018, "high": 0.3072, "low": 0.3007, "close": 0.3056, "volume": 682947.7, "close_time": 1771397999999, "quote_volume": 207381.77368, "trades": 4744, "taker_buy_base": 348399.1, "taker_buy_quote": 105833.61607 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.3057, "high": 0.3124, "low": 0.304, "close": 0.3063, "volume": 941010.2, "close_time": 1771401599999, "quote_volume": 290589.26975, "trades": 7792, "taker_buy_base": 488062.3, "taker_buy_quote": 150785.34013 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3062, "high": 0.3065, "low": 0.3022, "close": 0.3049, "volume": 411975.4, "close_time": 1771405199999, "quote_volume": 125373.10298, "trades": 2323, "taker_buy_base": 145132.7, "taker_buy_quote": 44136.37034 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.3049, "high": 0.3099, "low": 0.3017, "close": 0.3072, "volume": 556144.6, "close_time": 1771408799999, "quote_volume": 170085.74375, "trades": 4354, "taker_buy_base": 241356.5, "taker_buy_quote": 73789.04441 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.307, "high": 0.349, "low": 0.3062, "close": 0.3378, "volume": 5485187.2, "close_time": 1771412399999, "quote_volume": 1833052.44509, "trades": 38407, "taker_buy_base": 2830299.7, "taker_buy_quote": 944488.98886 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.3377, "high": 0.3457, "low": 0.3136, "close": 0.3181, "volume": 4212022.0, "close_time": 1771415999999, "quote_volume": 1389312.91761, "trades": 30147, "taker_buy_base": 2095770.3, "taker_buy_quote": 690857.99049 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3183, "high": 0.3216, "low": 0.3069, "close": 0.3095, "volume": 1157986.1, "close_time": 1771419599999, "quote_volume": 363777.8121, "trades": 9954, "taker_buy_base": 545380.8, "taker_buy_quote": 171615.20224 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.3094, "high": 0.3144, "low": 0.3069, "close": 0.3121, "volume": 1169471.5, "close_time": 1771423199999, "quote_volume": 364035.2914, "trades": 10861, "taker_buy_base": 592719.5, "taker_buy_quote": 184667.92561 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.312, "high": 0.3131, "low": 0.3077, "close": 0.3086, "volume": 608180.4, "close_time": 1771426799999, "quote_volume": 188371.18093, "trades": 5072, "taker_buy_base": 342473.6, "taker_buy_quote": 106039.06026 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.3085, "high": 0.3111, "low": 0.3065, "close": 0.3075, "volume": 492131.6, "close_time": 1771430399999, "quote_volume": 152007.37428, "trades": 5339, "taker_buy_base": 254038.6, "taker_buy_quote": 78463.42598 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3075, "high": 0.3097, "low": 0.3042, "close": 0.306, "volume": 273813.1, "close_time": 1771433999999, "quote_volume": 83955.63451, "trades": 3021, "taker_buy_base": 117840.4, "taker_buy_quote": 36144.35302 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.3058, "high": 0.31, "low": 0.3041, "close": 0.3048, "volume": 245765.9, "close_time": 1771437599999, "quote_volume": 75550.99119, "trades": 2165, "taker_buy_base": 132776.2, "taker_buy_quote": 40853.00251 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.305, "high": 0.3058, "low": 0.2996, "close": 0.3005, "volume": 337184.6, "close_time": 1771441199999, "quote_volume": 102063.35308, "trades": 1903, "taker_buy_base": 129082.6, "taker_buy_quote": 39090.82974 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.3003, "high": 0.3023, "low": 0.2973, "close": 0.2982, "volume": 322573.4, "close_time": 1771444799999, "quote_volume": 96463.05847, "trades": 2068, "taker_buy_base": 166237.8, "taker_buy_quote": 49678.40248 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2981, "high": 0.3036, "low": 0.2976, "close": 0.3022, "volume": 155358.7, "close_time": 1771448399999, "quote_volume": 46711.95926, "trades": 1428, "taker_buy_base": 83072.2, "taker_buy_quote": 24996.68756 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.3021, "high": 0.3053, "low": 0.3007, "close": 0.3021, "volume": 267948.5, "close_time": 1771451999999, "quote_volume": 81016.28045, "trades": 2035, "taker_buy_base": 108796.6, "taker_buy_quote": 32912.23352 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.3021, "high": 0.3035, "low": 0.2982, "close": 0.3019, "volume": 461641.0, "close_time": 1771455599999, "quote_volume": 138648.13403, "trades": 2637, "taker_buy_base": 225792.7, "taker_buy_quote": 67788.51555 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.3018, "high": 0.3026, "low": 0.299, "close": 0.3017, "volume": 281832.0, "close_time": 1771459199999, "quote_volume": 84806.86489, "trades": 2929, "taker_buy_base": 162595.5, "taker_buy_quote": 48934.09847 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3016, "high": 0.311, "low": 0.29, "close": 0.2911, "volume": 2298407.8, "close_time": 1771462799999, "quote_volume": 686778.33122, "trades": 15624, "taker_buy_base": 1176188.9, "taker_buy_quote": 351541.65218 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2909, "high": 0.3148, "low": 0.2866, "close": 0.2885, "volume": 1405257.7, "close_time": 1771466399999, "quote_volume": 408200.02017, "trades": 8948, "taker_buy_base": 675227.5, "taker_buy_quote": 196753.64114 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2887, "high": 0.2896, "low": 0.286, "close": 0.2889, "volume": 377809.6, "close_time": 1771469999999, "quote_volume": 108751.69807, "trades": 2560, "taker_buy_base": 186831.4, "taker_buy_quote": 53761.71684 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.289, "high": 0.2892, "low": 0.2857, "close": 0.2868, "volume": 685435.6, "close_time": 1771473599999, "quote_volume": 196465.89029, "trades": 2895, "taker_buy_base": 564895.4, "taker_buy_quote": 161882.17856 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2866, "high": 0.2895, "low": 0.2865, "close": 0.288, "volume": 620952.1, "close_time": 1771477199999, "quote_volume": 178758.67032, "trades": 3223, "taker_buy_base": 385838.5, "taker_buy_quote": 111074.89591 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2877, "high": 0.289, "low": 0.2858, "close": 0.2877, "volume": 337172.7, "close_time": 1771480799999, "quote_volume": 96923.10343, "trades": 2149, "taker_buy_base": 204232.0, "taker_buy_quote": 58708.70195 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2873, "high": 0.2923, "low": 0.2871, "close": 0.2923, "volume": 161649.6, "close_time": 1771484399999, "quote_volume": 46881.87367, "trades": 1077, "taker_buy_base": 83649.5, "taker_buy_quote": 24300.77044 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2922, "high": 0.295, "low": 0.289, "close": 0.2904, "volume": 274739.6, "close_time": 1771487999999, "quote_volume": 80201.53361, "trades": 1476, "taker_buy_base": 162890.1, "taker_buy_quote": 47602.52158 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2905, "high": 0.2923, "low": 0.2861, "close": 0.2888, "volume": 415951.8, "close_time": 1771491599999, "quote_volume": 120100.56074, "trades": 2285, "taker_buy_base": 203601.9, "taker_buy_quote": 58818.73019 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2886, "high": 0.2908, "low": 0.2859, "close": 0.2866, "volume": 291770.8, "close_time": 1771495199999, "quote_volume": 84118.46374, "trades": 1644, "taker_buy_base": 147141.1, "taker_buy_quote": 42434.10292 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2865, "high": 0.2884, "low": 0.285, "close": 0.2859, "volume": 314127.5, "close_time": 1771498799999, "quote_volume": 89996.99112, "trades": 1871, "taker_buy_base": 178271.2, "taker_buy_quote": 51096.75471 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2858, "high": 0.2897, "low": 0.2854, "close": 0.2879, "volume": 205758.6, "close_time": 1771502399999, "quote_volume": 59188.51178, "trades": 1388, "taker_buy_base": 129371.2, "taker_buy_quote": 37223.75836 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.288, "high": 0.2902, "low": 0.2851, "close": 0.2858, "volume": 357734.7, "close_time": 1771505999999, "quote_volume": 103045.75162, "trades": 1227, "taker_buy_base": 143896.9, "taker_buy_quote": 41518.78272 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2854, "high": 0.2859, "low": 0.2801, "close": 0.2821, "volume": 463671.1, "close_time": 1771509599999, "quote_volume": 131071.92266, "trades": 3047, "taker_buy_base": 259694.7, "taker_buy_quote": 73450.49769 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2822, "high": 0.2853, "low": 0.2806, "close": 0.2841, "volume": 321583.2, "close_time": 1771513199999, "quote_volume": 90976.52693, "trades": 1969, "taker_buy_base": 195740.4, "taker_buy_quote": 55397.31441 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2844, "high": 0.2864, "low": 0.2811, "close": 0.284, "volume": 344124.7, "close_time": 1771516799999, "quote_volume": 97681.57068, "trades": 2231, "taker_buy_base": 208045.9, "taker_buy_quote": 59065.45768 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2839, "high": 0.2853, "low": 0.2815, "close": 0.2845, "volume": 196760.8, "close_time": 1771520399999, "quote_volume": 55860.6763, "trades": 1203, "taker_buy_base": 70484.5, "taker_buy_quote": 20013.84289 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2846, "high": 0.2872, "low": 0.2822, "close": 0.2828, "volume": 246366.2, "close_time": 1771523999999, "quote_volume": 70265.8334, "trades": 1129, "taker_buy_base": 114136.0, "taker_buy_quote": 32569.85768 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2827, "high": 0.2875, "low": 0.2819, "close": 0.2858, "volume": 87685.7, "close_time": 1771527599999, "quote_volume": 25011.15398, "trades": 670, "taker_buy_base": 25488.3, "taker_buy_quote": 7268.0998 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2859, "high": 0.2859, "low": 0.2818, "close": 0.2837, "volume": 130972.4, "close_time": 1771531199999, "quote_volume": 37060.87357, "trades": 957, "taker_buy_base": 64939.0, "taker_buy_quote": 18364.62362 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2836, "high": 0.2842, "low": 0.2821, "close": 0.2837, "volume": 116602.1, "close_time": 1771534799999, "quote_volume": 33015.63804, "trades": 758, "taker_buy_base": 59638.9, "taker_buy_quote": 16898.17232 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2836, "high": 0.2847, "low": 0.2828, "close": 0.2831, "volume": 41225.1, "close_time": 1771538399999, "quote_volume": 11694.24032, "trades": 363, "taker_buy_base": 22273.1, "taker_buy_quote": 6320.49425 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2828, "high": 0.2837, "low": 0.2812, "close": 0.2825, "volume": 104550.6, "close_time": 1771541999999, "quote_volume": 29511.5557, "trades": 713, "taker_buy_base": 59926.6, "taker_buy_quote": 16909.3028 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2825, "high": 0.2839, "low": 0.2815, "close": 0.2835, "volume": 121438.1, "close_time": 1771545599999, "quote_volume": 34335.43209, "trades": 1223, "taker_buy_base": 91686.7, "taker_buy_quote": 25923.24044 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2834, "high": 0.2876, "low": 0.2817, "close": 0.2872, "volume": 267174.4, "close_time": 1771549199999, "quote_volume": 76129.6535, "trades": 1081, "taker_buy_base": 85762.0, "taker_buy_quote": 24432.84099 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2869, "high": 0.2952, "low": 0.2863, "close": 0.2952, "volume": 149407.4, "close_time": 1771552799999, "quote_volume": 43382.05464, "trades": 884, "taker_buy_base": 67328.1, "taker_buy_quote": 19572.1584 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2953, "high": 0.2983, "low": 0.2913, "close": 0.2982, "volume": 478967.0, "close_time": 1771556399999, "quote_volume": 140978.11699, "trades": 2368, "taker_buy_base": 284612.8, "taker_buy_quote": 83702.07709 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2983, "high": 0.2988, "low": 0.2911, "close": 0.292, "volume": 388901.1, "close_time": 1771559999999, "quote_volume": 114711.77621, "trades": 2055, "taker_buy_base": 220504.9, "taker_buy_quote": 65098.31523 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2919, "high": 0.293, "low": 0.2879, "close": 0.2922, "volume": 165830.6, "close_time": 1771563599999, "quote_volume": 48038.92988, "trades": 965, "taker_buy_base": 52127.3, "taker_buy_quote": 15098.35205 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2925, "high": 0.3009, "low": 0.292, "close": 0.2977, "volume": 327664.2, "close_time": 1771567199999, "quote_volume": 97245.93569, "trades": 1830, "taker_buy_base": 167456.3, "taker_buy_quote": 49695.3778 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2978, "high": 0.3107, "low": 0.2973, "close": 0.298, "volume": 1890240.7, "close_time": 1771570799999, "quote_volume": 575729.37008, "trades": 7693, "taker_buy_base": 812847.5, "taker_buy_quote": 247591.85539 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2978, "high": 0.3159, "low": 0.2965, "close": 0.3053, "volume": 1635059.7, "close_time": 1771574399999, "quote_volume": 503409.29905, "trades": 8671, "taker_buy_base": 836192.6, "taker_buy_quote": 257511.57085 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3052, "high": 0.3408, "low": 0.3023, "close": 0.3142, "volume": 4692673.0, "close_time": 1771577999999, "quote_volume": 1498666.78831, "trades": 27617, "taker_buy_base": 2499793.7, "taker_buy_quote": 797890.62508 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.3146, "high": 0.3245, "low": 0.3118, "close": 0.3156, "volume": 1515000.6, "close_time": 1771581599999, "quote_volume": 482198.52245, "trades": 12677, "taker_buy_base": 861154.7, "taker_buy_quote": 274128.97709 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.3157, "high": 0.3291, "low": 0.3155, "close": 0.3164, "volume": 1512126.0, "close_time": 1771585199999, "quote_volume": 486407.99081, "trades": 11080, "taker_buy_base": 768300.0, "taker_buy_quote": 246930.35412 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.3167, "high": 0.324, "low": 0.3141, "close": 0.3171, "volume": 989676.1, "close_time": 1771588799999, "quote_volume": 315751.17322, "trades": 7804, "taker_buy_base": 427814.7, "taker_buy_quote": 136476.66661 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.317, "high": 0.3219, "low": 0.3118, "close": 0.3123, "volume": 1501934.5, "close_time": 1771592399999, "quote_volume": 477512.79407, "trades": 7205, "taker_buy_base": 722522.3, "taker_buy_quote": 229660.73898 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.3123, "high": 0.3126, "low": 0.3027, "close": 0.3043, "volume": 836310.5, "close_time": 1771595999999, "quote_volume": 257195.33072, "trades": 3499, "taker_buy_base": 342888.1, "taker_buy_quote": 105396.41447 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.3043, "high": 0.3138, "low": 0.3035, "close": 0.3103, "volume": 1164225.5, "close_time": 1771599599999, "quote_volume": 361077.21885, "trades": 3536, "taker_buy_base": 491038.5, "taker_buy_quote": 152217.73636 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.3103, "high": 0.3155, "low": 0.3077, "close": 0.3112, "volume": 564349.8, "close_time": 1771603199999, "quote_volume": 175911.45083, "trades": 2917, "taker_buy_base": 326441.7, "taker_buy_quote": 101855.94082 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.3111, "high": 0.3177, "low": 0.31, "close": 0.317, "volume": 372194.1, "close_time": 1771606799999, "quote_volume": 116908.87899, "trades": 2289, "taker_buy_base": 209694.4, "taker_buy_quote": 65907.14842 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.3166, "high": 0.3198, "low": 0.3101, "close": 0.3184, "volume": 648271.9, "close_time": 1771610399999, "quote_volume": 204676.02719, "trades": 2870, "taker_buy_base": 317353.6, "taker_buy_quote": 100160.63779 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.3185, "high": 0.3277, "low": 0.3159, "close": 0.3267, "volume": 863309.0, "close_time": 1771613999999, "quote_volume": 277661.72986, "trades": 4933, "taker_buy_base": 445491.6, "taker_buy_quote": 143396.43256 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.3267, "high": 0.3347, "low": 0.3174, "close": 0.3183, "volume": 3302105.3, "close_time": 1771617599999, "quote_volume": 1084858.15771, "trades": 12424, "taker_buy_base": 1555990.5, "taker_buy_quote": 511299.73232 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3181, "high": 0.3188, "low": 0.3143, "close": 0.3143, "volume": 309394.5, "close_time": 1771621199999, "quote_volume": 97990.09622, "trades": 1745, "taker_buy_base": 137987.0, "taker_buy_quote": 43705.68871 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.3142, "high": 0.315, "low": 0.3117, "close": 0.3143, "volume": 253153.4, "close_time": 1771624799999, "quote_volume": 79262.22938, "trades": 1792, "taker_buy_base": 132343.7, "taker_buy_quote": 41466.80049 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.3145, "high": 0.3159, "low": 0.3125, "close": 0.3129, "volume": 421577.8, "close_time": 1771628399999, "quote_volume": 132273.28033, "trades": 1311, "taker_buy_base": 203788.1, "taker_buy_quote": 63968.44822 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.313, "high": 0.3172, "low": 0.3129, "close": 0.3151, "volume": 534044.9, "close_time": 1771631999999, "quote_volume": 167744.22149, "trades": 810, "taker_buy_base": 445620.1, "taker_buy_quote": 139936.03981 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3149, "high": 0.3149, "low": 0.3061, "close": 0.3084, "volume": 418569.4, "close_time": 1771635599999, "quote_volume": 129401.7591, "trades": 1378, "taker_buy_base": 143078.0, "taker_buy_quote": 44210.54228 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.3085, "high": 0.3135, "low": 0.3077, "close": 0.3118, "volume": 107625.4, "close_time": 1771639199999, "quote_volume": 33459.3326, "trades": 601, "taker_buy_base": 59366.6, "taker_buy_quote": 18451.2106 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.3117, "high": 0.3226, "low": 0.3097, "close": 0.3177, "volume": 2091354.1, "close_time": 1771642799999, "quote_volume": 664836.21385, "trades": 5331, "taker_buy_base": 943546.1, "taker_buy_quote": 299209.44857 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.3178, "high": 0.318, "low": 0.3094, "close": 0.3098, "volume": 251470.7, "close_time": 1771646399999, "quote_volume": 78560.02719, "trades": 1091, "taker_buy_base": 109644.4, "taker_buy_quote": 34254.23631 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3098, "high": 0.3098, "low": 0.3076, "close": 0.3087, "volume": 128709.1, "close_time": 1771649999999, "quote_volume": 39729.77835, "trades": 619, "taker_buy_base": 47601.3, "taker_buy_quote": 14698.31937 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.3087, "high": 0.3107, "low": 0.3075, "close": 0.3078, "volume": 304936.5, "close_time": 1771653599999, "quote_volume": 94233.63523, "trades": 716, "taker_buy_base": 165778.7, "taker_buy_quote": 51204.27959 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.3079, "high": 0.3099, "low": 0.3056, "close": 0.3071, "volume": 96670.7, "close_time": 1771657199999, "quote_volume": 29748.56949, "trades": 577, "taker_buy_base": 65000.5, "taker_buy_quote": 20014.70391 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.3071, "high": 0.3071, "low": 0.3045, "close": 0.3053, "volume": 90771.0, "close_time": 1771660799999, "quote_volume": 27746.84823, "trades": 359, "taker_buy_base": 39876.2, "taker_buy_quote": 12181.7696 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.3053, "high": 0.3114, "low": 0.3041, "close": 0.3106, "volume": 518496.5, "close_time": 1771664399999, "quote_volume": 159540.81029, "trades": 1705, "taker_buy_base": 294604.5, "taker_buy_quote": 90647.47611 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.3105, "high": 0.3111, "low": 0.3078, "close": 0.3081, "volume": 113331.5, "close_time": 1771667999999, "quote_volume": 35096.44622, "trades": 663, "taker_buy_base": 46349.0, "taker_buy_quote": 14360.10352 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.308, "high": 0.309, "low": 0.3058, "close": 0.3067, "volume": 214995.3, "close_time": 1771671599999, "quote_volume": 65991.45054, "trades": 755, "taker_buy_base": 84638.4, "taker_buy_quote": 25968.87788 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.3066, "high": 0.3083, "low": 0.3065, "close": 0.3077, "volume": 64725.6, "close_time": 1771675199999, "quote_volume": 19907.86723, "trades": 391, "taker_buy_base": 39516.9, "taker_buy_quote": 12154.35481 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3076, "high": 0.3104, "low": 0.3071, "close": 0.3087, "volume": 583580.1, "close_time": 1771678799999, "quote_volume": 180561.2196, "trades": 1080, "taker_buy_base": 294175.1, "taker_buy_quote": 90937.13712 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.3088, "high": 0.3141, "low": 0.3087, "close": 0.3105, "volume": 575691.4, "close_time": 1771682399999, "quote_volume": 179683.91327, "trades": 1753, "taker_buy_base": 327933.8, "taker_buy_quote": 102325.48472 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.3106, "high": 0.3121, "low": 0.3058, "close": 0.3073, "volume": 289401.6, "close_time": 1771685999999, "quote_volume": 89189.03972, "trades": 1598, "taker_buy_base": 131330.5, "taker_buy_quote": 40519.60141 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.3074, "high": 0.3075, "low": 0.3042, "close": 0.3063, "volume": 199035.5, "close_time": 1771689599999, "quote_volume": 60870.87012, "trades": 548, "taker_buy_base": 79831.7, "taker_buy_quote": 24379.88115 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3063, "high": 0.3067, "low": 0.304, "close": 0.3042, "volume": 150367.0, "close_time": 1771693199999, "quote_volume": 45865.73724, "trades": 637, "taker_buy_base": 86539.4, "taker_buy_quote": 26399.79286 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.3041, "high": 0.3045, "low": 0.3026, "close": 0.3041, "volume": 127774.8, "close_time": 1771696799999, "quote_volume": 38763.95245, "trades": 359, "taker_buy_base": 91279.9, "taker_buy_quote": 27697.00128 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.3043, "high": 0.3066, "low": 0.3042, "close": 0.3058, "volume": 53710.5, "close_time": 1771700399999, "quote_volume": 16406.86796, "trades": 322, "taker_buy_base": 32906.2, "taker_buy_quote": 10051.19152 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.3058, "high": 0.3063, "low": 0.305, "close": 0.3053, "volume": 131630.8, "close_time": 1771703999999, "quote_volume": 40177.41301, "trades": 344, "taker_buy_base": 17670.7, "taker_buy_quote": 5399.43498 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.3052, "high": 0.3062, "low": 0.3039, "close": 0.3039, "volume": 154909.2, "close_time": 1771707599999, "quote_volume": 47247.93936, "trades": 342, "taker_buy_base": 46511.1, "taker_buy_quote": 14190.27965 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.3038, "high": 0.3058, "low": 0.3037, "close": 0.3058, "volume": 29792.9, "close_time": 1771711199999, "quote_volume": 9086.78778, "trades": 192, "taker_buy_base": 20594.4, "taker_buy_quote": 6282.26253 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.3059, "high": 0.308, "low": 0.3055, "close": 0.3071, "volume": 99108.0, "close_time": 1771714799999, "quote_volume": 30423.73929, "trades": 890, "taker_buy_base": 51551.3, "taker_buy_quote": 15828.5792 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.3069, "high": 0.3114, "low": 0.3064, "close": 0.3079, "volume": 279766.5, "close_time": 1771718399999, "quote_volume": 86750.34455, "trades": 822, "taker_buy_base": 97789.4, "taker_buy_quote": 30275.35511 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3077, "high": 0.3114, "low": 0.3039, "close": 0.3062, "volume": 382354.4, "close_time": 1771721999999, "quote_volume": 117596.24552, "trades": 2071, "taker_buy_base": 206220.0, "taker_buy_quote": 63410.42494 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.3063, "high": 0.3139, "low": 0.3063, "close": 0.3134, "volume": 164301.4, "close_time": 1771725599999, "quote_volume": 50922.31689, "trades": 1011, "taker_buy_base": 121665.1, "taker_buy_quote": 37692.21217 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.3134, "high": 0.3163, "low": 0.3096, "close": 0.3111, "volume": 384089.2, "close_time": 1771729199999, "quote_volume": 120402.62854, "trades": 2169, "taker_buy_base": 184469.4, "taker_buy_quote": 57870.2091 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.3112, "high": 0.3176, "low": 0.3106, "close": 0.3164, "volume": 569939.0, "close_time": 1771732799999, "quote_volume": 178810.20216, "trades": 3426, "taker_buy_base": 289545.8, "taker_buy_quote": 90897.45172 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3165, "high": 0.3236, "low": 0.3143, "close": 0.3231, "volume": 925743.1, "close_time": 1771736399999, "quote_volume": 295438.91462, "trades": 4067, "taker_buy_base": 498894.8, "taker_buy_quote": 159035.98084 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.3231, "high": 0.3266, "low": 0.3215, "close": 0.3245, "volume": 806555.1, "close_time": 1771739999999, "quote_volume": 261264.18212, "trades": 3878, "taker_buy_base": 435867.7, "taker_buy_quote": 141181.65212 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.3245, "high": 0.3388, "low": 0.3158, "close": 0.3186, "volume": 2591368.4, "close_time": 1771743599999, "quote_volume": 843606.38116, "trades": 12904, "taker_buy_base": 1381689.1, "taker_buy_quote": 450385.68 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.3187, "high": 0.3221, "low": 0.3121, "close": 0.3192, "volume": 573755.5, "close_time": 1771747199999, "quote_volume": 181967.3355, "trades": 4183, "taker_buy_base": 292272.1, "taker_buy_quote": 92738.77136 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.319, "high": 0.3228, "low": 0.312, "close": 0.3141, "volume": 556793.8, "close_time": 1771750799999, "quote_volume": 176967.04272, "trades": 2841, "taker_buy_base": 274533.0, "taker_buy_quote": 87424.82284 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.314, "high": 0.3203, "low": 0.3122, "close": 0.3185, "volume": 325265.3, "close_time": 1771754399999, "quote_volume": 102879.69476, "trades": 2051, "taker_buy_base": 162332.1, "taker_buy_quote": 51418.37005 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.3186, "high": 0.3227, "low": 0.3092, "close": 0.3102, "volume": 588313.8, "close_time": 1771757999999, "quote_volume": 186436.16691, "trades": 3029, "taker_buy_base": 299498.5, "taker_buy_quote": 95051.42288 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.3102, "high": 0.3104, "low": 0.3056, "close": 0.3068, "volume": 528423.5, "close_time": 1771761599999, "quote_volume": 162817.91077, "trades": 3268, "taker_buy_base": 258303.4, "taker_buy_quote": 79626.41117 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3068, "high": 0.3082, "low": 0.3045, "close": 0.3071, "volume": 209267.2, "close_time": 1771765199999, "quote_volume": 64064.96249, "trades": 1127, "taker_buy_base": 99977.5, "taker_buy_quote": 30633.22539 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.307, "high": 0.3095, "low": 0.3049, "close": 0.3059, "volume": 228140.1, "close_time": 1771768799999, "quote_volume": 70130.51026, "trades": 862, "taker_buy_base": 129488.5, "taker_buy_quote": 39850.55518 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.3059, "high": 0.3067, "low": 0.3033, "close": 0.3047, "volume": 291168.1, "close_time": 1771772399999, "quote_volume": 88785.53166, "trades": 862, "taker_buy_base": 68380.6, "taker_buy_quote": 20858.04344 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.3048, "high": 0.3128, "low": 0.3036, "close": 0.3093, "volume": 303959.9, "close_time": 1771775999999, "quote_volume": 94007.50684, "trades": 1651, "taker_buy_base": 176941.4, "taker_buy_quote": 54718.24133 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.3093, "high": 0.3163, "low": 0.3084, "close": 0.3115, "volume": 358857.0, "close_time": 1771779599999, "quote_volume": 111919.1371, "trades": 2089, "taker_buy_base": 173025.5, "taker_buy_quote": 53953.7607 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.3115, "high": 0.3139, "low": 0.3056, "close": 0.3069, "volume": 352440.5, "close_time": 1771783199999, "quote_volume": 108410.19465, "trades": 1321, "taker_buy_base": 243113.2, "taker_buy_quote": 74686.82596 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.3069, "high": 0.3079, "low": 0.3044, "close": 0.3046, "volume": 260387.6, "close_time": 1771786799999, "quote_volume": 79717.8061, "trades": 754, "taker_buy_base": 187624.8, "taker_buy_quote": 57475.13603 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.3046, "high": 0.3055, "low": 0.2991, "close": 0.3001, "volume": 423966.5, "close_time": 1771790399999, "quote_volume": 128102.38796, "trades": 1044, "taker_buy_base": 123869.3, "taker_buy_quote": 37321.10178 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2998, "high": 0.3007, "low": 0.2983, "close": 0.2994, "volume": 84412.5, "close_time": 1771793999999, "quote_volume": 25285.66455, "trades": 501, "taker_buy_base": 50220.7, "taker_buy_quote": 15044.31364 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2996, "high": 0.3023, "low": 0.2968, "close": 0.3016, "volume": 138968.4, "close_time": 1771797599999, "quote_volume": 41567.5554, "trades": 779, "taker_buy_base": 84517.8, "taker_buy_quote": 25311.28156 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.3014, "high": 0.3086, "low": 0.3008, "close": 0.3086, "volume": 90593.2, "close_time": 1771801199999, "quote_volume": 27624.86182, "trades": 516, "taker_buy_base": 60412.2, "taker_buy_quote": 18445.0779 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.3085, "high": 0.3108, "low": 0.3019, "close": 0.302, "volume": 134561.1, "close_time": 1771804799999, "quote_volume": 41216.53868, "trades": 950, "taker_buy_base": 52740.0, "taker_buy_quote": 16158.75133 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.3018, "high": 0.3116, "low": 0.3016, "close": 0.307, "volume": 1106591.3, "close_time": 1771808399999, "quote_volume": 341234.65723, "trades": 5934, "taker_buy_base": 605350.3, "taker_buy_quote": 186755.03799 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.3071, "high": 0.3071, "low": 0.2872, "close": 0.2938, "volume": 1747797.1, "close_time": 1771811999999, "quote_volume": 515109.36495, "trades": 7595, "taker_buy_base": 922225.1, "taker_buy_quote": 272093.75408 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2937, "high": 0.2956, "low": 0.2913, "close": 0.2926, "volume": 620197.9, "close_time": 1771815599999, "quote_volume": 181923.09458, "trades": 2500, "taker_buy_base": 418432.0, "taker_buy_quote": 122721.62439 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2925, "high": 0.294, "low": 0.278, "close": 0.2788, "volume": 1815167.8, "close_time": 1771819199999, "quote_volume": 513949.33795, "trades": 4410, "taker_buy_base": 1040199.3, "taker_buy_quote": 294755.72377 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2789, "high": 0.2811, "low": 0.2764, "close": 0.2793, "volume": 314644.1, "close_time": 1771822799999, "quote_volume": 87588.3535, "trades": 1659, "taker_buy_base": 191175.3, "taker_buy_quote": 53245.90289 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2794, "high": 0.2838, "low": 0.2793, "close": 0.2824, "volume": 229737.9, "close_time": 1771826399999, "quote_volume": 64860.76768, "trades": 1433, "taker_buy_base": 152579.4, "taker_buy_quote": 43070.60762 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2825, "high": 0.2896, "low": 0.2825, "close": 0.2862, "volume": 306385.9, "close_time": 1771829999999, "quote_volume": 87960.53238, "trades": 1879, "taker_buy_base": 183350.7, "taker_buy_quote": 52665.54067 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.286, "high": 0.2879, "low": 0.284, "close": 0.2859, "volume": 347942.1, "close_time": 1771833599999, "quote_volume": 99499.441, "trades": 1384, "taker_buy_base": 242210.8, "taker_buy_quote": 69287.78539 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2857, "high": 0.2871, "low": 0.2835, "close": 0.2859, "volume": 167887.3, "close_time": 1771837199999, "quote_volume": 47854.83928, "trades": 674, "taker_buy_base": 91217.4, "taker_buy_quote": 26025.03487 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.286, "high": 0.2944, "low": 0.2857, "close": 0.2921, "volume": 293463.8, "close_time": 1771840799999, "quote_volume": 85187.00129, "trades": 1565, "taker_buy_base": 145795.8, "taker_buy_quote": 42276.37007 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.292, "high": 0.2932, "low": 0.2891, "close": 0.2897, "volume": 170036.9, "close_time": 1771844399999, "quote_volume": 49455.93287, "trades": 903, "taker_buy_base": 62979.1, "taker_buy_quote": 18336.75942 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2897, "high": 0.2917, "low": 0.2884, "close": 0.2887, "volume": 150176.2, "close_time": 1771847999999, "quote_volume": 43569.31239, "trades": 761, "taker_buy_base": 80371.6, "taker_buy_quote": 23336.06675 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2886, "high": 0.2899, "low": 0.2857, "close": 0.288, "volume": 179547.0, "close_time": 1771851599999, "quote_volume": 51699.89411, "trades": 1028, "taker_buy_base": 100088.0, "taker_buy_quote": 28815.48842 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2881, "high": 0.2882, "low": 0.2847, "close": 0.2851, "volume": 181771.2, "close_time": 1771855199999, "quote_volume": 52012.85711, "trades": 789, "taker_buy_base": 122869.8, "taker_buy_quote": 35163.28573 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2849, "high": 0.2855, "low": 0.2802, "close": 0.2824, "volume": 319178.0, "close_time": 1771858799999, "quote_volume": 90333.37623, "trades": 1594, "taker_buy_base": 129701.8, "taker_buy_quote": 36761.38069 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2825, "high": 0.2827, "low": 0.2778, "close": 0.2786, "volume": 441905.4, "close_time": 1771862399999, "quote_volume": 123887.82758, "trades": 2362, "taker_buy_base": 143473.3, "taker_buy_quote": 40167.74189 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2786, "high": 0.2796, "low": 0.276, "close": 0.2766, "volume": 367383.1, "close_time": 1771865999999, "quote_volume": 102116.00587, "trades": 1521, "taker_buy_base": 178975.3, "taker_buy_quote": 49755.35689 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2767, "high": 0.2771, "low": 0.27, "close": 0.2748, "volume": 240318.5, "close_time": 1771869599999, "quote_volume": 65587.21357, "trades": 1266, "taker_buy_base": 121738.7, "taker_buy_quote": 33258.70644 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2748, "high": 0.2796, "low": 0.2739, "close": 0.2776, "volume": 270287.1, "close_time": 1771873199999, "quote_volume": 74899.30341, "trades": 1297, "taker_buy_base": 142785.5, "taker_buy_quote": 39585.83776 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2777, "high": 0.2781, "low": 0.2746, "close": 0.2749, "volume": 113981.2, "close_time": 1771876799999, "quote_volume": 31465.41121, "trades": 727, "taker_buy_base": 57475.7, "taker_buy_quote": 15872.97384 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2747, "high": 0.2774, "low": 0.2732, "close": 0.2769, "volume": 55334.2, "close_time": 1771880399999, "quote_volume": 15220.83245, "trades": 450, "taker_buy_base": 29088.6, "taker_buy_quote": 7999.61108 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2768, "high": 0.2815, "low": 0.2766, "close": 0.2802, "volume": 75206.0, "close_time": 1771883999999, "quote_volume": 20994.85432, "trades": 444, "taker_buy_base": 43626.6, "taker_buy_quote": 12189.90176 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.28, "high": 0.2803, "low": 0.2776, "close": 0.2776, "volume": 78068.6, "close_time": 1771887599999, "quote_volume": 21782.07249, "trades": 417, "taker_buy_base": 30909.5, "taker_buy_quote": 8628.86588 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2776, "high": 0.2794, "low": 0.2769, "close": 0.2776, "volume": 125113.1, "close_time": 1771891199999, "quote_volume": 34784.10345, "trades": 401, "taker_buy_base": 41290.8, "taker_buy_quote": 11476.93009 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2776, "high": 0.2819, "low": 0.2736, "close": 0.2775, "volume": 1023892.5, "close_time": 1771894799999, "quote_volume": 284749.44532, "trades": 4245, "taker_buy_base": 542852.4, "taker_buy_quote": 150968.65262 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2774, "high": 0.2814, "low": 0.2727, "close": 0.2767, "volume": 673561.0, "close_time": 1771898399999, "quote_volume": 187468.10642, "trades": 2247, "taker_buy_base": 373050.5, "taker_buy_quote": 103765.4674 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2766, "high": 0.2819, "low": 0.2757, "close": 0.2812, "volume": 232351.8, "close_time": 1771901999999, "quote_volume": 64688.04838, "trades": 1177, "taker_buy_base": 113552.6, "taker_buy_quote": 31701.61128 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.281, "high": 0.283, "low": 0.2773, "close": 0.2788, "volume": 390574.8, "close_time": 1771905599999, "quote_volume": 109574.06066, "trades": 1447, "taker_buy_base": 179391.5, "taker_buy_quote": 50301.09157 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2788, "high": 0.2806, "low": 0.2764, "close": 0.2774, "volume": 143248.9, "close_time": 1771909199999, "quote_volume": 39891.46056, "trades": 894, "taker_buy_base": 65260.3, "taker_buy_quote": 18189.00811 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2773, "high": 0.2803, "low": 0.276, "close": 0.2775, "volume": 117879.8, "close_time": 1771912799999, "quote_volume": 32764.68831, "trades": 706, "taker_buy_base": 55415.3, "taker_buy_quote": 15395.88681 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2775, "high": 0.2797, "low": 0.2755, "close": 0.277, "volume": 207122.4, "close_time": 1771916399999, "quote_volume": 57420.55473, "trades": 1035, "taker_buy_base": 82110.3, "taker_buy_quote": 22765.09962 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2771, "high": 0.2783, "low": 0.2754, "close": 0.2767, "volume": 188041.7, "close_time": 1771919999999, "quote_volume": 52054.63864, "trades": 829, "taker_buy_base": 66611.3, "taker_buy_quote": 18446.70286 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2766, "high": 0.2785, "low": 0.2744, "close": 0.275, "volume": 320615.7, "close_time": 1771923599999, "quote_volume": 88563.93378, "trades": 1082, "taker_buy_base": 156391.5, "taker_buy_quote": 43218.04223 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2753, "high": 0.2819, "low": 0.2729, "close": 0.28, "volume": 488316.3, "close_time": 1771927199999, "quote_volume": 134993.83928, "trades": 1212, "taker_buy_base": 298387.9, "taker_buy_quote": 82439.72563 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2799, "high": 0.2823, "low": 0.2745, "close": 0.2747, "volume": 344035.9, "close_time": 1771930799999, "quote_volume": 96025.61137, "trades": 1366, "taker_buy_base": 122176.6, "taker_buy_quote": 34076.95531 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2746, "high": 0.2754, "low": 0.2736, "close": 0.2743, "volume": 102523.1, "close_time": 1771934399999, "quote_volume": 28144.3178, "trades": 411, "taker_buy_base": 44705.1, "taker_buy_quote": 12277.6651 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2741, "high": 0.2741, "low": 0.2713, "close": 0.2725, "volume": 154113.1, "close_time": 1771937999999, "quote_volume": 41997.03524, "trades": 619, "taker_buy_base": 64080.3, "taker_buy_quote": 17463.69468 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2726, "high": 0.2753, "low": 0.2705, "close": 0.2743, "volume": 195777.2, "close_time": 1771941599999, "quote_volume": 53427.06057, "trades": 861, "taker_buy_base": 100218.1, "taker_buy_quote": 27360.96301 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2741, "high": 0.2787, "low": 0.2719, "close": 0.2782, "volume": 284753.1, "close_time": 1771945199999, "quote_volume": 78353.81843, "trades": 1221, "taker_buy_base": 145921.3, "taker_buy_quote": 40187.97107 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2784, "high": 0.2847, "low": 0.2783, "close": 0.2808, "volume": 384634.6, "close_time": 1771948799999, "quote_volume": 108171.20701, "trades": 1592, "taker_buy_base": 136626.9, "taker_buy_quote": 38436.56243 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2807, "high": 0.2861, "low": 0.2807, "close": 0.2858, "volume": 210785.3, "close_time": 1771952399999, "quote_volume": 59769.50088, "trades": 1086, "taker_buy_base": 90616.2, "taker_buy_quote": 25724.85816 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2858, "high": 0.2867, "low": 0.2835, "close": 0.2845, "volume": 150256.8, "close_time": 1771955999999, "quote_volume": 42860.84759, "trades": 789, "taker_buy_base": 75173.1, "taker_buy_quote": 21447.97607 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2844, "high": 0.2844, "low": 0.2802, "close": 0.2804, "volume": 165440.9, "close_time": 1771959599999, "quote_volume": 46608.68922, "trades": 599, "taker_buy_base": 71512.2, "taker_buy_quote": 20145.46076 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2805, "high": 0.2844, "low": 0.2801, "close": 0.2823, "volume": 115274.2, "close_time": 1771963199999, "quote_volume": 32538.54057, "trades": 532, "taker_buy_base": 49203.3, "taker_buy_quote": 13894.70426 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2822, "high": 0.2835, "low": 0.2796, "close": 0.2799, "volume": 129963.4, "close_time": 1771966799999, "quote_volume": 36646.15467, "trades": 392, "taker_buy_base": 75440.5, "taker_buy_quote": 21284.03418 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2799, "high": 0.2799, "low": 0.2773, "close": 0.2788, "volume": 67180.6, "close_time": 1771970399999, "quote_volume": 18704.16432, "trades": 371, "taker_buy_base": 33937.1, "taker_buy_quote": 9447.00665 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2788, "high": 0.28, "low": 0.2771, "close": 0.2777, "volume": 38210.7, "close_time": 1771973999999, "quote_volume": 10637.2833, "trades": 193, "taker_buy_base": 17512.2, "taker_buy_quote": 4873.92228 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2777, "high": 0.2809, "low": 0.2764, "close": 0.2788, "volume": 55173.1, "close_time": 1771977599999, "quote_volume": 15376.69906, "trades": 240, "taker_buy_base": 27875.6, "taker_buy_quote": 7763.92559 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.279, "high": 0.2798, "low": 0.2771, "close": 0.278, "volume": 138504.6, "close_time": 1771981199999, "quote_volume": 38544.91646, "trades": 411, "taker_buy_base": 51557.6, "taker_buy_quote": 14357.29323 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2781, "high": 0.2878, "low": 0.2779, "close": 0.2848, "volume": 348544.4, "close_time": 1771984799999, "quote_volume": 98742.62962, "trades": 1463, "taker_buy_base": 170725.1, "taker_buy_quote": 48162.69946 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2849, "high": 0.2879, "low": 0.2824, "close": 0.2832, "volume": 137397.3, "close_time": 1771988399999, "quote_volume": 39154.94144, "trades": 1060, "taker_buy_base": 89190.6, "taker_buy_quote": 25453.69446 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2833, "high": 0.2839, "low": 0.2797, "close": 0.28, "volume": 197963.7, "close_time": 1771991999999, "quote_volume": 55708.50943, "trades": 855, "taker_buy_base": 67600.2, "taker_buy_quote": 19010.56525 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.28, "high": 0.2854, "low": 0.2783, "close": 0.2837, "volume": 83306.6, "close_time": 1771995599999, "quote_volume": 23439.30363, "trades": 591, "taker_buy_base": 62419.2, "taker_buy_quote": 17563.98584 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2837, "high": 0.2846, "low": 0.2806, "close": 0.2827, "volume": 68066.7, "close_time": 1771999199999, "quote_volume": 19261.79969, "trades": 292, "taker_buy_base": 34756.4, "taker_buy_quote": 9835.68017 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.2824, "high": 0.2852, "low": 0.2824, "close": 0.2835, "volume": 115970.7, "close_time": 1772002799999, "quote_volume": 32902.38922, "trades": 491, "taker_buy_base": 59623.8, "taker_buy_quote": 16916.43497 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2838, "high": 0.2862, "low": 0.2836, "close": 0.2855, "volume": 98139.9, "close_time": 1772006399999, "quote_volume": 27973.72221, "trades": 557, "taker_buy_base": 46733.8, "taker_buy_quote": 13320.98187 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2855, "high": 0.292, "low": 0.2844, "close": 0.2902, "volume": 302916.2, "close_time": 1772009999999, "quote_volume": 87546.86671, "trades": 1680, "taker_buy_base": 204220.6, "taker_buy_quote": 59037.38881 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.29, "high": 0.2951, "low": 0.2884, "close": 0.2936, "volume": 219501.5, "close_time": 1772013599999, "quote_volume": 64124.6634, "trades": 1192, "taker_buy_base": 119038.5, "taker_buy_quote": 34802.92831 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2939, "high": 0.2974, "low": 0.2916, "close": 0.2926, "volume": 274114.9, "close_time": 1772017199999, "quote_volume": 80762.83554, "trades": 1432, "taker_buy_base": 105929.7, "taker_buy_quote": 31224.97391 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2925, "high": 0.2925, "low": 0.287, "close": 0.2875, "volume": 118310.9, "close_time": 1772020799999, "quote_volume": 34300.6756, "trades": 594, "taker_buy_base": 45789.2, "taker_buy_quote": 13287.8249 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2877, "high": 0.2903, "low": 0.2871, "close": 0.2883, "volume": 113291.0, "close_time": 1772024399999, "quote_volume": 32728.74098, "trades": 545, "taker_buy_base": 68099.3, "taker_buy_quote": 19682.38448 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2884, "high": 0.2891, "low": 0.2851, "close": 0.2873, "volume": 185034.9, "close_time": 1772027999999, "quote_volume": 53052.80608, "trades": 1044, "taker_buy_base": 71232.5, "taker_buy_quote": 20450.63017 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2871, "high": 0.2933, "low": 0.2871, "close": 0.2926, "volume": 620566.3, "close_time": 1772031599999, "quote_volume": 180691.42855, "trades": 1748, "taker_buy_base": 301542.0, "taker_buy_quote": 87674.22368 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2926, "high": 0.2949, "low": 0.2908, "close": 0.2921, "volume": 225604.0, "close_time": 1772035199999, "quote_volume": 66014.87619, "trades": 959, "taker_buy_base": 91707.1, "taker_buy_quote": 26823.97356 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2921, "high": 0.2976, "low": 0.2917, "close": 0.2972, "volume": 191501.6, "close_time": 1772038799999, "quote_volume": 56413.92858, "trades": 1373, "taker_buy_base": 124733.7, "taker_buy_quote": 36758.83409 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2972, "high": 0.3009, "low": 0.2962, "close": 0.3, "volume": 281949.5, "close_time": 1772042399999, "quote_volume": 84247.66073, "trades": 1396, "taker_buy_base": 184550.8, "taker_buy_quote": 55138.84948 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2999, "high": 0.3017, "low": 0.2983, "close": 0.301, "volume": 229894.3, "close_time": 1772045999999, "quote_volume": 68985.22356, "trades": 1007, "taker_buy_base": 129109.4, "taker_buy_quote": 38758.00484 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.3006, "high": 0.3031, "low": 0.2993, "close": 0.3004, "volume": 121325.3, "close_time": 1772049599999, "quote_volume": 36492.81657, "trades": 628, "taker_buy_base": 42257.3, "taker_buy_quote": 12707.66917 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3007, "high": 0.301, "low": 0.2975, "close": 0.2993, "volume": 147053.0, "close_time": 1772053199999, "quote_volume": 44013.70787, "trades": 503, "taker_buy_base": 57471.4, "taker_buy_quote": 17223.74212 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2994, "high": 0.3054, "low": 0.2989, "close": 0.3008, "volume": 182357.0, "close_time": 1772056799999, "quote_volume": 54980.73622, "trades": 993, "taker_buy_base": 105506.2, "taker_buy_quote": 31831.41807 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.301, "high": 0.302, "low": 0.2965, "close": 0.2978, "volume": 96996.7, "close_time": 1772060399999, "quote_volume": 29045.60025, "trades": 538, "taker_buy_base": 43958.3, "taker_buy_quote": 13178.02093 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2978, "high": 0.2979, "low": 0.2892, "close": 0.2946, "volume": 160607.9, "close_time": 1772063999999, "quote_volume": 47149.19235, "trades": 641, "taker_buy_base": 70834.1, "taker_buy_quote": 20751.89951 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2945, "high": 0.2962, "low": 0.2918, "close": 0.2933, "volume": 127337.7, "close_time": 1772067599999, "quote_volume": 37470.56432, "trades": 1018, "taker_buy_base": 80654.7, "taker_buy_quote": 23736.61892 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2929, "high": 0.2953, "low": 0.2918, "close": 0.2922, "volume": 100928.2, "close_time": 1772071199999, "quote_volume": 29641.40817, "trades": 453, "taker_buy_base": 49701.0, "taker_buy_quote": 14593.59082 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2917, "high": 0.2946, "low": 0.2897, "close": 0.294, "volume": 66715.9, "close_time": 1772074799999, "quote_volume": 19507.89714, "trades": 367, "taker_buy_base": 34937.9, "taker_buy_quote": 10239.57047 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2939, "high": 0.294, "low": 0.2908, "close": 0.2913, "volume": 77142.0, "close_time": 1772078399999, "quote_volume": 22508.29412, "trades": 349, "taker_buy_base": 35674.8, "taker_buy_quote": 10413.201 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2912, "high": 0.2927, "low": 0.2894, "close": 0.2908, "volume": 245827.4, "close_time": 1772081999999, "quote_volume": 71619.84513, "trades": 918, "taker_buy_base": 130241.3, "taker_buy_quote": 37942.7393 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2907, "high": 0.2907, "low": 0.2858, "close": 0.2876, "volume": 141379.2, "close_time": 1772085599999, "quote_volume": 40693.57693, "trades": 633, "taker_buy_base": 87174.4, "taker_buy_quote": 25102.04852 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2877, "high": 0.2887, "low": 0.2853, "close": 0.2858, "volume": 83768.0, "close_time": 1772089199999, "quote_volume": 24023.28143, "trades": 431, "taker_buy_base": 43063.7, "taker_buy_quote": 12343.28995 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2856, "high": 0.2878, "low": 0.2853, "close": 0.2874, "volume": 54265.5, "close_time": 1772092799999, "quote_volume": 15557.23649, "trades": 531, "taker_buy_base": 29834.7, "taker_buy_quote": 8560.91453 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2876, "high": 0.2892, "low": 0.2865, "close": 0.2872, "volume": 132081.8, "close_time": 1772096399999, "quote_volume": 37970.0434, "trades": 382, "taker_buy_base": 63890.0, "taker_buy_quote": 18357.91365 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.2872, "high": 0.2916, "low": 0.2867, "close": 0.2894, "volume": 78473.7, "close_time": 1772099999999, "quote_volume": 22711.54147, "trades": 293, "taker_buy_base": 56072.6, "taker_buy_quote": 16220.87355 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2894, "high": 0.2896, "low": 0.2826, "close": 0.2833, "volume": 110326.3, "close_time": 1772103599999, "quote_volume": 31543.74992, "trades": 388, "taker_buy_base": 28243.9, "taker_buy_quote": 8066.58455 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2832, "high": 0.2838, "low": 0.2802, "close": 0.2808, "volume": 375420.3, "close_time": 1772107199999, "quote_volume": 105805.39476, "trades": 709, "taker_buy_base": 96657.5, "taker_buy_quote": 27222.57397 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2809, "high": 0.2833, "low": 0.28, "close": 0.2823, "volume": 122567.4, "close_time": 1772110799999, "quote_volume": 34522.0156, "trades": 368, "taker_buy_base": 81534.5, "taker_buy_quote": 22982.24916 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2821, "high": 0.2827, "low": 0.2797, "close": 0.2803, "volume": 79345.2, "close_time": 1772114399999, "quote_volume": 22355.34972, "trades": 306, "taker_buy_base": 29089.1, "taker_buy_quote": 8192.00847 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2802, "high": 0.282, "low": 0.2774, "close": 0.2808, "volume": 262970.2, "close_time": 1772117999999, "quote_volume": 73517.24939, "trades": 829, "taker_buy_base": 124764.4, "taker_buy_quote": 34920.02481 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2808, "high": 0.2813, "low": 0.2773, "close": 0.2789, "volume": 461603.7, "close_time": 1772121599999, "quote_volume": 128822.43228, "trades": 1267, "taker_buy_base": 265123.5, "taker_buy_quote": 73983.2209 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.279, "high": 0.2804, "low": 0.2719, "close": 0.2725, "volume": 273965.4, "close_time": 1772125199999, "quote_volume": 75553.80571, "trades": 1154, "taker_buy_base": 110383.8, "taker_buy_quote": 30483.62717 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2726, "high": 0.2753, "low": 0.2723, "close": 0.273, "volume": 72050.6, "close_time": 1772128799999, "quote_volume": 19739.74195, "trades": 373, "taker_buy_base": 40829.6, "taker_buy_quote": 11188.12199 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.273, "high": 0.2793, "low": 0.2729, "close": 0.2792, "volume": 168218.4, "close_time": 1772132399999, "quote_volume": 46375.19612, "trades": 806, "taker_buy_base": 77099.6, "taker_buy_quote": 21318.2218 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2788, "high": 0.2839, "low": 0.2788, "close": 0.2825, "volume": 216624.3, "close_time": 1772135999999, "quote_volume": 61103.85212, "trades": 774, "taker_buy_base": 124873.5, "taker_buy_quote": 35167.85588 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2821, "high": 0.2834, "low": 0.2793, "close": 0.2801, "volume": 67511.0, "close_time": 1772139599999, "quote_volume": 18997.57412, "trades": 314, "taker_buy_base": 19089.8, "taker_buy_quote": 5366.3526 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.28, "high": 0.2801, "low": 0.2778, "close": 0.2796, "volume": 47098.7, "close_time": 1772143199999, "quote_volume": 13130.65206, "trades": 262, "taker_buy_base": 13275.7, "taker_buy_quote": 3703.53137 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2793, "high": 0.2804, "low": 0.279, "close": 0.2797, "volume": 64810.4, "close_time": 1772146799999, "quote_volume": 18135.81518, "trades": 248, "taker_buy_base": 14168.5, "taker_buy_quote": 3964.49651 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2794, "high": 0.2801, "low": 0.2787, "close": 0.28, "volume": 46956.8, "close_time": 1772150399999, "quote_volume": 13123.47181, "trades": 241, "taker_buy_base": 25438.9, "taker_buy_quote": 7112.95128 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2799, "high": 0.2802, "low": 0.2767, "close": 0.2782, "volume": 49137.9, "close_time": 1772153999999, "quote_volume": 13656.58231, "trades": 238, "taker_buy_base": 7304.3, "taker_buy_quote": 2031.17937 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2783, "high": 0.2792, "low": 0.2766, "close": 0.2784, "volume": 46619.6, "close_time": 1772157599999, "quote_volume": 12969.21767, "trades": 294, "taker_buy_base": 9512.5, "taker_buy_quote": 2646.67462 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2785, "high": 0.2816, "low": 0.2784, "close": 0.28, "volume": 52689.1, "close_time": 1772161199999, "quote_volume": 14757.24329, "trades": 231, "taker_buy_base": 26214.2, "taker_buy_quote": 7335.05755 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.2801, "high": 0.2815, "low": 0.2786, "close": 0.2806, "volume": 43945.2, "close_time": 1772164799999, "quote_volume": 12274.75077, "trades": 240, "taker_buy_base": 22096.2, "taker_buy_quote": 6172.59576 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2804, "high": 0.288, "low": 0.2804, "close": 0.2872, "volume": 164485.8, "close_time": 1772168399999, "quote_volume": 46684.88591, "trades": 927, "taker_buy_base": 79192.9, "taker_buy_quote": 22481.41285 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2866, "high": 0.2892, "low": 0.2856, "close": 0.2861, "volume": 125317.7, "close_time": 1772171999999, "quote_volume": 36040.95809, "trades": 554, "taker_buy_base": 50074.1, "taker_buy_quote": 14399.54574 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.2865, "high": 0.2869, "low": 0.2848, "close": 0.2856, "volume": 87688.5, "close_time": 1772175599999, "quote_volume": 25057.49687, "trades": 330, "taker_buy_base": 28005.0, "taker_buy_quote": 8007.92479 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2855, "high": 0.2906, "low": 0.2855, "close": 0.2899, "volume": 345832.4, "close_time": 1772179199999, "quote_volume": 99359.73521, "trades": 960, "taker_buy_base": 93800.2, "taker_buy_quote": 26972.75619 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2901, "high": 0.2914, "low": 0.2873, "close": 0.29, "volume": 56255.4, "close_time": 1772182799999, "quote_volume": 16280.91663, "trades": 285, "taker_buy_base": 31261.2, "taker_buy_quote": 9051.36696 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2897, "high": 0.2937, "low": 0.2894, "close": 0.2924, "volume": 261828.5, "close_time": 1772186399999, "quote_volume": 76354.64669, "trades": 1525, "taker_buy_base": 151676.8, "taker_buy_quote": 44205.31219 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2921, "high": 0.2933, "low": 0.2873, "close": 0.289, "volume": 384831.7, "close_time": 1772189999999, "quote_volume": 112078.21149, "trades": 832, "taker_buy_base": 94766.9, "taker_buy_quote": 27475.33124 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.289, "high": 0.2915, "low": 0.2845, "close": 0.2859, "volume": 152880.4, "close_time": 1772193599999, "quote_volume": 43929.74227, "trades": 793, "taker_buy_base": 69381.0, "taker_buy_quote": 19967.15483 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.285, "high": 0.2872, "low": 0.2824, "close": 0.2839, "volume": 175427.3, "close_time": 1772197199999, "quote_volume": 49879.2008, "trades": 606, "taker_buy_base": 98549.4, "taker_buy_quote": 28033.42659 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2841, "high": 0.2866, "low": 0.2804, "close": 0.2857, "volume": 469017.2, "close_time": 1772200799999, "quote_volume": 132661.48048, "trades": 1059, "taker_buy_base": 221999.9, "taker_buy_quote": 62875.29549 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2855, "high": 0.286, "low": 0.2805, "close": 0.2809, "volume": 120171.8, "close_time": 1772204399999, "quote_volume": 33957.15633, "trades": 827, "taker_buy_base": 47447.3, "taker_buy_quote": 13414.98614 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2811, "high": 0.2836, "low": 0.2797, "close": 0.2824, "volume": 92732.4, "close_time": 1772207999999, "quote_volume": 26145.97836, "trades": 607, "taker_buy_base": 53135.0, "taker_buy_quote": 14999.06618 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2821, "high": 0.2844, "low": 0.2801, "close": 0.2801, "volume": 157246.5, "close_time": 1772211599999, "quote_volume": 44370.15645, "trades": 554, "taker_buy_base": 100541.4, "taker_buy_quote": 28375.89317 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2801, "high": 0.283, "low": 0.2779, "close": 0.2828, "volume": 158264.1, "close_time": 1772215199999, "quote_volume": 44272.41752, "trades": 678, "taker_buy_base": 71045.1, "taker_buy_quote": 19900.48921 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2827, "high": 0.2831, "low": 0.2801, "close": 0.2801, "volume": 18430.6, "close_time": 1772218799999, "quote_volume": 5197.35358, "trades": 114, "taker_buy_base": 6613.1, "taker_buy_quote": 1866.50438 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2801, "high": 0.2815, "low": 0.2774, "close": 0.2781, "volume": 140583.6, "close_time": 1772222399999, "quote_volume": 39198.69026, "trades": 533, "taker_buy_base": 85192.6, "taker_buy_quote": 23759.96027 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2782, "high": 0.2796, "low": 0.2764, "close": 0.2766, "volume": 211037.3, "close_time": 1772225999999, "quote_volume": 58720.71091, "trades": 1097, "taker_buy_base": 124786.9, "taker_buy_quote": 34727.92423 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2766, "high": 0.2769, "low": 0.2728, "close": 0.2741, "volume": 90336.3, "close_time": 1772229599999, "quote_volume": 24830.93325, "trades": 596, "taker_buy_base": 29068.9, "taker_buy_quote": 7994.15596 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2741, "high": 0.2748, "low": 0.2705, "close": 0.2748, "volume": 55114.3, "close_time": 1772233199999, "quote_volume": 15051.43581, "trades": 349, "taker_buy_base": 22444.3, "taker_buy_quote": 6130.57041 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2751, "high": 0.2778, "low": 0.2751, "close": 0.2773, "volume": 93061.2, "close_time": 1772236799999, "quote_volume": 25738.43743, "trades": 406, "taker_buy_base": 53281.3, "taker_buy_quote": 14736.36734 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.277, "high": 0.2794, "low": 0.2763, "close": 0.2792, "volume": 28946.4, "close_time": 1772240399999, "quote_volume": 8047.67347, "trades": 148, "taker_buy_base": 21511.9, "taker_buy_quote": 5979.80168 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2791, "high": 0.2798, "low": 0.2758, "close": 0.2759, "volume": 60873.7, "close_time": 1772243999999, "quote_volume": 16937.04254, "trades": 253, "taker_buy_base": 31119.8, "taker_buy_quote": 8666.03694 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2756, "high": 0.2759, "low": 0.2737, "close": 0.2737, "volume": 42358.6, "close_time": 1772247599999, "quote_volume": 11636.98084, "trades": 176, "taker_buy_base": 18653.5, "taker_buy_quote": 5125.71283 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2737, "high": 0.2739, "low": 0.271, "close": 0.2718, "volume": 18505.1, "close_time": 1772251199999, "quote_volume": 5040.45976, "trades": 140, "taker_buy_base": 8190.0, "taker_buy_quote": 2230.33532 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.272, "high": 0.2721, "low": 0.2683, "close": 0.2694, "volume": 95563.6, "close_time": 1772254799999, "quote_volume": 25807.72937, "trades": 408, "taker_buy_base": 34455.8, "taker_buy_quote": 9303.69935 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2697, "high": 0.2697, "low": 0.2664, "close": 0.2677, "volume": 139541.0, "close_time": 1772258399999, "quote_volume": 37385.90699, "trades": 550, "taker_buy_base": 68353.1, "taker_buy_quote": 18338.80168 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2675, "high": 0.2676, "low": 0.255, "close": 0.2559, "volume": 513769.7, "close_time": 1772261999999, "quote_volume": 133994.13281, "trades": 2476, "taker_buy_base": 203793.8, "taker_buy_quote": 53206.64211 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2554, "high": 0.2642, "low": 0.2539, "close": 0.2592, "volume": 242963.5, "close_time": 1772265599999, "quote_volume": 62885.88307, "trades": 1234, "taker_buy_base": 108422.8, "taker_buy_quote": 28038.59743 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2591, "high": 0.2591, "low": 0.2545, "close": 0.2549, "volume": 258882.1, "close_time": 1772269199999, "quote_volume": 66392.03951, "trades": 862, "taker_buy_base": 123494.4, "taker_buy_quote": 31681.79337 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2554, "high": 0.2562, "low": 0.2532, "close": 0.2548, "volume": 246282.1, "close_time": 1772272799999, "quote_volume": 62722.96607, "trades": 1133, "taker_buy_base": 105447.1, "taker_buy_quote": 26859.92989 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2545, "high": 0.2565, "low": 0.253, "close": 0.2545, "volume": 272057.7, "close_time": 1772276399999, "quote_volume": 69220.35056, "trades": 845, "taker_buy_base": 102441.1, "taker_buy_quote": 26104.26919 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2545, "high": 0.2559, "low": 0.2532, "close": 0.2534, "volume": 166292.0, "close_time": 1772279999999, "quote_volume": 42406.76853, "trades": 445, "taker_buy_base": 96734.8, "taker_buy_quote": 24678.55272 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2534, "high": 0.2546, "low": 0.2523, "close": 0.2537, "volume": 207666.5, "close_time": 1772283599999, "quote_volume": 52609.58469, "trades": 371, "taker_buy_base": 124727.7, "taker_buy_quote": 31609.04308 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2538, "high": 0.2619, "low": 0.2528, "close": 0.2607, "volume": 309717.2, "close_time": 1772287199999, "quote_volume": 79828.60544, "trades": 964, "taker_buy_base": 179423.7, "taker_buy_quote": 46273.10224 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2608, "high": 0.2622, "low": 0.2578, "close": 0.2587, "volume": 138116.9, "close_time": 1772290799999, "quote_volume": 35857.73289, "trades": 486, "taker_buy_base": 46976.8, "taker_buy_quote": 12200.50262 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2587, "high": 0.2629, "low": 0.2578, "close": 0.2615, "volume": 128332.3, "close_time": 1772294399999, "quote_volume": 33523.44295, "trades": 416, "taker_buy_base": 84632.3, "taker_buy_quote": 22102.08733 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2587, "close": 0.2604, "volume": 50574.3, "close_time": 1772297999999, "quote_volume": 13131.57753, "trades": 193, "taker_buy_base": 27561.0, "taker_buy_quote": 7158.80162 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2601, "high": 0.2616, "low": 0.258, "close": 0.261, "volume": 115306.1, "close_time": 1772301599999, "quote_volume": 29903.10819, "trades": 363, "taker_buy_base": 58339.7, "taker_buy_quote": 15144.95178 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2608, "high": 0.2657, "low": 0.2583, "close": 0.2638, "volume": 153213.3, "close_time": 1772305199999, "quote_volume": 40044.29257, "trades": 796, "taker_buy_base": 52827.6, "taker_buy_quote": 13811.9937 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2639, "high": 0.2681, "low": 0.2617, "close": 0.2665, "volume": 89569.3, "close_time": 1772308799999, "quote_volume": 23684.26661, "trades": 432, "taker_buy_base": 47324.8, "taker_buy_quote": 12520.20484 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2664, "high": 0.2716, "low": 0.2658, "close": 0.2713, "volume": 101547.3, "close_time": 1772312399999, "quote_volume": 27376.58897, "trades": 579, "taker_buy_base": 50814.3, "taker_buy_quote": 13698.24366 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2715, "high": 0.2715, "low": 0.2663, "close": 0.2689, "volume": 116973.8, "close_time": 1772315999999, "quote_volume": 31325.43831, "trades": 445, "taker_buy_base": 46859.3, "taker_buy_quote": 12546.1405 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2682, "high": 0.275, "low": 0.2682, "close": 0.2725, "volume": 83524.1, "close_time": 1772319599999, "quote_volume": 22730.31482, "trades": 326, "taker_buy_base": 48557.9, "taker_buy_quote": 13188.80581 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2723, "high": 0.2725, "low": 0.2711, "close": 0.2715, "volume": 52688.1, "close_time": 1772323199999, "quote_volume": 14328.49156, "trades": 213, "taker_buy_base": 21461.6, "taker_buy_quote": 5837.80314 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2715, "high": 0.2718, "low": 0.2676, "close": 0.2685, "volume": 98258.2, "close_time": 1772326799999, "quote_volume": 26503.36, "trades": 326, "taker_buy_base": 36557.3, "taker_buy_quote": 9859.47584 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2682, "high": 0.2755, "low": 0.2661, "close": 0.2736, "volume": 198912.1, "close_time": 1772330399999, "quote_volume": 53776.02315, "trades": 863, "taker_buy_base": 98549.4, "taker_buy_quote": 26740.07854 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.274, "high": 0.2789, "low": 0.274, "close": 0.2761, "volume": 262103.7, "close_time": 1772333999999, "quote_volume": 72541.14759, "trades": 914, "taker_buy_base": 155131.9, "taker_buy_quote": 42930.39489 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.276, "high": 0.2765, "low": 0.2713, "close": 0.2718, "volume": 161007.5, "close_time": 1772337599999, "quote_volume": 44017.37374, "trades": 420, "taker_buy_base": 107011.1, "taker_buy_quote": 29270.65089 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2726, "high": 0.2738, "low": 0.2695, "close": 0.2725, "volume": 170061.3, "close_time": 1772341199999, "quote_volume": 46169.15815, "trades": 507, "taker_buy_base": 59642.6, "taker_buy_quote": 16205.59296 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2728, "high": 0.274, "low": 0.2724, "close": 0.2732, "volume": 18885.7, "close_time": 1772344799999, "quote_volume": 5164.39356, "trades": 105, "taker_buy_base": 15148.2, "taker_buy_quote": 4143.61486 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2725, "high": 0.2725, "low": 0.2691, "close": 0.2704, "volume": 71358.6, "close_time": 1772348399999, "quote_volume": 19282.07005, "trades": 299, "taker_buy_base": 26658.2, "taker_buy_quote": 7200.32662 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2699, "high": 0.2722, "low": 0.2692, "close": 0.2714, "volume": 26439.0, "close_time": 1772351999999, "quote_volume": 7166.43847, "trades": 137, "taker_buy_base": 15411.0, "taker_buy_quote": 4177.14919 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2715, "high": 0.2723, "low": 0.266, "close": 0.2663, "volume": 64488.5, "close_time": 1772355599999, "quote_volume": 17392.11283, "trades": 243, "taker_buy_base": 34246.3, "taker_buy_quote": 9246.99579 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2668, "high": 0.268, "low": 0.2652, "close": 0.2654, "volume": 35050.0, "close_time": 1772359199999, "quote_volume": 9337.55029, "trades": 183, "taker_buy_base": 17059.3, "taker_buy_quote": 4546.49022 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2656, "high": 0.2677, "low": 0.2646, "close": 0.2664, "volume": 77962.7, "close_time": 1772362799999, "quote_volume": 20733.19202, "trades": 267, "taker_buy_base": 52682.5, "taker_buy_quote": 14010.17073 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2667, "high": 0.2678, "low": 0.266, "close": 0.2677, "volume": 27289.5, "close_time": 1772366399999, "quote_volume": 7278.01907, "trades": 185, "taker_buy_base": 10343.2, "taker_buy_quote": 2761.50448 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2678, "high": 0.268, "low": 0.2649, "close": 0.2653, "volume": 27820.5, "close_time": 1772369999999, "quote_volume": 7420.22383, "trades": 290, "taker_buy_base": 15994.9, "taker_buy_quote": 4271.9289 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2652, "high": 0.2704, "low": 0.2631, "close": 0.2681, "volume": 107826.4, "close_time": 1772373599999, "quote_volume": 28782.95625, "trades": 638, "taker_buy_base": 59794.7, "taker_buy_quote": 15966.80737 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2685, "high": 0.2701, "low": 0.2654, "close": 0.2666, "volume": 70470.7, "close_time": 1772377199999, "quote_volume": 18839.2962, "trades": 379, "taker_buy_base": 19042.7, "taker_buy_quote": 5095.95742 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2666, "high": 0.2694, "low": 0.2666, "close": 0.2673, "volume": 39035.2, "close_time": 1772380799999, "quote_volume": 10460.65233, "trades": 244, "taker_buy_base": 16190.6, "taker_buy_quote": 4340.36479 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2674, "high": 0.2695, "low": 0.263, "close": 0.2652, "volume": 104915.7, "close_time": 1772384399999, "quote_volume": 27918.10276, "trades": 484, "taker_buy_base": 51355.6, "taker_buy_quote": 13631.09394 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2649, "high": 0.2652, "low": 0.262, "close": 0.2631, "volume": 55691.7, "close_time": 1772387999999, "quote_volume": 14671.48318, "trades": 283, "taker_buy_base": 25330.0, "taker_buy_quote": 6678.87455 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2631, "high": 0.2678, "low": 0.2629, "close": 0.2652, "volume": 55498.7, "close_time": 1772391599999, "quote_volume": 14743.71988, "trades": 276, "taker_buy_base": 30043.5, "taker_buy_quote": 7977.25516 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.265, "high": 0.2651, "low": 0.2599, "close": 0.2606, "volume": 97690.9, "close_time": 1772395199999, "quote_volume": 25532.95829, "trades": 355, "taker_buy_base": 42494.7, "taker_buy_quote": 11105.98837 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2606, "high": 0.2614, "low": 0.2567, "close": 0.2576, "volume": 119339.9, "close_time": 1772398799999, "quote_volume": 30820.55623, "trades": 529, "taker_buy_base": 66384.9, "taker_buy_quote": 17146.846 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2574, "high": 0.2611, "low": 0.2574, "close": 0.2609, "volume": 27892.0, "close_time": 1772402399999, "quote_volume": 7256.48717, "trades": 169, "taker_buy_base": 14702.3, "taker_buy_quote": 3823.12919 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.2608, "high": 0.2665, "low": 0.2607, "close": 0.2616, "volume": 133849.4, "close_time": 1772405999999, "quote_volume": 35277.52231, "trades": 455, "taker_buy_base": 81505.8, "taker_buy_quote": 21471.63425 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2615, "high": 0.2654, "low": 0.2615, "close": 0.2641, "volume": 209167.3, "close_time": 1772409599999, "quote_volume": 55297.27237, "trades": 564, "taker_buy_base": 92922.8, "taker_buy_quote": 24548.56482 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2642, "high": 0.2688, "low": 0.2635, "close": 0.2679, "volume": 251796.1, "close_time": 1772413199999, "quote_volume": 66738.75511, "trades": 421, "taker_buy_base": 163505.7, "taker_buy_quote": 43306.17339 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.268, "high": 0.2706, "low": 0.2668, "close": 0.2672, "volume": 130190.7, "close_time": 1772416799999, "quote_volume": 35007.50635, "trades": 619, "taker_buy_base": 48553.3, "taker_buy_quote": 13072.54518 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.267, "high": 0.2673, "low": 0.2634, "close": 0.2655, "volume": 56540.8, "close_time": 1772420399999, "quote_volume": 14992.47115, "trades": 316, "taker_buy_base": 12578.8, "taker_buy_quote": 3342.61541 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2653, "high": 0.2688, "low": 0.2644, "close": 0.2681, "volume": 83190.8, "close_time": 1772423999999, "quote_volume": 22195.12354, "trades": 475, "taker_buy_base": 49917.9, "taker_buy_quote": 13307.23008 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2683, "high": 0.2694, "low": 0.2673, "close": 0.2678, "volume": 44180.6, "close_time": 1772427599999, "quote_volume": 11845.6835, "trades": 245, "taker_buy_base": 15523.7, "taker_buy_quote": 4161.70333 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2679, "high": 0.2689, "low": 0.2659, "close": 0.2668, "volume": 74748.5, "close_time": 1772431199999, "quote_volume": 20013.03377, "trades": 208, "taker_buy_base": 58467.9, "taker_buy_quote": 15661.25067 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.2668, "high": 0.2672, "low": 0.2629, "close": 0.265, "volume": 634263.7, "close_time": 1772434799999, "quote_volume": 168617.80986, "trades": 1817, "taker_buy_base": 313563.7, "taker_buy_quote": 83365.59128 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2648, "high": 0.2657, "low": 0.2622, "close": 0.264, "volume": 61760.3, "close_time": 1772438399999, "quote_volume": 16314.22708, "trades": 180, "taker_buy_base": 28608.0, "taker_buy_quote": 7561.05983 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2639, "high": 0.267, "low": 0.2619, "close": 0.2665, "volume": 86487.1, "close_time": 1772441999999, "quote_volume": 22807.05825, "trades": 289, "taker_buy_base": 35296.6, "taker_buy_quote": 9336.64811 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2664, "high": 0.2692, "low": 0.2664, "close": 0.2672, "volume": 79273.1, "close_time": 1772445599999, "quote_volume": 21256.19802, "trades": 316, "taker_buy_base": 44888.5, "taker_buy_quote": 12040.30951 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2672, "high": 0.2699, "low": 0.2672, "close": 0.2697, "volume": 135321.7, "close_time": 1772449199999, "quote_volume": 36395.31816, "trades": 279, "taker_buy_base": 84356.6, "taker_buy_quote": 22688.18872 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2698, "high": 0.2743, "low": 0.2684, "close": 0.2719, "volume": 321791.3, "close_time": 1772452799999, "quote_volume": 87763.97801, "trades": 738, "taker_buy_base": 145214.5, "taker_buy_quote": 39586.13273 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2719, "high": 0.2734, "low": 0.2688, "close": 0.2689, "volume": 150229.2, "close_time": 1772456399999, "quote_volume": 40666.94383, "trades": 362, "taker_buy_base": 53076.0, "taker_buy_quote": 14375.94586 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.269, "high": 0.2733, "low": 0.268, "close": 0.2719, "volume": 120756.0, "close_time": 1772459999999, "quote_volume": 32669.61625, "trades": 378, "taker_buy_base": 79372.3, "taker_buy_quote": 21474.6493 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2717, "high": 0.2818, "low": 0.2704, "close": 0.2795, "volume": 308014.7, "close_time": 1772463599999, "quote_volume": 85331.80094, "trades": 1115, "taker_buy_base": 156709.0, "taker_buy_quote": 43387.42308 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2795, "high": 0.287, "low": 0.2788, "close": 0.286, "volume": 381407.3, "close_time": 1772467199999, "quote_volume": 108378.23675, "trades": 1130, "taker_buy_base": 206657.2, "taker_buy_quote": 58719.44856 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2867, "high": 0.2884, "low": 0.2821, "close": 0.2839, "volume": 1012341.6, "close_time": 1772470799999, "quote_volume": 290073.69001, "trades": 3393, "taker_buy_base": 577108.6, "taker_buy_quote": 165468.86971 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2839, "high": 0.2846, "low": 0.278, "close": 0.2817, "volume": 140552.9, "close_time": 1772474399999, "quote_volume": 39498.98271, "trades": 766, "taker_buy_base": 44318.4, "taker_buy_quote": 12459.83276 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.2817, "high": 0.2832, "low": 0.2797, "close": 0.2809, "volume": 101930.7, "close_time": 1772477999999, "quote_volume": 28684.70976, "trades": 363, "taker_buy_base": 39962.4, "taker_buy_quote": 11253.37496 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2809, "high": 0.2813, "low": 0.2785, "close": 0.2801, "volume": 108443.4, "close_time": 1772481599999, "quote_volume": 30387.04797, "trades": 488, "taker_buy_base": 49868.4, "taker_buy_quote": 13978.46855 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2801, "high": 0.2818, "low": 0.278, "close": 0.2783, "volume": 58548.7, "close_time": 1772485199999, "quote_volume": 16373.97854, "trades": 365, "taker_buy_base": 23857.0, "taker_buy_quote": 6663.85719 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.2777, "high": 0.2778, "low": 0.276, "close": 0.2772, "volume": 35204.9, "close_time": 1772488799999, "quote_volume": 9749.97169, "trades": 140, "taker_buy_base": 14900.6, "taker_buy_quote": 4128.0518 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2775, "high": 0.279, "low": 0.2771, "close": 0.2788, "volume": 22637.0, "close_time": 1772492399999, "quote_volume": 6300.5488, "trades": 134, "taker_buy_base": 14447.6, "taker_buy_quote": 4022.99045 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.279, "high": 0.279, "low": 0.2744, "close": 0.2759, "volume": 77336.9, "close_time": 1772495999999, "quote_volume": 21339.25381, "trades": 366, "taker_buy_base": 21720.3, "taker_buy_quote": 6004.94982 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.276, "high": 0.2766, "low": 0.2733, "close": 0.2753, "volume": 97196.0, "close_time": 1772499599999, "quote_volume": 26708.2294, "trades": 322, "taker_buy_base": 54230.2, "taker_buy_quote": 14918.84922 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.2756, "high": 0.2776, "low": 0.2746, "close": 0.2746, "volume": 65469.8, "close_time": 1772503199999, "quote_volume": 18067.41838, "trades": 295, "taker_buy_base": 30155.5, "taker_buy_quote": 8325.84992 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2745, "high": 0.2777, "low": 0.2721, "close": 0.2771, "volume": 170613.8, "close_time": 1772506799999, "quote_volume": 47078.75692, "trades": 499, "taker_buy_base": 50302.0, "taker_buy_quote": 13816.07927 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2769, "high": 0.2774, "low": 0.2741, "close": 0.2754, "volume": 65673.5, "close_time": 1772510399999, "quote_volume": 18140.43126, "trades": 178, "taker_buy_base": 28982.9, "taker_buy_quote": 8003.57643 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2755, "high": 0.2771, "low": 0.2753, "close": 0.2756, "volume": 25145.7, "close_time": 1772513999999, "quote_volume": 6940.25924, "trades": 129, "taker_buy_base": 10492.6, "taker_buy_quote": 2896.74419 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2756, "high": 0.2793, "low": 0.2749, "close": 0.275, "volume": 49275.9, "close_time": 1772517599999, "quote_volume": 13667.63252, "trades": 196, "taker_buy_base": 36286.6, "taker_buy_quote": 10065.64596 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.276, "high": 0.2783, "low": 0.2758, "close": 0.2778, "volume": 82979.7, "close_time": 1772521199999, "quote_volume": 22996.56934, "trades": 478, "taker_buy_base": 49103.8, "taker_buy_quote": 13606.38307 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2776, "high": 0.2817, "low": 0.2774, "close": 0.2786, "volume": 71592.0, "close_time": 1772524799999, "quote_volume": 20000.98271, "trades": 382, "taker_buy_base": 40104.5, "taker_buy_quote": 11204.79535 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.279, "high": 0.2791, "low": 0.272, "close": 0.2728, "volume": 60994.1, "close_time": 1772528399999, "quote_volume": 16808.18733, "trades": 259, "taker_buy_base": 23002.0, "taker_buy_quote": 6338.4668 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2729, "high": 0.2743, "low": 0.2707, "close": 0.2709, "volume": 77266.1, "close_time": 1772531999999, "quote_volume": 21053.14736, "trades": 407, "taker_buy_base": 39318.9, "taker_buy_quote": 10712.7905 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2709, "high": 0.2711, "low": 0.269, "close": 0.27, "volume": 98750.6, "close_time": 1772535599999, "quote_volume": 26655.39859, "trades": 364, "taker_buy_base": 47170.8, "taker_buy_quote": 12736.46537 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2701, "high": 0.2707, "low": 0.2665, "close": 0.2705, "volume": 120836.2, "close_time": 1772539199999, "quote_volume": 32350.48768, "trades": 422, "taker_buy_base": 70675.7, "taker_buy_quote": 18912.28486 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2701, "high": 0.2744, "low": 0.2701, "close": 0.2711, "volume": 39719.9, "close_time": 1772542799999, "quote_volume": 10779.98082, "trades": 199, "taker_buy_base": 17348.0, "taker_buy_quote": 4707.38117 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.2712, "high": 0.2712, "low": 0.2689, "close": 0.2706, "volume": 37249.5, "close_time": 1772546399999, "quote_volume": 10063.68842, "trades": 157, "taker_buy_base": 25559.3, "taker_buy_quote": 6905.71246 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2707, "high": 0.2739, "low": 0.2669, "close": 0.2688, "volume": 131344.7, "close_time": 1772549999999, "quote_volume": 35527.50397, "trades": 599, "taker_buy_base": 52083.6, "taker_buy_quote": 14119.8427 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2688, "high": 0.2747, "low": 0.2674, "close": 0.2743, "volume": 109195.0, "close_time": 1772553599999, "quote_volume": 29673.9587, "trades": 746, "taker_buy_base": 59537.4, "taker_buy_quote": 16147.86188 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.274, "high": 0.2808, "low": 0.2718, "close": 0.2754, "volume": 195681.0, "close_time": 1772557199999, "quote_volume": 54251.41952, "trades": 1599, "taker_buy_base": 89719.9, "taker_buy_quote": 24862.84604 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2756, "high": 0.2762, "low": 0.2716, "close": 0.275, "volume": 70818.2, "close_time": 1772560799999, "quote_volume": 19376.20938, "trades": 602, "taker_buy_base": 32117.2, "taker_buy_quote": 8785.72905 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2753, "high": 0.2781, "low": 0.2739, "close": 0.2755, "volume": 34635.5, "close_time": 1772564399999, "quote_volume": 9556.26702, "trades": 229, "taker_buy_base": 12178.4, "taker_buy_quote": 3363.18286 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2757, "high": 0.2757, "low": 0.272, "close": 0.2737, "volume": 58479.9, "close_time": 1772567999999, "quote_volume": 16012.91811, "trades": 323, "taker_buy_base": 25761.6, "taker_buy_quote": 7063.38844 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2736, "high": 0.2753, "low": 0.2722, "close": 0.2733, "volume": 19400.9, "close_time": 1772571599999, "quote_volume": 5311.22447, "trades": 129, "taker_buy_base": 11391.7, "taker_buy_quote": 3122.07838 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2735, "high": 0.2741, "low": 0.2711, "close": 0.2738, "volume": 57559.7, "close_time": 1772575199999, "quote_volume": 15666.8466, "trades": 404, "taker_buy_base": 21930.9, "taker_buy_quote": 5970.65145 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.2739, "high": 0.2768, "low": 0.2738, "close": 0.2754, "volume": 61235.9, "close_time": 1772578799999, "quote_volume": 16862.35985, "trades": 534, "taker_buy_base": 36938.8, "taker_buy_quote": 10171.86426 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2754, "high": 0.2784, "low": 0.2744, "close": 0.2745, "volume": 80235.5, "close_time": 1772582399999, "quote_volume": 22188.26942, "trades": 623, "taker_buy_base": 31705.3, "taker_buy_quote": 8776.89449 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2744, "high": 0.276, "low": 0.2718, "close": 0.2735, "volume": 66548.0, "close_time": 1772585999999, "quote_volume": 18228.82225, "trades": 503, "taker_buy_base": 20092.3, "taker_buy_quote": 5498.13406 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2734, "high": 0.2766, "low": 0.273, "close": 0.2737, "volume": 108319.0, "close_time": 1772589599999, "quote_volume": 29771.85881, "trades": 814, "taker_buy_base": 50469.5, "taker_buy_quote": 13878.72817 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2738, "high": 0.2742, "low": 0.2715, "close": 0.273, "volume": 65854.9, "close_time": 1772593199999, "quote_volume": 17931.68609, "trades": 414, "taker_buy_base": 26288.5, "taker_buy_quote": 7159.07411 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2729, "high": 0.2731, "low": 0.2679, "close": 0.271, "volume": 119873.0, "close_time": 1772596799999, "quote_volume": 32447.23734, "trades": 686, "taker_buy_base": 52102.5, "taker_buy_quote": 14134.31153 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.271, "high": 0.2717, "low": 0.268, "close": 0.2692, "volume": 60925.2, "close_time": 1772600399999, "quote_volume": 16393.24164, "trades": 450, "taker_buy_base": 40837.4, "taker_buy_quote": 10982.66667 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2691, "high": 0.271, "low": 0.2677, "close": 0.2688, "volume": 66399.1, "close_time": 1772603999999, "quote_volume": 17839.23773, "trades": 524, "taker_buy_base": 33094.4, "taker_buy_quote": 8889.53 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2689, "high": 0.2716, "low": 0.2677, "close": 0.2698, "volume": 43856.1, "close_time": 1772607599999, "quote_volume": 11825.69252, "trades": 359, "taker_buy_base": 28583.5, "taker_buy_quote": 7702.76777 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.2697, "high": 0.2719, "low": 0.2689, "close": 0.2701, "volume": 122504.8, "close_time": 1772611199999, "quote_volume": 33070.92826, "trades": 750, "taker_buy_base": 77885.3, "taker_buy_quote": 21030.17938 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2702, "high": 0.279, "low": 0.2691, "close": 0.2769, "volume": 262695.7, "close_time": 1772614799999, "quote_volume": 71861.57788, "trades": 1404, "taker_buy_base": 155283.3, "taker_buy_quote": 42528.34006 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2768, "high": 0.2808, "low": 0.2751, "close": 0.2781, "volume": 278295.4, "close_time": 1772618399999, "quote_volume": 77598.45608, "trades": 1594, "taker_buy_base": 156168.3, "taker_buy_quote": 43566.94615 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2782, "high": 0.279, "low": 0.2747, "close": 0.2768, "volume": 91657.1, "close_time": 1772621999999, "quote_volume": 25341.80731, "trades": 675, "taker_buy_base": 42266.1, "taker_buy_quote": 11683.59029 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.2768, "high": 0.2774, "low": 0.2733, "close": 0.2745, "volume": 57526.2, "close_time": 1772625599999, "quote_volume": 15858.55516, "trades": 438, "taker_buy_base": 28492.2, "taker_buy_quote": 7857.54721 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2744, "high": 0.2747, "low": 0.2709, "close": 0.2735, "volume": 146936.5, "close_time": 1772629199999, "quote_volume": 40072.85577, "trades": 735, "taker_buy_base": 67327.4, "taker_buy_quote": 18376.26663 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2734, "high": 0.2759, "low": 0.2733, "close": 0.2757, "volume": 83686.0, "close_time": 1772632799999, "quote_volume": 23019.47683, "trades": 560, "taker_buy_base": 23557.6, "taker_buy_quote": 6479.39692 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2756, "high": 0.2802, "low": 0.2739, "close": 0.2767, "volume": 204571.4, "close_time": 1772636399999, "quote_volume": 56614.49067, "trades": 1676, "taker_buy_base": 76099.4, "taker_buy_quote": 21063.66993 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2767, "high": 0.2852, "low": 0.2767, "close": 0.2852, "volume": 250594.6, "close_time": 1772639999999, "quote_volume": 70191.64815, "trades": 1574, "taker_buy_base": 148531.4, "taker_buy_quote": 41660.6542 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2853, "high": 0.2859, "low": 0.2784, "close": 0.2797, "volume": 309028.7, "close_time": 1772643599999, "quote_volume": 87645.07061, "trades": 1384, "taker_buy_base": 78156.6, "taker_buy_quote": 22028.8986 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2796, "high": 0.2812, "low": 0.2772, "close": 0.279, "volume": 103488.4, "close_time": 1772647199999, "quote_volume": 28934.90083, "trades": 914, "taker_buy_base": 42203.3, "taker_buy_quote": 11804.77087 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.279, "high": 0.2817, "low": 0.2776, "close": 0.2807, "volume": 95776.2, "close_time": 1772650799999, "quote_volume": 26751.65702, "trades": 741, "taker_buy_base": 49282.6, "taker_buy_quote": 13760.89752 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2806, "high": 0.2832, "low": 0.2796, "close": 0.2807, "volume": 202246.6, "close_time": 1772654399999, "quote_volume": 56893.8154, "trades": 988, "taker_buy_base": 98149.8, "taker_buy_quote": 27593.80685 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2808, "high": 0.2809, "low": 0.2784, "close": 0.2784, "volume": 107360.2, "close_time": 1772657999999, "quote_volume": 30015.43539, "trades": 800, "taker_buy_base": 19105.6, "taker_buy_quote": 5344.16525 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2785, "high": 0.2787, "low": 0.2766, "close": 0.2784, "volume": 161612.7, "close_time": 1772661599999, "quote_volume": 44845.17136, "trades": 628, "taker_buy_base": 92042.6, "taker_buy_quote": 25546.0423 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2785, "high": 0.2795, "low": 0.2756, "close": 0.2761, "volume": 83327.9, "close_time": 1772665199999, "quote_volume": 23169.55017, "trades": 381, "taker_buy_base": 48947.0, "taker_buy_quote": 13618.54141 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2762, "high": 0.2771, "low": 0.2729, "close": 0.2768, "volume": 128382.7, "close_time": 1772668799999, "quote_volume": 35302.41619, "trades": 591, "taker_buy_base": 59420.8, "taker_buy_quote": 16375.38981 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2766, "high": 0.2766, "low": 0.2745, "close": 0.2752, "volume": 127074.2, "close_time": 1772672399999, "quote_volume": 35018.33619, "trades": 574, "taker_buy_base": 47422.9, "taker_buy_quote": 13070.25038 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2749, "high": 0.2769, "low": 0.2724, "close": 0.2728, "volume": 79917.1, "close_time": 1772675999999, "quote_volume": 21930.43077, "trades": 350, "taker_buy_base": 39797.2, "taker_buy_quote": 10926.60665 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.2728, "high": 0.2756, "low": 0.2728, "close": 0.2749, "volume": 43450.5, "close_time": 1772679599999, "quote_volume": 11939.85428, "trades": 156, "taker_buy_base": 27286.4, "taker_buy_quote": 7501.16593 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2748, "high": 0.276, "low": 0.2742, "close": 0.2752, "volume": 36379.3, "close_time": 1772683199999, "quote_volume": 10003.56377, "trades": 138, "taker_buy_base": 20295.7, "taker_buy_quote": 5582.54021 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2751, "high": 0.2776, "low": 0.2749, "close": 0.2765, "volume": 75388.6, "close_time": 1772686799999, "quote_volume": 20800.81797, "trades": 248, "taker_buy_base": 49984.5, "taker_buy_quote": 13793.53659 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2761, "high": 0.2765, "low": 0.2737, "close": 0.2739, "volume": 46234.3, "close_time": 1772690399999, "quote_volume": 12727.06132, "trades": 188, "taker_buy_base": 18899.2, "taker_buy_quote": 5205.60801 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2741, "high": 0.2757, "low": 0.273, "close": 0.2753, "volume": 34276.1, "close_time": 1772693999999, "quote_volume": 9402.80422, "trades": 132, "taker_buy_base": 22349.8, "taker_buy_quote": 6130.3056 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2754, "high": 0.2759, "low": 0.2718, "close": 0.2731, "volume": 57473.8, "close_time": 1772697599999, "quote_volume": 15750.41886, "trades": 192, "taker_buy_base": 30053.4, "taker_buy_quote": 8238.87858 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2732, "high": 0.274, "low": 0.2718, "close": 0.2736, "volume": 30758.8, "close_time": 1772701199999, "quote_volume": 8395.37669, "trades": 109, "taker_buy_base": 15690.8, "taker_buy_quote": 4281.06193 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2735, "high": 0.277, "low": 0.2735, "close": 0.2763, "volume": 67795.0, "close_time": 1772704799999, "quote_volume": 18692.8494, "trades": 237, "taker_buy_base": 34059.7, "taker_buy_quote": 9395.97784 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2762, "high": 0.279, "low": 0.2748, "close": 0.2782, "volume": 58343.0, "close_time": 1772708399999, "quote_volume": 16176.51727, "trades": 223, "taker_buy_base": 19725.6, "taker_buy_quote": 5466.33 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2783, "high": 0.2783, "low": 0.2745, "close": 0.2759, "volume": 161465.4, "close_time": 1772711999999, "quote_volume": 44671.68282, "trades": 402, "taker_buy_base": 59984.1, "taker_buy_quote": 16563.58188 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2762, "high": 0.2816, "low": 0.2756, "close": 0.2803, "volume": 339368.3, "close_time": 1772715599999, "quote_volume": 94791.44707, "trades": 915, "taker_buy_base": 174363.2, "taker_buy_quote": 48664.66601 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2803, "high": 0.2806, "low": 0.2752, "close": 0.2768, "volume": 147470.5, "close_time": 1772719199999, "quote_volume": 40927.29232, "trades": 551, "taker_buy_base": 88737.0, "taker_buy_quote": 24640.86514 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.277, "high": 0.2805, "low": 0.2766, "close": 0.2793, "volume": 123967.5, "close_time": 1772722799999, "quote_volume": 34440.97226, "trades": 458, "taker_buy_base": 62892.7, "taker_buy_quote": 17461.33652 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2787, "high": 0.2791, "low": 0.2725, "close": 0.2739, "volume": 151744.8, "close_time": 1772726399999, "quote_volume": 41615.47131, "trades": 619, "taker_buy_base": 50389.1, "taker_buy_quote": 13825.69307 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2737, "high": 0.2739, "low": 0.2673, "close": 0.27, "volume": 227980.7, "close_time": 1772729999999, "quote_volume": 61527.4002, "trades": 963, "taker_buy_base": 135798.8, "taker_buy_quote": 36624.14016 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.27, "high": 0.271, "low": 0.2668, "close": 0.2678, "volume": 128333.9, "close_time": 1772733599999, "quote_volume": 34464.06396, "trades": 429, "taker_buy_base": 84459.2, "taker_buy_quote": 22691.28753 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2674, "high": 0.2711, "low": 0.2674, "close": 0.2702, "volume": 54393.9, "close_time": 1772737199999, "quote_volume": 14658.00739, "trades": 222, "taker_buy_base": 31389.4, "taker_buy_quote": 8457.68281 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2707, "high": 0.2748, "low": 0.2707, "close": 0.2715, "volume": 50082.8, "close_time": 1772740799999, "quote_volume": 13662.01319, "trades": 216, "taker_buy_base": 29848.5, "taker_buy_quote": 8146.42208 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2716, "high": 0.2758, "low": 0.2714, "close": 0.2757, "volume": 41661.4, "close_time": 1772744399999, "quote_volume": 11432.60304, "trades": 286, "taker_buy_base": 27848.4, "taker_buy_quote": 7649.54064 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2755, "high": 0.2772, "low": 0.2735, "close": 0.2738, "volume": 99476.1, "close_time": 1772747999999, "quote_volume": 27419.82604, "trades": 330, "taker_buy_base": 41946.8, "taker_buy_quote": 11577.52894 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2744, "high": 0.2744, "low": 0.2722, "close": 0.2733, "volume": 30916.3, "close_time": 1772751599999, "quote_volume": 8451.21346, "trades": 129, "taker_buy_base": 17742.0, "taker_buy_quote": 4851.09563 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2733, "high": 0.2742, "low": 0.2711, "close": 0.2713, "volume": 45092.7, "close_time": 1772755199999, "quote_volume": 12265.56421, "trades": 143, "taker_buy_base": 21039.9, "taker_buy_quote": 5717.00702 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2715, "high": 0.2726, "low": 0.2705, "close": 0.272, "volume": 22632.6, "close_time": 1772758799999, "quote_volume": 6142.31296, "trades": 126, "taker_buy_base": 11036.5, "taker_buy_quote": 2996.28839 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2721, "high": 0.2738, "low": 0.2706, "close": 0.2733, "volume": 48484.3, "close_time": 1772762399999, "quote_volume": 13174.66908, "trades": 182, "taker_buy_base": 16922.2, "taker_buy_quote": 4601.96695 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2734, "high": 0.2735, "low": 0.2724, "close": 0.2726, "volume": 22143.8, "close_time": 1772765999999, "quote_volume": 6039.72767, "trades": 115, "taker_buy_base": 5865.4, "taker_buy_quote": 1600.47032 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2724, "high": 0.2725, "low": 0.2708, "close": 0.2721, "volume": 39857.7, "close_time": 1772769599999, "quote_volume": 10835.48361, "trades": 165, "taker_buy_base": 18707.5, "taker_buy_quote": 5087.80752 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2721, "high": 0.2721, "low": 0.2693, "close": 0.2699, "volume": 186820.7, "close_time": 1772773199999, "quote_volume": 50504.71512, "trades": 952, "taker_buy_base": 125598.6, "taker_buy_quote": 33952.92965 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2702, "high": 0.2703, "low": 0.2671, "close": 0.2691, "volume": 71718.2, "close_time": 1772776799999, "quote_volume": 19262.22341, "trades": 253, "taker_buy_base": 44234.4, "taker_buy_quote": 11883.83617 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2693, "high": 0.2725, "low": 0.2693, "close": 0.2714, "volume": 32408.9, "close_time": 1772780399999, "quote_volume": 8780.64636, "trades": 131, "taker_buy_base": 22450.0, "taker_buy_quote": 6082.70982 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2712, "high": 0.2728, "low": 0.2708, "close": 0.2728, "volume": 25711.7, "close_time": 1772783999999, "quote_volume": 6986.26538, "trades": 110, "taker_buy_base": 15595.8, "taker_buy_quote": 4237.1408 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2725, "high": 0.2727, "low": 0.2709, "close": 0.2711, "volume": 50875.9, "close_time": 1772787599999, "quote_volume": 13832.28428, "trades": 178, "taker_buy_base": 41382.1, "taker_buy_quote": 11253.26531 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.2712, "high": 0.2715, "low": 0.2672, "close": 0.2687, "volume": 63306.8, "close_time": 1772791199999, "quote_volume": 16990.24391, "trades": 256, "taker_buy_base": 30351.4, "taker_buy_quote": 8143.98914 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2685, "high": 0.2706, "low": 0.2685, "close": 0.2703, "volume": 32908.1, "close_time": 1772794799999, "quote_volume": 8882.61111, "trades": 129, "taker_buy_base": 18796.5, "taker_buy_quote": 5074.34528 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2701, "high": 0.2701, "low": 0.2661, "close": 0.2663, "volume": 117610.1, "close_time": 1772798399999, "quote_volume": 31516.88217, "trades": 274, "taker_buy_base": 46621.2, "taker_buy_quote": 12500.8156 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2663, "high": 0.2675, "low": 0.264, "close": 0.2665, "volume": 36831.6, "close_time": 1772801999999, "quote_volume": 9789.15924, "trades": 220, "taker_buy_base": 16518.7, "taker_buy_quote": 4390.88091 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.266, "high": 0.2687, "low": 0.2616, "close": 0.2619, "volume": 283148.6, "close_time": 1772805599999, "quote_volume": 75083.53698, "trades": 787, "taker_buy_base": 98440.3, "taker_buy_quote": 26145.11491 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.262, "high": 0.2637, "low": 0.2573, "close": 0.2589, "volume": 181769.2, "close_time": 1772809199999, "quote_volume": 47296.73595, "trades": 849, "taker_buy_base": 115482.9, "taker_buy_quote": 30071.17872 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2585, "high": 0.2617, "low": 0.2574, "close": 0.2587, "volume": 63455.9, "close_time": 1772812799999, "quote_volume": 16458.82176, "trades": 359, "taker_buy_base": 44517.2, "taker_buy_quote": 11546.05183 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2585, "high": 0.2597, "low": 0.2571, "close": 0.2575, "volume": 227935.2, "close_time": 1772816399999, "quote_volume": 58695.39164, "trades": 394, "taker_buy_base": 184255.6, "taker_buy_quote": 47435.06352 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2573, "high": 0.2586, "low": 0.2541, "close": 0.2556, "volume": 55975.2, "close_time": 1772819999999, "quote_volume": 14318.92454, "trades": 310, "taker_buy_base": 22809.5, "taker_buy_quote": 5839.1441 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2554, "high": 0.2597, "low": 0.2554, "close": 0.2588, "volume": 58969.8, "close_time": 1772823599999, "quote_volume": 15215.65399, "trades": 334, "taker_buy_base": 49027.2, "taker_buy_quote": 12655.75042 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2587, "high": 0.2615, "low": 0.2587, "close": 0.26, "volume": 21697.2, "close_time": 1772827199999, "quote_volume": 5646.75259, "trades": 122, "taker_buy_base": 14378.7, "taker_buy_quote": 3743.48195 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.26, "high": 0.2608, "low": 0.2587, "close": 0.2604, "volume": 34497.8, "close_time": 1772830799999, "quote_volume": 8968.76683, "trades": 143, "taker_buy_base": 19600.5, "taker_buy_quote": 5098.55592 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2604, "high": 0.2606, "low": 0.2588, "close": 0.2603, "volume": 80793.5, "close_time": 1772834399999, "quote_volume": 20981.35031, "trades": 177, "taker_buy_base": 26924.9, "taker_buy_quote": 6992.9338 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2606, "high": 0.2614, "low": 0.2602, "close": 0.2614, "volume": 12586.4, "close_time": 1772837999999, "quote_volume": 3282.24532, "trades": 49, "taker_buy_base": 4827.3, "taker_buy_quote": 1257.86707 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2608, "high": 0.2613, "low": 0.2605, "close": 0.2613, "volume": 7167.3, "close_time": 1772841599999, "quote_volume": 1870.51456, "trades": 44, "taker_buy_base": 4561.4, "taker_buy_quote": 1190.84115 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.261, "high": 0.261, "low": 0.2597, "close": 0.2597, "volume": 13764.5, "close_time": 1772845199999, "quote_volume": 3579.12044, "trades": 66, "taker_buy_base": 2882.9, "taker_buy_quote": 750.46406 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2596, "high": 0.2599, "low": 0.2577, "close": 0.2588, "volume": 68595.7, "close_time": 1772848799999, "quote_volume": 17742.15784, "trades": 133, "taker_buy_base": 12308.0, "taker_buy_quote": 3188.36161 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2583, "high": 0.2602, "low": 0.2583, "close": 0.2601, "volume": 57794.4, "close_time": 1772852399999, "quote_volume": 14998.48757, "trades": 135, "taker_buy_base": 27660.3, "taker_buy_quote": 7178.86952 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.26, "high": 0.2624, "low": 0.2597, "close": 0.2597, "volume": 31344.1, "close_time": 1772855999999, "quote_volume": 8171.07697, "trades": 145, "taker_buy_base": 12881.6, "taker_buy_quote": 3363.54449 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2598, "high": 0.2619, "low": 0.259, "close": 0.2612, "volume": 7766.4, "close_time": 1772859599999, "quote_volume": 2025.20214, "trades": 80, "taker_buy_base": 4740.7, "taker_buy_quote": 1238.02124 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.2611, "high": 0.2614, "low": 0.2601, "close": 0.2602, "volume": 14202.3, "close_time": 1772863199999, "quote_volume": 3702.6924, "trades": 75, "taker_buy_base": 5345.2, "taker_buy_quote": 1393.45318 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.26, "high": 0.26, "low": 0.2573, "close": 0.2573, "volume": 35490.0, "close_time": 1772866799999, "quote_volume": 9160.02855, "trades": 134, "taker_buy_base": 9813.8, "taker_buy_quote": 2538.62349 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2572, "high": 0.2591, "low": 0.2566, "close": 0.2591, "volume": 34383.1, "close_time": 1772870399999, "quote_volume": 8856.22909, "trades": 178, "taker_buy_base": 21369.7, "taker_buy_quote": 5510.04355 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2591, "high": 0.2616, "low": 0.2591, "close": 0.2601, "volume": 37315.7, "close_time": 1772873999999, "quote_volume": 9733.44333, "trades": 175, "taker_buy_base": 27238.9, "taker_buy_quote": 7104.09047 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.26, "high": 0.2606, "low": 0.2587, "close": 0.2603, "volume": 43441.1, "close_time": 1772877599999, "quote_volume": 11285.58556, "trades": 122, "taker_buy_base": 24651.3, "taker_buy_quote": 6412.94615 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2602, "high": 0.2606, "low": 0.2593, "close": 0.2593, "volume": 44434.6, "close_time": 1772881199999, "quote_volume": 11551.47626, "trades": 135, "taker_buy_base": 13853.9, "taker_buy_quote": 3601.48291 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.2591, "high": 0.2604, "low": 0.2582, "close": 0.2589, "volume": 17911.3, "close_time": 1772884799999, "quote_volume": 4643.08677, "trades": 109, "taker_buy_base": 8613.3, "taker_buy_quote": 2233.16616 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2585, "high": 0.259, "low": 0.2575, "close": 0.2575, "volume": 6313.7, "close_time": 1772888399999, "quote_volume": 1628.94082, "trades": 40, "taker_buy_base": 873.3, "taker_buy_quote": 225.62743 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2576, "high": 0.2579, "low": 0.257, "close": 0.2572, "volume": 24770.1, "close_time": 1772891999999, "quote_volume": 6378.91204, "trades": 137, "taker_buy_base": 10938.2, "taker_buy_quote": 2817.20547 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2572, "high": 0.2573, "low": 0.2547, "close": 0.2559, "volume": 107066.4, "close_time": 1772895599999, "quote_volume": 27346.31552, "trades": 155, "taker_buy_base": 24248.1, "taker_buy_quote": 6210.74354 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2557, "high": 0.2563, "low": 0.2542, "close": 0.255, "volume": 42965.9, "close_time": 1772899199999, "quote_volume": 10955.02504, "trades": 286, "taker_buy_base": 35103.3, "taker_buy_quote": 8950.29419 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2549, "high": 0.2558, "low": 0.2544, "close": 0.2558, "volume": 25831.5, "close_time": 1772902799999, "quote_volume": 6590.29268, "trades": 89, "taker_buy_base": 18756.0, "taker_buy_quote": 4786.42281 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2559, "high": 0.2583, "low": 0.2559, "close": 0.2578, "volume": 38835.4, "close_time": 1772906399999, "quote_volume": 9994.9094, "trades": 126, "taker_buy_base": 36887.1, "taker_buy_quote": 9494.69323 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2578, "high": 0.2578, "low": 0.2554, "close": 0.2573, "volume": 62755.4, "close_time": 1772909999999, "quote_volume": 16093.35024, "trades": 269, "taker_buy_base": 22412.3, "taker_buy_quote": 5752.32261 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.257, "high": 0.2597, "low": 0.2554, "close": 0.2565, "volume": 61741.7, "close_time": 1772913599999, "quote_volume": 15930.31619, "trades": 363, "taker_buy_base": 49242.0, "taker_buy_quote": 12716.78821 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2566, "high": 0.2585, "low": 0.2566, "close": 0.2581, "volume": 17902.5, "close_time": 1772917199999, "quote_volume": 4615.23872, "trades": 116, "taker_buy_base": 12614.3, "taker_buy_quote": 3252.39658 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2577, "high": 0.2583, "low": 0.2572, "close": 0.2581, "volume": 15651.7, "close_time": 1772920799999, "quote_volume": 4035.56795, "trades": 64, "taker_buy_base": 12724.4, "taker_buy_quote": 3280.63944 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.258, "high": 0.2581, "low": 0.2525, "close": 0.2542, "volume": 35171.7, "close_time": 1772924399999, "quote_volume": 8940.29322, "trades": 295, "taker_buy_base": 18336.0, "taker_buy_quote": 4664.5076 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2544, "high": 0.2558, "low": 0.2544, "close": 0.2558, "volume": 14126.1, "close_time": 1772927999999, "quote_volume": 3610.40512, "trades": 64, "taker_buy_base": 8649.8, "taker_buy_quote": 2210.85732 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2536, "close": 0.2545, "volume": 19646.1, "close_time": 1772931599999, "quote_volume": 4995.16827, "trades": 92, "taker_buy_base": 7287.2, "taker_buy_quote": 1853.95701 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2544, "high": 0.256, "low": 0.254, "close": 0.2555, "volume": 43422.9, "close_time": 1772935199999, "quote_volume": 11084.54783, "trades": 226, "taker_buy_base": 31368.4, "taker_buy_quote": 8011.52511 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2551, "high": 0.2565, "low": 0.251, "close": 0.2513, "volume": 65473.8, "close_time": 1772938799999, "quote_volume": 16546.76388, "trades": 214, "taker_buy_base": 38632.4, "taker_buy_quote": 9758.16672 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.2515, "high": 0.2526, "low": 0.2507, "close": 0.2515, "volume": 94586.9, "close_time": 1772942399999, "quote_volume": 23795.76611, "trades": 146, "taker_buy_base": 73678.7, "taker_buy_quote": 18533.07616 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2514, "high": 0.2527, "low": 0.2498, "close": 0.2505, "volume": 35935.3, "close_time": 1772945999999, "quote_volume": 9024.81152, "trades": 228, "taker_buy_base": 20228.1, "taker_buy_quote": 5078.42143 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2506, "high": 0.2537, "low": 0.2506, "close": 0.2528, "volume": 39538.6, "close_time": 1772949599999, "quote_volume": 9989.52592, "trades": 160, "taker_buy_base": 23078.4, "taker_buy_quote": 5829.98124 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2527, "high": 0.2536, "low": 0.252, "close": 0.2533, "volume": 24315.6, "close_time": 1772953199999, "quote_volume": 6153.86145, "trades": 106, "taker_buy_base": 21773.3, "taker_buy_quote": 5510.52597 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2534, "high": 0.2555, "low": 0.2534, "close": 0.2536, "volume": 75567.1, "close_time": 1772956799999, "quote_volume": 19227.57668, "trades": 285, "taker_buy_base": 18701.5, "taker_buy_quote": 4761.4277 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2537, "high": 0.2555, "low": 0.2529, "close": 0.2549, "volume": 23955.8, "close_time": 1772960399999, "quote_volume": 6092.57565, "trades": 121, "taker_buy_base": 10194.4, "taker_buy_quote": 2595.24525 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2548, "high": 0.2562, "low": 0.2542, "close": 0.2556, "volume": 60126.7, "close_time": 1772963999999, "quote_volume": 15365.41449, "trades": 216, "taker_buy_base": 15728.2, "taker_buy_quote": 4022.1408 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2555, "high": 0.2584, "low": 0.2548, "close": 0.2558, "volume": 172979.7, "close_time": 1772967599999, "quote_volume": 44404.17259, "trades": 412, "taker_buy_base": 72483.9, "taker_buy_quote": 18674.98147 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2532, "close": 0.2549, "volume": 53714.8, "close_time": 1772971199999, "quote_volume": 13684.73666, "trades": 253, "taker_buy_base": 31601.8, "taker_buy_quote": 8048.48611 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2549, "high": 0.2562, "low": 0.2519, "close": 0.2549, "volume": 55393.7, "close_time": 1772974799999, "quote_volume": 14092.17922, "trades": 268, "taker_buy_base": 31380.9, "taker_buy_quote": 7984.00841 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.255, "high": 0.2552, "low": 0.2514, "close": 0.2536, "volume": 85434.3, "close_time": 1772978399999, "quote_volume": 21621.49565, "trades": 228, "taker_buy_base": 43145.2, "taker_buy_quote": 10919.75653 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.2534, "high": 0.2542, "low": 0.2522, "close": 0.2534, "volume": 22260.2, "close_time": 1772981999999, "quote_volume": 5636.2668, "trades": 130, "taker_buy_base": 11129.3, "taker_buy_quote": 2818.58865 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2533, "high": 0.2533, "low": 0.2513, "close": 0.2526, "volume": 27922.3, "close_time": 1772985599999, "quote_volume": 7044.04652, "trades": 138, "taker_buy_base": 18621.0, "taker_buy_quote": 4698.18276 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2526, "high": 0.2533, "low": 0.2515, "close": 0.2518, "volume": 29722.5, "close_time": 1772989199999, "quote_volume": 7502.28511, "trades": 130, "taker_buy_base": 12605.0, "taker_buy_quote": 3180.42626 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2518, "high": 0.2538, "low": 0.2518, "close": 0.2534, "volume": 5656.4, "close_time": 1772992799999, "quote_volume": 1432.32977, "trades": 42, "taker_buy_base": 3489.9, "taker_buy_quote": 883.76145 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2536, "high": 0.2536, "low": 0.2518, "close": 0.2535, "volume": 12298.9, "close_time": 1772996399999, "quote_volume": 3110.18926, "trades": 62, "taker_buy_base": 4644.8, "taker_buy_quote": 1175.33025 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.2536, "high": 0.2596, "low": 0.2536, "close": 0.2582, "volume": 58857.3, "close_time": 1772999999999, "quote_volume": 15169.68452, "trades": 316, "taker_buy_base": 40943.4, "taker_buy_quote": 10555.42592 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2583, "high": 0.2583, "low": 0.2557, "close": 0.2564, "volume": 36529.7, "close_time": 1773003599999, "quote_volume": 9384.2389, "trades": 177, "taker_buy_base": 20128.2, "taker_buy_quote": 5172.46662 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.2565, "high": 0.2568, "low": 0.2539, "close": 0.2558, "volume": 35540.9, "close_time": 1773007199999, "quote_volume": 9079.50387, "trades": 131, "taker_buy_base": 20854.1, "taker_buy_quote": 5324.70113 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2558, "high": 0.256, "low": 0.2496, "close": 0.2541, "volume": 197165.7, "close_time": 1773010799999, "quote_volume": 49811.58037, "trades": 717, "taker_buy_base": 110484.8, "taker_buy_quote": 27912.84829 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2544, "high": 0.2555, "low": 0.2527, "close": 0.2536, "volume": 76492.9, "close_time": 1773014399999, "quote_volume": 19435.46042, "trades": 297, "taker_buy_base": 27489.4, "taker_buy_quote": 6989.51052 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2538, "high": 0.2581, "low": 0.2528, "close": 0.2553, "volume": 86443.2, "close_time": 1773017999999, "quote_volume": 22099.2204, "trades": 311, "taker_buy_base": 46726.7, "taker_buy_quote": 11949.02793 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2551, "high": 0.2563, "low": 0.2533, "close": 0.2536, "volume": 95441.0, "close_time": 1773021599999, "quote_volume": 24308.41776, "trades": 329, "taker_buy_base": 41941.3, "taker_buy_quote": 10698.76748 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2536, "high": 0.2569, "low": 0.2525, "close": 0.2553, "volume": 37304.9, "close_time": 1773025199999, "quote_volume": 9489.05212, "trades": 183, "taker_buy_base": 26777.4, "taker_buy_quote": 6812.18016 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2552, "high": 0.2595, "low": 0.2551, "close": 0.2553, "volume": 105197.5, "close_time": 1773028799999, "quote_volume": 27060.39859, "trades": 408, "taker_buy_base": 41632.4, "taker_buy_quote": 10720.7425 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.256, "high": 0.2585, "low": 0.256, "close": 0.2574, "volume": 34641.4, "close_time": 1773032399999, "quote_volume": 8910.39888, "trades": 165, "taker_buy_base": 18024.3, "taker_buy_quote": 4636.66656 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2572, "high": 0.2616, "low": 0.2571, "close": 0.2609, "volume": 160890.1, "close_time": 1773035999999, "quote_volume": 41816.7809, "trades": 594, "taker_buy_base": 53353.3, "taker_buy_quote": 13831.14728 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.261, "high": 0.261, "low": 0.258, "close": 0.2582, "volume": 69983.0, "close_time": 1773039599999, "quote_volume": 18173.72715, "trades": 288, "taker_buy_base": 35722.5, "taker_buy_quote": 9285.50815 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2583, "high": 0.2614, "low": 0.256, "close": 0.2612, "volume": 61961.5, "close_time": 1773043199999, "quote_volume": 16056.34655, "trades": 353, "taker_buy_base": 31577.1, "taker_buy_quote": 8182.12142 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.261, "high": 0.2637, "low": 0.2608, "close": 0.2621, "volume": 88223.8, "close_time": 1773046799999, "quote_volume": 23149.69567, "trades": 333, "taker_buy_base": 28778.7, "taker_buy_quote": 7551.46488 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.2618, "high": 0.2641, "low": 0.2602, "close": 0.2611, "volume": 127106.0, "close_time": 1773050399999, "quote_volume": 33332.94269, "trades": 407, "taker_buy_base": 43111.7, "taker_buy_quote": 11305.6683 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.261, "high": 0.2611, "low": 0.2584, "close": 0.2584, "volume": 60719.7, "close_time": 1773053999999, "quote_volume": 15767.64754, "trades": 220, "taker_buy_base": 24141.0, "taker_buy_quote": 6268.73839 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2587, "high": 0.2596, "low": 0.2569, "close": 0.2592, "volume": 27327.6, "close_time": 1773057599999, "quote_volume": 7065.43517, "trades": 120, "taker_buy_base": 17479.2, "taker_buy_quote": 4521.57509 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2592, "high": 0.2615, "low": 0.2592, "close": 0.2607, "volume": 67750.8, "close_time": 1773061199999, "quote_volume": 17668.11478, "trades": 209, "taker_buy_base": 44156.1, "taker_buy_quote": 11517.69457 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2605, "high": 0.2643, "low": 0.26, "close": 0.2625, "volume": 89492.0, "close_time": 1773064799999, "quote_volume": 23448.38503, "trades": 391, "taker_buy_base": 35875.2, "taker_buy_quote": 9409.01166 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2622, "high": 0.2643, "low": 0.2605, "close": 0.2622, "volume": 102876.1, "close_time": 1773068399999, "quote_volume": 26964.71276, "trades": 414, "taker_buy_base": 48980.9, "taker_buy_quote": 12851.02034 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2622, "high": 0.2626, "low": 0.2606, "close": 0.2613, "volume": 78014.1, "close_time": 1773071999999, "quote_volume": 20403.54434, "trades": 303, "taker_buy_base": 28119.8, "taker_buy_quote": 7364.1858 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2612, "high": 0.2621, "low": 0.2597, "close": 0.2604, "volume": 35767.4, "close_time": 1773075599999, "quote_volume": 9333.66262, "trades": 215, "taker_buy_base": 14188.4, "taker_buy_quote": 3701.36708 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2604, "high": 0.2618, "low": 0.2596, "close": 0.2608, "volume": 65556.1, "close_time": 1773079199999, "quote_volume": 17082.83989, "trades": 254, "taker_buy_base": 25964.2, "taker_buy_quote": 6766.49803 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2606, "high": 0.2611, "low": 0.258, "close": 0.2599, "volume": 93219.7, "close_time": 1773082799999, "quote_volume": 24204.25265, "trades": 390, "taker_buy_base": 42036.3, "taker_buy_quote": 10916.56544 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.26, "high": 0.2647, "low": 0.2591, "close": 0.2603, "volume": 388005.5, "close_time": 1773086399999, "quote_volume": 101485.47173, "trades": 1252, "taker_buy_base": 144739.9, "taker_buy_quote": 37892.28146 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2605, "high": 0.2612, "low": 0.2597, "close": 0.2609, "volume": 49606.4, "close_time": 1773089999999, "quote_volume": 12920.31227, "trades": 232, "taker_buy_base": 20483.8, "taker_buy_quote": 5335.44342 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2608, "high": 0.2626, "low": 0.2607, "close": 0.2615, "volume": 58728.8, "close_time": 1773093599999, "quote_volume": 15362.67014, "trades": 201, "taker_buy_base": 35546.0, "taker_buy_quote": 9297.91341 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.262, "high": 0.2621, "low": 0.2584, "close": 0.2587, "volume": 136405.8, "close_time": 1773097199999, "quote_volume": 35464.31458, "trades": 573, "taker_buy_base": 66078.1, "taker_buy_quote": 17185.00119 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2589, "high": 0.2597, "low": 0.258, "close": 0.2589, "volume": 34298.8, "close_time": 1773100799999, "quote_volume": 8874.57192, "trades": 170, "taker_buy_base": 20070.3, "taker_buy_quote": 5192.70823 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.259, "high": 0.2609, "low": 0.2571, "close": 0.26, "volume": 47209.3, "close_time": 1773104399999, "quote_volume": 12234.29374, "trades": 236, "taker_buy_base": 25669.9, "taker_buy_quote": 6659.0468 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.26, "high": 0.2609, "low": 0.2581, "close": 0.2603, "volume": 64297.0, "close_time": 1773107999999, "quote_volume": 16679.47425, "trades": 228, "taker_buy_base": 14947.6, "taker_buy_quote": 3882.31265 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2601, "high": 0.2639, "low": 0.2597, "close": 0.2628, "volume": 104596.9, "close_time": 1773111599999, "quote_volume": 27402.11075, "trades": 391, "taker_buy_base": 63778.2, "taker_buy_quote": 16703.94125 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.263, "high": 0.2633, "low": 0.2601, "close": 0.2608, "volume": 55215.5, "close_time": 1773115199999, "quote_volume": 14442.76961, "trades": 324, "taker_buy_base": 20120.2, "taker_buy_quote": 5265.95952 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2611, "high": 0.2651, "low": 0.2611, "close": 0.2643, "volume": 72464.6, "close_time": 1773118799999, "quote_volume": 19079.77771, "trades": 274, "taker_buy_base": 34438.8, "taker_buy_quote": 9072.52675 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2614, "close": 0.2626, "volume": 271385.2, "close_time": 1773122399999, "quote_volume": 71290.4974, "trades": 1647, "taker_buy_base": 136481.9, "taker_buy_quote": 35845.8086 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2626, "high": 0.2634, "low": 0.2618, "close": 0.2628, "volume": 109740.5, "close_time": 1773125999999, "quote_volume": 28836.81917, "trades": 611, "taker_buy_base": 76908.2, "taker_buy_quote": 20208.77752 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2627, "high": 0.2644, "low": 0.2625, "close": 0.2635, "volume": 147175.8, "close_time": 1773129599999, "quote_volume": 38760.31953, "trades": 822, "taker_buy_base": 88403.9, "taker_buy_quote": 23284.42475 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2635, "high": 0.2648, "low": 0.2628, "close": 0.2634, "volume": 210248.5, "close_time": 1773133199999, "quote_volume": 55474.63555, "trades": 1127, "taker_buy_base": 101373.3, "taker_buy_quote": 26750.86236 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.2635, "high": 0.2659, "low": 0.2635, "close": 0.2643, "volume": 166636.0, "close_time": 1773136799999, "quote_volume": 44071.89766, "trades": 850, "taker_buy_base": 78895.3, "taker_buy_quote": 20875.91912 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2642, "high": 0.2664, "low": 0.2631, "close": 0.2654, "volume": 156734.4, "close_time": 1773140399999, "quote_volume": 41439.05388, "trades": 709, "taker_buy_base": 74577.8, "taker_buy_quote": 19728.46696 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2652, "high": 0.2655, "low": 0.2625, "close": 0.2634, "volume": 150039.7, "close_time": 1773143999999, "quote_volume": 39612.109, "trades": 540, "taker_buy_base": 41590.8, "taker_buy_quote": 10971.93065 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2634, "high": 0.2634, "low": 0.2605, "close": 0.2614, "volume": 213386.2, "close_time": 1773147599999, "quote_volume": 55976.42582, "trades": 754, "taker_buy_base": 84435.7, "taker_buy_quote": 22164.91428 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2614, "high": 0.2626, "low": 0.2591, "close": 0.2604, "volume": 234941.0, "close_time": 1773151199999, "quote_volume": 61299.9847, "trades": 717, "taker_buy_base": 95578.5, "taker_buy_quote": 24941.67734 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2605, "high": 0.2657, "low": 0.2586, "close": 0.2653, "volume": 243491.5, "close_time": 1773154799999, "quote_volume": 63662.78603, "trades": 896, "taker_buy_base": 123544.5, "taker_buy_quote": 32400.14171 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2655, "high": 0.2659, "low": 0.2619, "close": 0.264, "volume": 201102.8, "close_time": 1773158399999, "quote_volume": 53010.70013, "trades": 741, "taker_buy_base": 94857.7, "taker_buy_quote": 25020.50529 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2641, "high": 0.2657, "low": 0.2621, "close": 0.2645, "volume": 102424.7, "close_time": 1773161999999, "quote_volume": 27050.2405, "trades": 542, "taker_buy_base": 55652.5, "taker_buy_quote": 14699.0672 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2647, "high": 0.2652, "low": 0.2616, "close": 0.2635, "volume": 59183.4, "close_time": 1773165599999, "quote_volume": 15589.4766, "trades": 349, "taker_buy_base": 29473.9, "taker_buy_quote": 7771.42284 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2634, "high": 0.2636, "low": 0.2588, "close": 0.2597, "volume": 224970.0, "close_time": 1773169199999, "quote_volume": 58656.51368, "trades": 735, "taker_buy_base": 56977.2, "taker_buy_quote": 14862.57747 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2597, "high": 0.2607, "low": 0.2587, "close": 0.2599, "volume": 113821.1, "close_time": 1773172799999, "quote_volume": 29548.4126, "trades": 579, "taker_buy_base": 79785.2, "taker_buy_quote": 20715.17888 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2598, "high": 0.2613, "low": 0.2596, "close": 0.2609, "volume": 28361.3, "close_time": 1773176399999, "quote_volume": 7386.70051, "trades": 177, "taker_buy_base": 15690.6, "taker_buy_quote": 4086.54218 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2608, "high": 0.2615, "low": 0.2571, "close": 0.2578, "volume": 71272.6, "close_time": 1773179999999, "quote_volume": 18460.94564, "trades": 253, "taker_buy_base": 35649.1, "taker_buy_quote": 9248.22584 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2577, "high": 0.259, "low": 0.2565, "close": 0.2582, "volume": 32986.9, "close_time": 1773183599999, "quote_volume": 8503.68311, "trades": 191, "taker_buy_base": 14725.7, "taker_buy_quote": 3798.7662 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2586, "high": 0.2597, "low": 0.2582, "close": 0.2591, "volume": 39859.1, "close_time": 1773187199999, "quote_volume": 10322.54515, "trades": 188, "taker_buy_base": 26126.2, "taker_buy_quote": 6765.50241 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2592, "high": 0.2597, "low": 0.258, "close": 0.2591, "volume": 39626.9, "close_time": 1773190799999, "quote_volume": 10260.80552, "trades": 228, "taker_buy_base": 20124.6, "taker_buy_quote": 5211.76637 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.259, "high": 0.2592, "low": 0.2579, "close": 0.2588, "volume": 42209.6, "close_time": 1773194399999, "quote_volume": 10914.6119, "trades": 248, "taker_buy_base": 18602.3, "taker_buy_quote": 4809.93482 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2587, "high": 0.259, "low": 0.2572, "close": 0.2582, "volume": 33563.6, "close_time": 1773197999999, "quote_volume": 8661.0565, "trades": 157, "taker_buy_base": 16077.1, "taker_buy_quote": 4149.30194 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2585, "high": 0.2591, "low": 0.257, "close": 0.2577, "volume": 35157.3, "close_time": 1773201599999, "quote_volume": 9065.81561, "trades": 133, "taker_buy_base": 16065.9, "taker_buy_quote": 4146.38016 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2574, "high": 0.2595, "low": 0.2571, "close": 0.2593, "volume": 36149.5, "close_time": 1773205199999, "quote_volume": 9352.21149, "trades": 153, "taker_buy_base": 31668.8, "taker_buy_quote": 8195.58898 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2592, "high": 0.2592, "low": 0.256, "close": 0.2574, "volume": 369634.9, "close_time": 1773208799999, "quote_volume": 94955.85657, "trades": 1469, "taker_buy_base": 261606.5, "taker_buy_quote": 67215.22976 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2575, "high": 0.2595, "low": 0.2572, "close": 0.2594, "volume": 48568.5, "close_time": 1773212399999, "quote_volume": 12552.15782, "trades": 262, "taker_buy_base": 33015.1, "taker_buy_quote": 8533.8027 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.2592, "high": 0.2601, "low": 0.2581, "close": 0.2585, "volume": 46969.0, "close_time": 1773215999999, "quote_volume": 12172.67213, "trades": 202, "taker_buy_base": 19063.3, "taker_buy_quote": 4944.81166 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2584, "high": 0.2591, "low": 0.2577, "close": 0.2585, "volume": 61196.2, "close_time": 1773219599999, "quote_volume": 15811.10046, "trades": 285, "taker_buy_base": 32492.4, "taker_buy_quote": 8397.8264 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2585, "high": 0.2597, "low": 0.2581, "close": 0.2586, "volume": 55835.5, "close_time": 1773223199999, "quote_volume": 14462.45704, "trades": 198, "taker_buy_base": 26023.2, "taker_buy_quote": 6745.46919 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.259, "high": 0.2606, "low": 0.2587, "close": 0.2597, "volume": 89779.7, "close_time": 1773226799999, "quote_volume": 23295.21267, "trades": 219, "taker_buy_base": 27710.4, "taker_buy_quote": 7199.27429 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2596, "high": 0.2602, "low": 0.2586, "close": 0.259, "volume": 87322.7, "close_time": 1773230399999, "quote_volume": 22652.0574, "trades": 291, "taker_buy_base": 49169.6, "taker_buy_quote": 12757.98717 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2592, "high": 0.2645, "low": 0.2589, "close": 0.2621, "volume": 171150.6, "close_time": 1773233999999, "quote_volume": 44885.19248, "trades": 564, "taker_buy_base": 93290.2, "taker_buy_quote": 24467.90899 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2624, "high": 0.2673, "low": 0.2618, "close": 0.2644, "volume": 135463.0, "close_time": 1773237599999, "quote_volume": 35903.21076, "trades": 541, "taker_buy_base": 61789.4, "taker_buy_quote": 16404.47802 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.2651, "high": 0.2674, "low": 0.2637, "close": 0.2644, "volume": 173938.6, "close_time": 1773241199999, "quote_volume": 46230.12403, "trades": 825, "taker_buy_base": 38773.7, "taker_buy_quote": 10311.59479 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2647, "high": 0.2672, "low": 0.2628, "close": 0.2658, "volume": 169298.6, "close_time": 1773244799999, "quote_volume": 44896.16146, "trades": 681, "taker_buy_base": 63623.3, "taker_buy_quote": 16901.6219 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2656, "high": 0.2674, "low": 0.2643, "close": 0.2664, "volume": 112567.1, "close_time": 1773248399999, "quote_volume": 29895.38114, "trades": 475, "taker_buy_base": 29986.8, "taker_buy_quote": 7967.82773 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2665, "high": 0.2696, "low": 0.2656, "close": 0.2693, "volume": 177365.0, "close_time": 1773251999999, "quote_volume": 47618.65264, "trades": 741, "taker_buy_base": 119722.0, "taker_buy_quote": 32167.59591 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2693, "high": 0.2706, "low": 0.2676, "close": 0.2698, "volume": 245735.8, "close_time": 1773255599999, "quote_volume": 66140.04236, "trades": 774, "taker_buy_base": 87152.0, "taker_buy_quote": 23475.84579 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2698, "high": 0.2735, "low": 0.2696, "close": 0.2714, "volume": 129488.1, "close_time": 1773259199999, "quote_volume": 35176.35491, "trades": 777, "taker_buy_base": 49601.6, "taker_buy_quote": 13478.6107 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2714, "high": 0.2734, "low": 0.2698, "close": 0.2729, "volume": 210337.4, "close_time": 1773262799999, "quote_volume": 57257.4743, "trades": 496, "taker_buy_base": 130579.0, "taker_buy_quote": 35584.49806 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2727, "high": 0.2763, "low": 0.2723, "close": 0.2755, "volume": 81400.1, "close_time": 1773266399999, "quote_volume": 22312.85471, "trades": 347, "taker_buy_base": 44549.4, "taker_buy_quote": 12218.58718 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2759, "high": 0.2765, "low": 0.2727, "close": 0.274, "volume": 60568.4, "close_time": 1773269999999, "quote_volume": 16612.17547, "trades": 297, "taker_buy_base": 27335.0, "taker_buy_quote": 7504.58871 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2741, "high": 0.2745, "low": 0.2722, "close": 0.2738, "volume": 100439.1, "close_time": 1773273599999, "quote_volume": 27446.38633, "trades": 325, "taker_buy_base": 39216.4, "taker_buy_quote": 10725.40947 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.274, "high": 0.2768, "low": 0.2729, "close": 0.2751, "volume": 101673.0, "close_time": 1773277199999, "quote_volume": 27946.58933, "trades": 406, "taker_buy_base": 45579.2, "taker_buy_quote": 12535.27409 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.2748, "high": 0.2749, "low": 0.2712, "close": 0.2716, "volume": 186424.6, "close_time": 1773280799999, "quote_volume": 50784.13874, "trades": 434, "taker_buy_base": 101485.7, "taker_buy_quote": 27618.4502 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2721, "high": 0.2726, "low": 0.27, "close": 0.2702, "volume": 184822.8, "close_time": 1773284399999, "quote_volume": 50117.43893, "trades": 456, "taker_buy_base": 69237.2, "taker_buy_quote": 18785.99854 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.2702, "high": 0.2734, "low": 0.27, "close": 0.2714, "volume": 75824.8, "close_time": 1773287999999, "quote_volume": 20620.42832, "trades": 254, "taker_buy_base": 24938.3, "taker_buy_quote": 6787.20778 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2714, "high": 0.2739, "low": 0.2714, "close": 0.2727, "volume": 94534.5, "close_time": 1773291599999, "quote_volume": 25790.11573, "trades": 441, "taker_buy_base": 44123.4, "taker_buy_quote": 12044.79452 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2726, "high": 0.2734, "low": 0.2691, "close": 0.2711, "volume": 86633.9, "close_time": 1773295199999, "quote_volume": 23443.12805, "trades": 452, "taker_buy_base": 35415.5, "taker_buy_quote": 9578.19217 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.271, "high": 0.2735, "low": 0.2703, "close": 0.2719, "volume": 202475.1, "close_time": 1773298799999, "quote_volume": 55122.28111, "trades": 417, "taker_buy_base": 111084.7, "taker_buy_quote": 30236.51261 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2718, "high": 0.2742, "low": 0.2712, "close": 0.273, "volume": 115710.8, "close_time": 1773302399999, "quote_volume": 31557.40252, "trades": 540, "taker_buy_base": 53360.0, "taker_buy_quote": 14552.32767 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2734, "high": 0.2739, "low": 0.272, "close": 0.2738, "volume": 49259.5, "close_time": 1773305999999, "quote_volume": 13455.7857, "trades": 212, "taker_buy_base": 29119.9, "taker_buy_quote": 7959.04716 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2738, "high": 0.2764, "low": 0.2728, "close": 0.2743, "volume": 94912.5, "close_time": 1773309599999, "quote_volume": 26057.64121, "trades": 442, "taker_buy_base": 52582.1, "taker_buy_quote": 14439.92117 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2743, "high": 0.2788, "low": 0.2737, "close": 0.2776, "volume": 156375.9, "close_time": 1773313199999, "quote_volume": 43258.88007, "trades": 685, "taker_buy_base": 117908.8, "taker_buy_quote": 32602.09954 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2775, "high": 0.2794, "low": 0.2762, "close": 0.2764, "volume": 181934.9, "close_time": 1773316799999, "quote_volume": 50506.02439, "trades": 463, "taker_buy_base": 41579.5, "taker_buy_quote": 11544.27766 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2738, "close": 0.2749, "volume": 185386.3, "close_time": 1773320399999, "quote_volume": 50937.98613, "trades": 447, "taker_buy_base": 66090.5, "taker_buy_quote": 18167.6219 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.275, "high": 0.2764, "low": 0.272, "close": 0.2736, "volume": 149673.9, "close_time": 1773323999999, "quote_volume": 41039.52262, "trades": 595, "taker_buy_base": 75266.2, "taker_buy_quote": 20648.06522 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2737, "high": 0.2789, "low": 0.2716, "close": 0.2738, "volume": 327980.7, "close_time": 1773327599999, "quote_volume": 89904.55691, "trades": 936, "taker_buy_base": 166688.9, "taker_buy_quote": 45666.03563 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.274, "high": 0.2781, "low": 0.2738, "close": 0.277, "volume": 227238.0, "close_time": 1773331199999, "quote_volume": 62826.16283, "trades": 821, "taker_buy_base": 113155.7, "taker_buy_quote": 31284.32727 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2769, "high": 0.279, "low": 0.2765, "close": 0.2779, "volume": 106182.1, "close_time": 1773334799999, "quote_volume": 29496.06842, "trades": 354, "taker_buy_base": 66348.1, "taker_buy_quote": 18435.35524 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2777, "high": 0.278, "low": 0.2759, "close": 0.2772, "volume": 121539.3, "close_time": 1773338399999, "quote_volume": 33649.17007, "trades": 350, "taker_buy_base": 50852.4, "taker_buy_quote": 14085.33473 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.277, "high": 0.2792, "low": 0.2758, "close": 0.2784, "volume": 71958.6, "close_time": 1773341999999, "quote_volume": 19989.35617, "trades": 356, "taker_buy_base": 46832.0, "taker_buy_quote": 13015.60873 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2786, "high": 0.2812, "low": 0.2769, "close": 0.2805, "volume": 308402.9, "close_time": 1773345599999, "quote_volume": 85756.14678, "trades": 466, "taker_buy_base": 243249.7, "taker_buy_quote": 67632.0493 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2805, "high": 0.2813, "low": 0.278, "close": 0.278, "volume": 71162.1, "close_time": 1773349199999, "quote_volume": 19912.03041, "trades": 262, "taker_buy_base": 23970.2, "taker_buy_quote": 6710.66795 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2786, "high": 0.2862, "low": 0.2781, "close": 0.2823, "volume": 188633.8, "close_time": 1773352799999, "quote_volume": 53000.77237, "trades": 624, "taker_buy_base": 107990.9, "taker_buy_quote": 30348.79055 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2822, "high": 0.2833, "low": 0.281, "close": 0.2833, "volume": 124440.4, "close_time": 1773356399999, "quote_volume": 35080.16063, "trades": 438, "taker_buy_base": 76587.7, "taker_buy_quote": 21592.71287 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2837, "high": 0.2882, "low": 0.2829, "close": 0.2857, "volume": 437574.4, "close_time": 1773359999999, "quote_volume": 125128.00125, "trades": 1541, "taker_buy_base": 202244.3, "taker_buy_quote": 57805.06501 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.286, "high": 0.2915, "low": 0.2838, "close": 0.2867, "volume": 592901.4, "close_time": 1773363599999, "quote_volume": 170498.67045, "trades": 1977, "taker_buy_base": 313900.4, "taker_buy_quote": 90343.12501 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2871, "high": 0.2912, "low": 0.2865, "close": 0.2908, "volume": 261270.5, "close_time": 1773367199999, "quote_volume": 75589.62934, "trades": 731, "taker_buy_base": 139369.0, "taker_buy_quote": 40302.03614 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2911, "high": 0.2916, "low": 0.2869, "close": 0.2886, "volume": 141448.0, "close_time": 1773370799999, "quote_volume": 40988.96169, "trades": 481, "taker_buy_base": 45904.8, "taker_buy_quote": 13316.32555 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.2884, "high": 0.2905, "low": 0.287, "close": 0.2898, "volume": 121798.8, "close_time": 1773374399999, "quote_volume": 35139.40514, "trades": 505, "taker_buy_base": 45001.0, "taker_buy_quote": 12981.43207 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2894, "high": 0.2898, "low": 0.2878, "close": 0.2884, "volume": 35300.7, "close_time": 1773377999999, "quote_volume": 10191.63838, "trades": 199, "taker_buy_base": 11762.5, "taker_buy_quote": 3396.99112 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2885, "high": 0.2885, "low": 0.2862, "close": 0.2867, "volume": 39564.8, "close_time": 1773381599999, "quote_volume": 11352.68424, "trades": 211, "taker_buy_base": 18483.3, "taker_buy_quote": 5302.50237 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2865, "high": 0.2872, "low": 0.2851, "close": 0.286, "volume": 69126.3, "close_time": 1773385199999, "quote_volume": 19784.48457, "trades": 310, "taker_buy_base": 31714.4, "taker_buy_quote": 9084.4596 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.286, "high": 0.2883, "low": 0.2855, "close": 0.2859, "volume": 86063.7, "close_time": 1773388799999, "quote_volume": 24698.72345, "trades": 366, "taker_buy_base": 50772.3, "taker_buy_quote": 14585.04012 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2858, "high": 0.2894, "low": 0.2856, "close": 0.2873, "volume": 54587.6, "close_time": 1773392399999, "quote_volume": 15703.91089, "trades": 308, "taker_buy_base": 33199.4, "taker_buy_quote": 9552.73682 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.2876, "high": 0.2887, "low": 0.2872, "close": 0.2874, "volume": 91679.9, "close_time": 1773395999999, "quote_volume": 26408.90643, "trades": 432, "taker_buy_base": 40288.9, "taker_buy_quote": 11609.99862 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2872, "high": 0.289, "low": 0.2867, "close": 0.2886, "volume": 71192.6, "close_time": 1773399599999, "quote_volume": 20489.42991, "trades": 370, "taker_buy_base": 35271.9, "taker_buy_quote": 10159.01448 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.2887, "high": 0.2912, "low": 0.2884, "close": 0.2903, "volume": 146734.2, "close_time": 1773403199999, "quote_volume": 42539.00681, "trades": 413, "taker_buy_base": 33508.1, "taker_buy_quote": 9706.97357 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2904, "high": 0.2924, "low": 0.2879, "close": 0.2891, "volume": 175224.7, "close_time": 1773406799999, "quote_volume": 50691.06419, "trades": 651, "taker_buy_base": 98524.3, "taker_buy_quote": 28493.49444 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2891, "high": 0.2926, "low": 0.2888, "close": 0.2907, "volume": 132489.9, "close_time": 1773410399999, "quote_volume": 38513.0084, "trades": 686, "taker_buy_base": 82269.0, "taker_buy_quote": 23920.10131 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.2906, "high": 0.2916, "low": 0.2855, "close": 0.2877, "volume": 518555.3, "close_time": 1773413999999, "quote_volume": 149080.685, "trades": 998, "taker_buy_base": 294268.4, "taker_buy_quote": 84547.55084 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2881, "high": 0.2908, "low": 0.2864, "close": 0.2879, "volume": 502695.2, "close_time": 1773417599999, "quote_volume": 145103.06156, "trades": 962, "taker_buy_base": 170675.3, "taker_buy_quote": 49273.06083 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2882, "high": 0.2908, "low": 0.2881, "close": 0.2904, "volume": 94042.3, "close_time": 1773421199999, "quote_volume": 27215.77145, "trades": 375, "taker_buy_base": 54090.8, "taker_buy_quote": 15655.0604 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2903, "high": 0.2904, "low": 0.2856, "close": 0.2865, "volume": 206123.9, "close_time": 1773424799999, "quote_volume": 59350.26126, "trades": 567, "taker_buy_base": 100114.5, "taker_buy_quote": 28808.96476 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.2869, "high": 0.2871, "low": 0.2844, "close": 0.2861, "volume": 95558.5, "close_time": 1773428399999, "quote_volume": 27313.92901, "trades": 235, "taker_buy_base": 17234.1, "taker_buy_quote": 4935.09176 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.2858, "high": 0.2873, "low": 0.2851, "close": 0.2856, "volume": 76703.5, "close_time": 1773431999999, "quote_volume": 21930.10703, "trades": 242, "taker_buy_base": 38944.8, "taker_buy_quote": 11138.10352 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2856, "high": 0.2863, "low": 0.2854, "close": 0.2862, "volume": 29440.8, "close_time": 1773435599999, "quote_volume": 8417.84329, "trades": 121, "taker_buy_base": 20779.6, "taker_buy_quote": 5942.52264 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.2865, "high": 0.2872, "low": 0.2838, "close": 0.2851, "volume": 100360.4, "close_time": 1773439199999, "quote_volume": 28666.76855, "trades": 262, "taker_buy_base": 32385.8, "taker_buy_quote": 9244.72814 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2847, "high": 0.2847, "low": 0.281, "close": 0.283, "volume": 141558.5, "close_time": 1773442799999, "quote_volume": 39973.5567, "trades": 493, "taker_buy_base": 91406.1, "taker_buy_quote": 25804.64914 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2828, "high": 0.2832, "low": 0.2824, "close": 0.2828, "volume": 23974.8, "close_time": 1773446399999, "quote_volume": 6779.17263, "trades": 133, "taker_buy_base": 10789.5, "taker_buy_quote": 3051.29986 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2823, "high": 0.2829, "low": 0.2812, "close": 0.2813, "volume": 56643.4, "close_time": 1773449999999, "quote_volume": 15982.42932, "trades": 223, "taker_buy_base": 24419.0, "taker_buy_quote": 6888.73036 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2812, "high": 0.2826, "low": 0.2802, "close": 0.2826, "volume": 78890.7, "close_time": 1773453599999, "quote_volume": 22206.80867, "trades": 327, "taker_buy_base": 31988.9, "taker_buy_quote": 9004.09552 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2822, "high": 0.2833, "low": 0.2817, "close": 0.283, "volume": 28201.2, "close_time": 1773457199999, "quote_volume": 7962.74984, "trades": 127, "taker_buy_base": 12717.5, "taker_buy_quote": 3594.67297 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2831, "high": 0.284, "low": 0.2831, "close": 0.2834, "volume": 50368.4, "close_time": 1773460799999, "quote_volume": 14289.67216, "trades": 347, "taker_buy_base": 14003.6, "taker_buy_quote": 3972.27055 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2834, "high": 0.2838, "low": 0.2819, "close": 0.2819, "volume": 30642.5, "close_time": 1773464399999, "quote_volume": 8668.82433, "trades": 128, "taker_buy_base": 8563.4, "taker_buy_quote": 2423.70449 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2819, "high": 0.2819, "low": 0.2795, "close": 0.2811, "volume": 146815.8, "close_time": 1773467999999, "quote_volume": 41092.03319, "trades": 178, "taker_buy_base": 87364.9, "taker_buy_quote": 24447.80541 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2809, "high": 0.2809, "low": 0.2779, "close": 0.2797, "volume": 34158.5, "close_time": 1773471599999, "quote_volume": 9538.40158, "trades": 193, "taker_buy_base": 10847.0, "taker_buy_quote": 3027.88943 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2797, "high": 0.2799, "low": 0.2782, "close": 0.2785, "volume": 16827.5, "close_time": 1773475199999, "quote_volume": 4695.34728, "trades": 93, "taker_buy_base": 6442.0, "taker_buy_quote": 1799.38724 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2783, "high": 0.2792, "low": 0.2783, "close": 0.2787, "volume": 22249.3, "close_time": 1773478799999, "quote_volume": 6205.47713, "trades": 88, "taker_buy_base": 9819.5, "taker_buy_quote": 2738.7964 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2789, "high": 0.2793, "low": 0.2772, "close": 0.2781, "volume": 57286.7, "close_time": 1773482399999, "quote_volume": 15948.0878, "trades": 153, "taker_buy_base": 10369.1, "taker_buy_quote": 2884.39726 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2779, "high": 0.278, "low": 0.2773, "close": 0.2778, "volume": 47310.1, "close_time": 1773485999999, "quote_volume": 13132.51395, "trades": 139, "taker_buy_base": 20941.5, "taker_buy_quote": 5814.10713 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2776, "high": 0.2789, "low": 0.2776, "close": 0.2784, "volume": 15052.9, "close_time": 1773489599999, "quote_volume": 4191.4976, "trades": 81, "taker_buy_base": 10599.0, "taker_buy_quote": 2951.38612 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2782, "high": 0.2792, "low": 0.2778, "close": 0.2784, "volume": 15688.3, "close_time": 1773493199999, "quote_volume": 4369.93611, "trades": 85, "taker_buy_base": 7831.3, "taker_buy_quote": 2182.38398 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2782, "high": 0.2815, "low": 0.2782, "close": 0.2799, "volume": 72458.8, "close_time": 1773496799999, "quote_volume": 20324.91366, "trades": 229, "taker_buy_base": 50038.8, "taker_buy_quote": 14044.92473 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2798, "high": 0.2808, "low": 0.2785, "close": 0.279, "volume": 63687.1, "close_time": 1773500399999, "quote_volume": 17791.42973, "trades": 186, "taker_buy_base": 15398.4, "taker_buy_quote": 4304.84544 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2788, "high": 0.2796, "low": 0.278, "close": 0.2783, "volume": 17668.0, "close_time": 1773503999999, "quote_volume": 4920.51801, "trades": 83, "taker_buy_base": 11929.9, "taker_buy_quote": 3321.66926 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2781, "high": 0.28, "low": 0.278, "close": 0.2799, "volume": 40385.8, "close_time": 1773507599999, "quote_volume": 11291.16603, "trades": 134, "taker_buy_base": 31227.0, "taker_buy_quote": 8731.73279 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.28, "high": 0.2801, "low": 0.2788, "close": 0.2794, "volume": 20498.8, "close_time": 1773511199999, "quote_volume": 5730.87277, "trades": 101, "taker_buy_base": 13815.2, "taker_buy_quote": 3861.76228 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2793, "high": 0.2794, "low": 0.2787, "close": 0.2789, "volume": 33880.3, "close_time": 1773514799999, "quote_volume": 9450.11949, "trades": 117, "taker_buy_base": 22167.4, "taker_buy_quote": 6184.14065 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2789, "high": 0.2791, "low": 0.2784, "close": 0.2785, "volume": 59507.1, "close_time": 1773518399999, "quote_volume": 16587.62275, "trades": 171, "taker_buy_base": 35434.5, "taker_buy_quote": 9877.61397 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2783, "high": 0.2783, "low": 0.2772, "close": 0.2775, "volume": 62087.4, "close_time": 1773521999999, "quote_volume": 17233.58622, "trades": 217, "taker_buy_base": 36955.4, "taker_buy_quote": 10258.56099 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2775, "high": 0.2781, "low": 0.277, "close": 0.278, "volume": 32151.4, "close_time": 1773525599999, "quote_volume": 8924.46771, "trades": 151, "taker_buy_base": 25421.9, "taker_buy_quote": 7057.80344 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.278, "high": 0.2789, "low": 0.2778, "close": 0.2783, "volume": 24147.0, "close_time": 1773529199999, "quote_volume": 6720.73823, "trades": 165, "taker_buy_base": 12195.3, "taker_buy_quote": 3395.47487 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.2784, "high": 0.2798, "low": 0.2784, "close": 0.2792, "volume": 86898.7, "close_time": 1773532799999, "quote_volume": 24254.15548, "trades": 398, "taker_buy_base": 29607.1, "taker_buy_quote": 8264.49697 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.279, "high": 0.279, "low": 0.2771, "close": 0.2774, "volume": 70226.8, "close_time": 1773536399999, "quote_volume": 19511.97106, "trades": 355, "taker_buy_base": 20584.9, "taker_buy_quote": 5719.86281 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2776, "high": 0.279, "low": 0.2767, "close": 0.2785, "volume": 62917.3, "close_time": 1773539999999, "quote_volume": 17476.36803, "trades": 409, "taker_buy_base": 18982.2, "taker_buy_quote": 5273.30045 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2786, "high": 0.281, "low": 0.2786, "close": 0.2799, "volume": 111050.1, "close_time": 1773543599999, "quote_volume": 31061.93923, "trades": 830, "taker_buy_base": 41395.7, "taker_buy_quote": 11582.10155 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2801, "high": 0.2806, "low": 0.277, "close": 0.2775, "volume": 111418.9, "close_time": 1773547199999, "quote_volume": 31043.48153, "trades": 530, "taker_buy_base": 22237.3, "taker_buy_quote": 6191.75994 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2774, "high": 0.2781, "low": 0.2762, "close": 0.2776, "volume": 62975.9, "close_time": 1773550799999, "quote_volume": 17445.44471, "trades": 454, "taker_buy_base": 32262.2, "taker_buy_quote": 8931.75427 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2775, "high": 0.2791, "low": 0.2771, "close": 0.2787, "volume": 44292.1, "close_time": 1773554399999, "quote_volume": 12332.62039, "trades": 339, "taker_buy_base": 34418.4, "taker_buy_quote": 9585.65687 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2786, "high": 0.2789, "low": 0.2778, "close": 0.2788, "volume": 30651.3, "close_time": 1773557999999, "quote_volume": 8534.48844, "trades": 183, "taker_buy_base": 20778.4, "taker_buy_quote": 5786.87839 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2787, "high": 0.2798, "low": 0.2783, "close": 0.2793, "volume": 43933.2, "close_time": 1773561599999, "quote_volume": 12257.02431, "trades": 227, "taker_buy_base": 17219.8, "taker_buy_quote": 4807.30542 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2795, "high": 0.2798, "low": 0.2789, "close": 0.2797, "volume": 42171.6, "close_time": 1773565199999, "quote_volume": 11786.91005, "trades": 218, "taker_buy_base": 28949.7, "taker_buy_quote": 8092.63925 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2798, "high": 0.2805, "low": 0.2786, "close": 0.2793, "volume": 47550.3, "close_time": 1773568799999, "quote_volume": 13307.38139, "trades": 242, "taker_buy_base": 30382.6, "taker_buy_quote": 8506.68476 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2791, "high": 0.2805, "low": 0.2789, "close": 0.2801, "volume": 26738.5, "close_time": 1773572399999, "quote_volume": 7483.7266, "trades": 140, "taker_buy_base": 12778.6, "taker_buy_quote": 3576.82988 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2801, "high": 0.2806, "low": 0.2794, "close": 0.2803, "volume": 34666.6, "close_time": 1773575999999, "quote_volume": 9707.17546, "trades": 172, "taker_buy_base": 22082.9, "taker_buy_quote": 6184.39469 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2802, "high": 0.2818, "low": 0.2801, "close": 0.2813, "volume": 31792.5, "close_time": 1773579599999, "quote_volume": 8938.46535, "trades": 189, "taker_buy_base": 16916.3, "taker_buy_quote": 4755.37277 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2815, "high": 0.2816, "low": 0.2782, "close": 0.28, "volume": 59520.2, "close_time": 1773583199999, "quote_volume": 16620.79259, "trades": 384, "taker_buy_base": 17986.8, "taker_buy_quote": 5025.43347 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.2801, "high": 0.2808, "low": 0.2797, "close": 0.2808, "volume": 37178.3, "close_time": 1773586799999, "quote_volume": 10415.49667, "trades": 208, "taker_buy_base": 21244.4, "taker_buy_quote": 5953.10164 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2807, "high": 0.2807, "low": 0.2798, "close": 0.2804, "volume": 47858.2, "close_time": 1773590399999, "quote_volume": 13413.02074, "trades": 160, "taker_buy_base": 28974.6, "taker_buy_quote": 8123.59297 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2805, "high": 0.2818, "low": 0.2803, "close": 0.2818, "volume": 54692.5, "close_time": 1773593999999, "quote_volume": 15380.16675, "trades": 203, "taker_buy_base": 37658.7, "taker_buy_quote": 10590.40905 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2817, "high": 0.284, "low": 0.2817, "close": 0.2829, "volume": 141794.9, "close_time": 1773597599999, "quote_volume": 40184.61772, "trades": 669, "taker_buy_base": 62623.3, "taker_buy_quote": 17752.25557 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2829, "high": 0.2834, "low": 0.2815, "close": 0.2819, "volume": 19730.7, "close_time": 1773601199999, "quote_volume": 5574.89535, "trades": 134, "taker_buy_base": 6352.2, "taker_buy_quote": 1795.5976 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.282, "high": 0.283, "low": 0.2819, "close": 0.2829, "volume": 23572.6, "close_time": 1773604799999, "quote_volume": 6659.44153, "trades": 149, "taker_buy_base": 7224.9, "taker_buy_quote": 2040.43512 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2829, "high": 0.2858, "low": 0.2829, "close": 0.2844, "volume": 44502.0, "close_time": 1773608399999, "quote_volume": 12648.22461, "trades": 294, "taker_buy_base": 23844.6, "taker_buy_quote": 6775.06965 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2845, "high": 0.2866, "low": 0.2839, "close": 0.2856, "volume": 31988.8, "close_time": 1773611999999, "quote_volume": 9132.51285, "trades": 153, "taker_buy_base": 9722.5, "taker_buy_quote": 2773.65524 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2858, "high": 0.2894, "low": 0.2845, "close": 0.2881, "volume": 286124.6, "close_time": 1773615599999, "quote_volume": 82294.49735, "trades": 841, "taker_buy_base": 167803.5, "taker_buy_quote": 48240.00028 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.2882, "high": 0.2895, "low": 0.2851, "close": 0.2875, "volume": 77140.9, "close_time": 1773619199999, "quote_volume": 22155.07321, "trades": 346, "taker_buy_base": 26940.4, "taker_buy_quote": 7744.46366 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2875, "high": 0.2887, "low": 0.2855, "close": 0.2867, "volume": 50515.2, "close_time": 1773622799999, "quote_volume": 14495.20234, "trades": 211, "taker_buy_base": 17890.0, "taker_buy_quote": 5140.51361 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2866, "high": 0.2888, "low": 0.2858, "close": 0.2886, "volume": 42589.7, "close_time": 1773626399999, "quote_volume": 12215.93292, "trades": 231, "taker_buy_base": 16603.4, "taker_buy_quote": 4760.16559 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2888, "high": 0.2902, "low": 0.2872, "close": 0.2897, "volume": 74019.6, "close_time": 1773629999999, "quote_volume": 21403.46856, "trades": 330, "taker_buy_base": 20648.5, "taker_buy_quote": 5968.90019 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2892, "high": 0.2953, "low": 0.2891, "close": 0.2924, "volume": 145503.8, "close_time": 1773633599999, "quote_volume": 42550.34361, "trades": 706, "taker_buy_base": 77670.4, "taker_buy_quote": 22690.77232 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2933, "high": 0.2954, "low": 0.2927, "close": 0.2942, "volume": 146758.6, "close_time": 1773637199999, "quote_volume": 43146.57552, "trades": 629, "taker_buy_base": 82707.3, "taker_buy_quote": 24328.73042 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.2941, "high": 0.295, "low": 0.293, "close": 0.2941, "volume": 90398.1, "close_time": 1773640799999, "quote_volume": 26573.5933, "trades": 305, "taker_buy_base": 60611.7, "taker_buy_quote": 17824.76842 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2941, "high": 0.2942, "low": 0.2911, "close": 0.2932, "volume": 68527.6, "close_time": 1773644399999, "quote_volume": 20015.1144, "trades": 237, "taker_buy_base": 27267.7, "taker_buy_quote": 7959.85512 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2932, "high": 0.2953, "low": 0.2926, "close": 0.2948, "volume": 149634.3, "close_time": 1773647999999, "quote_volume": 43935.93966, "trades": 412, "taker_buy_base": 68114.8, "taker_buy_quote": 20001.40432 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2952, "high": 0.2967, "low": 0.2913, "close": 0.2928, "volume": 93695.3, "close_time": 1773651599999, "quote_volume": 27567.74466, "trades": 320, "taker_buy_base": 44259.8, "taker_buy_quote": 13056.8389 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.2928, "high": 0.2956, "low": 0.2926, "close": 0.2949, "volume": 77461.8, "close_time": 1773655199999, "quote_volume": 22802.93288, "trades": 267, "taker_buy_base": 50676.6, "taker_buy_quote": 14929.51911 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2944, "high": 0.2947, "low": 0.2927, "close": 0.2943, "volume": 43755.6, "close_time": 1773658799999, "quote_volume": 12842.66558, "trades": 121, "taker_buy_base": 10825.8, "taker_buy_quote": 3180.90716 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2944, "high": 0.2944, "low": 0.2926, "close": 0.2935, "volume": 31230.3, "close_time": 1773662399999, "quote_volume": 9165.53583, "trades": 126, "taker_buy_base": 9728.5, "taker_buy_quote": 2855.18872 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2934, "high": 0.2943, "low": 0.2921, "close": 0.2935, "volume": 51543.4, "close_time": 1773665999999, "quote_volume": 15113.97131, "trades": 207, "taker_buy_base": 23350.3, "taker_buy_quote": 6850.97801 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2937, "high": 0.2955, "low": 0.2913, "close": 0.2925, "volume": 140747.5, "close_time": 1773669599999, "quote_volume": 41328.28823, "trades": 491, "taker_buy_base": 55305.3, "taker_buy_quote": 16265.26786 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2922, "high": 0.2934, "low": 0.2876, "close": 0.2913, "volume": 246934.1, "close_time": 1773673199999, "quote_volume": 71575.27206, "trades": 651, "taker_buy_base": 58421.8, "taker_buy_quote": 16941.42602 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2915, "high": 0.2916, "low": 0.2888, "close": 0.2892, "volume": 122728.4, "close_time": 1773676799999, "quote_volume": 35613.60167, "trades": 337, "taker_buy_base": 52540.8, "taker_buy_quote": 15238.77215 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2892, "high": 0.2923, "low": 0.2892, "close": 0.292, "volume": 59803.0, "close_time": 1773680399999, "quote_volume": 17414.47121, "trades": 301, "taker_buy_base": 38495.1, "taker_buy_quote": 11208.87817 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2919, "high": 0.2938, "low": 0.2919, "close": 0.2933, "volume": 61562.6, "close_time": 1773683999999, "quote_volume": 18035.94499, "trades": 219, "taker_buy_base": 36166.5, "taker_buy_quote": 10596.30835 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2934, "high": 0.2946, "low": 0.2923, "close": 0.2923, "volume": 95539.1, "close_time": 1773687599999, "quote_volume": 28042.88723, "trades": 280, "taker_buy_base": 26371.1, "taker_buy_quote": 7744.90457 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.2924, "high": 0.2945, "low": 0.2918, "close": 0.293, "volume": 54046.7, "close_time": 1773691199999, "quote_volume": 15848.13449, "trades": 252, "taker_buy_base": 25127.6, "taker_buy_quote": 7373.40717 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2931, "high": 0.2948, "low": 0.2922, "close": 0.2947, "volume": 82169.4, "close_time": 1773694799999, "quote_volume": 24127.79907, "trades": 197, "taker_buy_base": 36675.3, "taker_buy_quote": 10769.04774 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2945, "high": 0.2993, "low": 0.2943, "close": 0.296, "volume": 579484.0, "close_time": 1773698399999, "quote_volume": 171960.23721, "trades": 1136, "taker_buy_base": 342739.7, "taker_buy_quote": 101615.23262 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2965, "high": 0.2982, "low": 0.2965, "close": 0.2972, "volume": 58311.4, "close_time": 1773701999999, "quote_volume": 17335.81074, "trades": 208, "taker_buy_base": 25170.2, "taker_buy_quote": 7484.79997 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.297, "high": 0.298, "low": 0.2946, "close": 0.2966, "volume": 110426.9, "close_time": 1773705599999, "quote_volume": 32676.72516, "trades": 361, "taker_buy_base": 59801.8, "taker_buy_quote": 17693.58286 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2966, "high": 0.2983, "low": 0.2954, "close": 0.2966, "volume": 106051.7, "close_time": 1773709199999, "quote_volume": 31474.51155, "trades": 420, "taker_buy_base": 50602.4, "taker_buy_quote": 15027.09282 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2972, "high": 0.2984, "low": 0.2954, "close": 0.2961, "volume": 149131.4, "close_time": 1773712799999, "quote_volume": 44337.77374, "trades": 367, "taker_buy_base": 70988.1, "taker_buy_quote": 21124.87398 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.2962, "high": 0.2969, "low": 0.2948, "close": 0.2962, "volume": 84835.0, "close_time": 1773716399999, "quote_volume": 25087.3281, "trades": 243, "taker_buy_base": 30444.8, "taker_buy_quote": 9001.31038 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.2961, "high": 0.2962, "low": 0.2919, "close": 0.2933, "volume": 134288.2, "close_time": 1773719999999, "quote_volume": 39529.29367, "trades": 340, "taker_buy_base": 63109.5, "taker_buy_quote": 18578.874 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.294, "high": 0.294, "low": 0.2887, "close": 0.2914, "volume": 99504.7, "close_time": 1773723599999, "quote_volume": 29021.67116, "trades": 395, "taker_buy_base": 30166.5, "taker_buy_quote": 8788.88229 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2914, "high": 0.2925, "low": 0.2899, "close": 0.2912, "volume": 69521.5, "close_time": 1773727199999, "quote_volume": 20270.6719, "trades": 307, "taker_buy_base": 31620.9, "taker_buy_quote": 9226.9446 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.2915, "high": 0.2931, "low": 0.2909, "close": 0.2917, "volume": 107708.8, "close_time": 1773730799999, "quote_volume": 31464.30741, "trades": 375, "taker_buy_base": 56301.7, "taker_buy_quote": 16451.21475 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.2915, "high": 0.2937, "low": 0.2914, "close": 0.2937, "volume": 42525.5, "close_time": 1773734399999, "quote_volume": 12441.27776, "trades": 176, "taker_buy_base": 14071.2, "taker_buy_quote": 4121.82438 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2936, "high": 0.2944, "low": 0.2927, "close": 0.293, "volume": 68100.1, "close_time": 1773737999999, "quote_volume": 19993.4054, "trades": 281, "taker_buy_base": 25973.5, "taker_buy_quote": 7629.61426 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2932, "high": 0.2943, "low": 0.2919, "close": 0.2935, "volume": 93235.1, "close_time": 1773741599999, "quote_volume": 27337.72968, "trades": 260, "taker_buy_base": 37770.3, "taker_buy_quote": 11085.21243 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.2932, "high": 0.2938, "low": 0.2917, "close": 0.2929, "volume": 100854.8, "close_time": 1773745199999, "quote_volume": 29512.36793, "trades": 214, "taker_buy_base": 40697.0, "taker_buy_quote": 11926.93181 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2931, "high": 0.2948, "low": 0.2931, "close": 0.2937, "volume": 56816.2, "close_time": 1773748799999, "quote_volume": 16719.08043, "trades": 199, "taker_buy_base": 35918.9, "taker_buy_quote": 10568.79598 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2936, "high": 0.2942, "low": 0.2906, "close": 0.2915, "volume": 82734.9, "close_time": 1773752399999, "quote_volume": 24199.94046, "trades": 337, "taker_buy_base": 45475.2, "taker_buy_quote": 13313.07626 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.2915, "high": 0.2934, "low": 0.2899, "close": 0.2912, "volume": 183636.6, "close_time": 1773755999999, "quote_volume": 53548.06194, "trades": 397, "taker_buy_base": 120459.5, "taker_buy_quote": 35142.94243 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.2912, "high": 0.2938, "low": 0.2902, "close": 0.2931, "volume": 86436.2, "close_time": 1773759599999, "quote_volume": 25264.18269, "trades": 237, "taker_buy_base": 47400.3, "taker_buy_quote": 13874.91323 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.2934, "high": 0.295, "low": 0.2921, "close": 0.294, "volume": 96793.7, "close_time": 1773763199999, "quote_volume": 28432.50971, "trades": 338, "taker_buy_base": 62124.9, "taker_buy_quote": 18248.21151 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2942, "high": 0.2959, "low": 0.2935, "close": 0.2942, "volume": 52526.2, "close_time": 1773766799999, "quote_volume": 15488.72819, "trades": 198, "taker_buy_base": 32235.6, "taker_buy_quote": 9507.84191 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.2944, "high": 0.2979, "low": 0.2944, "close": 0.2972, "volume": 124862.3, "close_time": 1773770399999, "quote_volume": 36906.93963, "trades": 347, "taker_buy_base": 59393.1, "taker_buy_quote": 17568.82975 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.2973, "high": 0.3, "low": 0.297, "close": 0.2979, "volume": 143034.8, "close_time": 1773773999999, "quote_volume": 42729.85379, "trades": 389, "taker_buy_base": 106156.2, "taker_buy_quote": 31718.51538 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.2982, "high": 0.299, "low": 0.2968, "close": 0.2971, "volume": 90109.5, "close_time": 1773777599999, "quote_volume": 26863.85776, "trades": 279, "taker_buy_base": 54141.8, "taker_buy_quote": 16148.53476 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2972, "high": 0.3, "low": 0.2962, "close": 0.2998, "volume": 150451.5, "close_time": 1773781199999, "quote_volume": 44768.11884, "trades": 354, "taker_buy_base": 76620.3, "taker_buy_quote": 22829.51774 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.2999, "high": 0.3021, "low": 0.2996, "close": 0.3014, "volume": 80440.5, "close_time": 1773784799999, "quote_volume": 24193.0182, "trades": 288, "taker_buy_base": 47337.6, "taker_buy_quote": 14236.44942 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.3013, "high": 0.3036, "low": 0.2989, "close": 0.3004, "volume": 186837.9, "close_time": 1773788399999, "quote_volume": 56316.46811, "trades": 301, "taker_buy_base": 139648.7, "taker_buy_quote": 42112.13288 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.3005, "high": 0.3005, "low": 0.2967, "close": 0.2974, "volume": 149009.5, "close_time": 1773791999999, "quote_volume": 44311.65195, "trades": 279, "taker_buy_base": 104923.4, "taker_buy_quote": 31175.97371 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2974, "high": 0.2982, "low": 0.2936, "close": 0.2956, "volume": 148963.3, "close_time": 1773795599999, "quote_volume": 44084.69743, "trades": 372, "taker_buy_base": 37862.5, "taker_buy_quote": 11181.53312 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2958, "high": 0.2982, "low": 0.2952, "close": 0.297, "volume": 53313.6, "close_time": 1773799199999, "quote_volume": 15828.31571, "trades": 174, "taker_buy_base": 24543.4, "taker_buy_quote": 7283.76953 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.297, "high": 0.301, "low": 0.2968, "close": 0.2992, "volume": 193357.2, "close_time": 1773802799999, "quote_volume": 57973.13764, "trades": 309, "taker_buy_base": 84936.2, "taker_buy_quote": 25462.6634 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.2994, "high": 0.3032, "low": 0.2994, "close": 0.3006, "volume": 153507.8, "close_time": 1773806399999, "quote_volume": 46304.75841, "trades": 361, "taker_buy_base": 72735.6, "taker_buy_quote": 21949.71048 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.3012, "high": 0.3028, "low": 0.2994, "close": 0.3022, "volume": 36278.7, "close_time": 1773809999999, "quote_volume": 10933.7028, "trades": 134, "taker_buy_base": 22156.2, "taker_buy_quote": 6683.05329 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.3023, "high": 0.3046, "low": 0.3007, "close": 0.301, "volume": 152471.2, "close_time": 1773813599999, "quote_volume": 46211.72043, "trades": 385, "taker_buy_base": 67354.1, "taker_buy_quote": 20418.36476 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.3013, "high": 0.306, "low": 0.3013, "close": 0.3037, "volume": 120242.5, "close_time": 1773817199999, "quote_volume": 36519.81862, "trades": 449, "taker_buy_base": 58209.9, "taker_buy_quote": 17696.01314 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.3037, "high": 0.3045, "low": 0.2996, "close": 0.3012, "volume": 131053.8, "close_time": 1773820799999, "quote_volume": 39520.22343, "trades": 404, "taker_buy_base": 81210.7, "taker_buy_quote": 24515.26649 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3015, "high": 0.3021, "low": 0.2997, "close": 0.3018, "volume": 119895.7, "close_time": 1773824399999, "quote_volume": 36031.80012, "trades": 322, "taker_buy_base": 59333.9, "taker_buy_quote": 17831.72524 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.3019, "high": 0.3024, "low": 0.3004, "close": 0.3009, "volume": 64904.1, "close_time": 1773827999999, "quote_volume": 19558.49179, "trades": 256, "taker_buy_base": 27454.0, "taker_buy_quote": 8272.63505 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.3012, "high": 0.3023, "low": 0.2986, "close": 0.3, "volume": 61000.2, "close_time": 1773831599999, "quote_volume": 18344.80873, "trades": 208, "taker_buy_base": 24340.6, "taker_buy_quote": 7332.96702 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.3003, "high": 0.3016, "low": 0.2943, "close": 0.2959, "volume": 230426.1, "close_time": 1773835199999, "quote_volume": 68683.59639, "trades": 826, "taker_buy_base": 116079.8, "taker_buy_quote": 34608.06269 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2958, "high": 0.298, "low": 0.2893, "close": 0.2902, "volume": 329583.7, "close_time": 1773838799999, "quote_volume": 96664.61104, "trades": 932, "taker_buy_base": 164221.5, "taker_buy_quote": 48180.00326 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.2901, "high": 0.293, "low": 0.2874, "close": 0.292, "volume": 189885.7, "close_time": 1773842399999, "quote_volume": 55194.39549, "trades": 586, "taker_buy_base": 103596.0, "taker_buy_quote": 30134.83981 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.2919, "high": 0.2919, "low": 0.2841, "close": 0.2846, "volume": 197541.5, "close_time": 1773845999999, "quote_volume": 56864.37048, "trades": 777, "taker_buy_base": 70938.4, "taker_buy_quote": 20414.61513 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.2848, "high": 0.2899, "low": 0.2831, "close": 0.2882, "volume": 257335.0, "close_time": 1773849599999, "quote_volume": 73942.89519, "trades": 622, "taker_buy_base": 158367.8, "taker_buy_quote": 45541.23462 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2878, "high": 0.288, "low": 0.285, "close": 0.287, "volume": 70137.5, "close_time": 1773853199999, "quote_volume": 20112.74555, "trades": 306, "taker_buy_base": 22528.4, "taker_buy_quote": 6461.3445 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.287, "high": 0.2901, "low": 0.286, "close": 0.2892, "volume": 55901.3, "close_time": 1773856799999, "quote_volume": 16129.82786, "trades": 221, "taker_buy_base": 36728.4, "taker_buy_quote": 10600.14462 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2895, "high": 0.2919, "low": 0.2872, "close": 0.2887, "volume": 342768.3, "close_time": 1773860399999, "quote_volume": 99171.39959, "trades": 744, "taker_buy_base": 151132.3, "taker_buy_quote": 43715.37438 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.2888, "high": 0.2904, "low": 0.287, "close": 0.2879, "volume": 48811.5, "close_time": 1773863999999, "quote_volume": 14068.25424, "trades": 235, "taker_buy_base": 10252.4, "taker_buy_quote": 2956.61228 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2878, "high": 0.2906, "low": 0.2859, "close": 0.2899, "volume": 128934.3, "close_time": 1773867599999, "quote_volume": 37105.41969, "trades": 412, "taker_buy_base": 94960.2, "taker_buy_quote": 27310.36162 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.2897, "high": 0.2921, "low": 0.2897, "close": 0.2915, "volume": 30791.9, "close_time": 1773871199999, "quote_volume": 8947.75211, "trades": 131, "taker_buy_base": 10125.6, "taker_buy_quote": 2943.28104 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.2912, "high": 0.2945, "low": 0.2903, "close": 0.2914, "volume": 136499.9, "close_time": 1773874799999, "quote_volume": 39979.78675, "trades": 385, "taker_buy_base": 43742.7, "taker_buy_quote": 12831.6116 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.2917, "high": 0.2992, "low": 0.2917, "close": 0.2981, "volume": 455187.0, "close_time": 1773878399999, "quote_volume": 134446.74486, "trades": 945, "taker_buy_base": 257062.0, "taker_buy_quote": 75924.18657 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2982, "high": 0.3004, "low": 0.296, "close": 0.2983, "volume": 306290.2, "close_time": 1773881999999, "quote_volume": 91343.16156, "trades": 1009, "taker_buy_base": 141194.6, "taker_buy_quote": 42131.07325 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.2984, "high": 0.3016, "low": 0.2976, "close": 0.301, "volume": 315459.1, "close_time": 1773885599999, "quote_volume": 94484.48609, "trades": 1008, "taker_buy_base": 164988.2, "taker_buy_quote": 49395.25519 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.3008, "high": 0.3037, "low": 0.2987, "close": 0.299, "volume": 210344.5, "close_time": 1773889199999, "quote_volume": 63342.87555, "trades": 673, "taker_buy_base": 91868.3, "taker_buy_quote": 27693.82517 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.2992, "high": 0.3047, "low": 0.2992, "close": 0.3029, "volume": 284530.5, "close_time": 1773892799999, "quote_volume": 86027.88144, "trades": 988, "taker_buy_base": 143386.2, "taker_buy_quote": 43351.82072 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3029, "high": 0.3035, "low": 0.3002, "close": 0.3027, "volume": 110240.3, "close_time": 1773896399999, "quote_volume": 33288.16265, "trades": 448, "taker_buy_base": 44072.0, "taker_buy_quote": 13307.63652 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.3016, "high": 0.3045, "low": 0.3002, "close": 0.3027, "volume": 212094.3, "close_time": 1773899999999, "quote_volume": 64235.52863, "trades": 565, "taker_buy_base": 116315.3, "taker_buy_quote": 35217.89375 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.3027, "high": 0.3043, "low": 0.298, "close": 0.3007, "volume": 254367.1, "close_time": 1773903599999, "quote_volume": 76631.44495, "trades": 631, "taker_buy_base": 146040.1, "taker_buy_quote": 43973.63251 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.3005, "high": 0.3009, "low": 0.2941, "close": 0.2965, "volume": 249615.7, "close_time": 1773907199999, "quote_volume": 74002.44565, "trades": 544, "taker_buy_base": 84276.5, "taker_buy_quote": 25064.04139 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2971, "high": 0.2978, "low": 0.2908, "close": 0.2936, "volume": 158409.4, "close_time": 1773910799999, "quote_volume": 46430.31455, "trades": 472, "taker_buy_base": 85597.0, "taker_buy_quote": 25052.98555 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.2933, "high": 0.2967, "low": 0.2926, "close": 0.296, "volume": 154891.2, "close_time": 1773914399999, "quote_volume": 45725.44307, "trades": 459, "taker_buy_base": 74574.0, "taker_buy_quote": 22007.34336 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.2958, "high": 0.2976, "low": 0.2951, "close": 0.2963, "volume": 132368.4, "close_time": 1773917999999, "quote_volume": 39232.65263, "trades": 319, "taker_buy_base": 72678.5, "taker_buy_quote": 21545.58594 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.2967, "high": 0.2993, "low": 0.2962, "close": 0.2982, "volume": 88578.7, "close_time": 1773921599999, "quote_volume": 26388.20427, "trades": 304, "taker_buy_base": 45105.8, "taker_buy_quote": 13436.23193 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2982, "high": 0.301, "low": 0.2956, "close": 0.2981, "volume": 340275.4, "close_time": 1773925199999, "quote_volume": 101470.91352, "trades": 1139, "taker_buy_base": 189221.0, "taker_buy_quote": 56475.99131 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.298, "high": 0.3, "low": 0.2916, "close": 0.2937, "volume": 537124.5, "close_time": 1773928799999, "quote_volume": 158765.68728, "trades": 1628, "taker_buy_base": 247598.7, "taker_buy_quote": 73222.20141 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.294, "high": 0.297, "low": 0.2897, "close": 0.2955, "volume": 274447.7, "close_time": 1773932399999, "quote_volume": 80453.8474, "trades": 929, "taker_buy_base": 162588.7, "taker_buy_quote": 47665.86526 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.2948, "high": 0.2951, "low": 0.2882, "close": 0.2895, "volume": 176690.9, "close_time": 1773935999999, "quote_volume": 51460.62952, "trades": 637, "taker_buy_base": 76654.3, "taker_buy_quote": 22302.86525 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2896, "high": 0.2939, "low": 0.2875, "close": 0.2924, "volume": 338300.0, "close_time": 1773939599999, "quote_volume": 98435.30284, "trades": 1017, "taker_buy_base": 188077.2, "taker_buy_quote": 54739.49021 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.2924, "high": 0.2942, "low": 0.2881, "close": 0.2925, "volume": 291902.8, "close_time": 1773943199999, "quote_volume": 84818.9882, "trades": 826, "taker_buy_base": 115434.9, "taker_buy_quote": 33598.47189 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.2924, "high": 0.2931, "low": 0.2907, "close": 0.291, "volume": 61172.0, "close_time": 1773946799999, "quote_volume": 17864.74364, "trades": 206, "taker_buy_base": 29409.5, "taker_buy_quote": 8592.32367 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2908, "high": 0.295, "low": 0.2908, "close": 0.2921, "volume": 68862.9, "close_time": 1773950399999, "quote_volume": 20183.74405, "trades": 353, "taker_buy_base": 42710.9, "taker_buy_quote": 12518.71871 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2919, "high": 0.2936, "low": 0.2913, "close": 0.2933, "volume": 54001.9, "close_time": 1773953999999, "quote_volume": 15803.79858, "trades": 265, "taker_buy_base": 29663.7, "taker_buy_quote": 8679.51651 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.2933, "high": 0.294, "low": 0.2927, "close": 0.2939, "volume": 86451.0, "close_time": 1773957599999, "quote_volume": 25369.05575, "trades": 227, "taker_buy_base": 31476.2, "taker_buy_quote": 9237.92924 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.2939, "high": 0.296, "low": 0.2934, "close": 0.2941, "volume": 152159.5, "close_time": 1773961199999, "quote_volume": 44846.56276, "trades": 649, "taker_buy_base": 56424.2, "taker_buy_quote": 16613.04461 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.2942, "high": 0.2963, "low": 0.2931, "close": 0.2948, "volume": 46865.0, "close_time": 1773964799999, "quote_volume": 13808.23479, "trades": 411, "taker_buy_base": 38404.4, "taker_buy_quote": 11318.23301 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2949, "high": 0.3034, "low": 0.2942, "close": 0.3033, "volume": 460818.2, "close_time": 1773968399999, "quote_volume": 138515.72018, "trades": 1885, "taker_buy_base": 270809.7, "taker_buy_quote": 81420.23528 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.3034, "high": 0.3068, "low": 0.3008, "close": 0.3049, "volume": 515755.1, "close_time": 1773971999999, "quote_volume": 156619.06144, "trades": 1686, "taker_buy_base": 218245.3, "taker_buy_quote": 66204.90828 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.305, "high": 0.3094, "low": 0.3026, "close": 0.3071, "volume": 187259.8, "close_time": 1773975599999, "quote_volume": 57236.84452, "trades": 1039, "taker_buy_base": 86639.2, "taker_buy_quote": 26463.40918 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.3072, "high": 0.3097, "low": 0.3045, "close": 0.308, "volume": 117839.6, "close_time": 1773979199999, "quote_volume": 36209.99229, "trades": 885, "taker_buy_base": 54123.4, "taker_buy_quote": 16649.7607 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.308, "high": 0.3083, "low": 0.3034, "close": 0.3045, "volume": 160346.7, "close_time": 1773982799999, "quote_volume": 49028.72904, "trades": 854, "taker_buy_base": 66260.2, "taker_buy_quote": 20244.33777 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.3044, "high": 0.3084, "low": 0.3034, "close": 0.306, "volume": 244134.9, "close_time": 1773986399999, "quote_volume": 74818.03789, "trades": 1238, "taker_buy_base": 151792.1, "taker_buy_quote": 46518.5128 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.3059, "high": 0.3084, "low": 0.3057, "close": 0.3067, "volume": 167808.2, "close_time": 1773989999999, "quote_volume": 51538.68945, "trades": 844, "taker_buy_base": 75158.7, "taker_buy_quote": 23090.39314 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.3066, "high": 0.3081, "low": 0.3047, "close": 0.3056, "volume": 78699.4, "close_time": 1773993599999, "quote_volume": 24071.74467, "trades": 508, "taker_buy_base": 48125.9, "taker_buy_quote": 14716.1364 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.3056, "high": 0.3115, "low": 0.3056, "close": 0.3087, "volume": 197745.2, "close_time": 1773997199999, "quote_volume": 61086.53686, "trades": 1001, "taker_buy_base": 96584.5, "taker_buy_quote": 29831.76948 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.3086, "high": 0.3117, "low": 0.3072, "close": 0.3104, "volume": 241108.5, "close_time": 1774000799999, "quote_volume": 74588.70541, "trades": 877, "taker_buy_base": 108187.3, "taker_buy_quote": 33473.70337 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.3103, "high": 0.3125, "low": 0.3081, "close": 0.312, "volume": 187564.5, "close_time": 1774004399999, "quote_volume": 58276.13899, "trades": 869, "taker_buy_base": 106948.3, "taker_buy_quote": 33218.45924 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.3121, "high": 0.3137, "low": 0.3084, "close": 0.3095, "volume": 245192.1, "close_time": 1774007999999, "quote_volume": 76241.71883, "trades": 1253, "taker_buy_base": 108410.3, "taker_buy_quote": 33681.23846 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.3094, "high": 0.3119, "low": 0.3074, "close": 0.3081, "volume": 182186.4, "close_time": 1774011599999, "quote_volume": 56246.33639, "trades": 840, "taker_buy_base": 105621.6, "taker_buy_quote": 32609.3417 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.3082, "high": 0.311, "low": 0.3065, "close": 0.3076, "volume": 257548.4, "close_time": 1774015199999, "quote_volume": 79312.15781, "trades": 1057, "taker_buy_base": 71689.1, "taker_buy_quote": 22109.95649 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.3076, "high": 0.3082, "low": 0.3036, "close": 0.3036, "volume": 341220.1, "close_time": 1774018799999, "quote_volume": 104246.17293, "trades": 1263, "taker_buy_base": 166724.5, "taker_buy_quote": 50986.22941 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.3037, "high": 0.3049, "low": 0.3019, "close": 0.3036, "volume": 149666.3, "close_time": 1774022399999, "quote_volume": 45405.16841, "trades": 899, "taker_buy_base": 71587.2, "taker_buy_quote": 21728.0872 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.3034, "high": 0.3038, "low": 0.3011, "close": 0.3024, "volume": 101572.0, "close_time": 1774025999999, "quote_volume": 30756.06473, "trades": 519, "taker_buy_base": 46299.6, "taker_buy_quote": 14012.06592 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.3025, "high": 0.3029, "low": 0.2984, "close": 0.3014, "volume": 191323.8, "close_time": 1774029599999, "quote_volume": 57507.62813, "trades": 800, "taker_buy_base": 131662.2, "taker_buy_quote": 39585.76129 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.3014, "high": 0.3017, "low": 0.2975, "close": 0.3, "volume": 287544.9, "close_time": 1774033199999, "quote_volume": 86295.39342, "trades": 755, "taker_buy_base": 154191.5, "taker_buy_quote": 46243.50751 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.3001, "high": 0.3013, "low": 0.2984, "close": 0.3008, "volume": 80916.1, "close_time": 1774036799999, "quote_volume": 24278.04352, "trades": 525, "taker_buy_base": 49526.3, "taker_buy_quote": 14862.32683 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3008, "high": 0.3012, "low": 0.2987, "close": 0.3008, "volume": 70063.6, "close_time": 1774040399999, "quote_volume": 21018.21641, "trades": 469, "taker_buy_base": 40036.2, "taker_buy_quote": 12009.65253 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.3009, "high": 0.3036, "low": 0.2989, "close": 0.3029, "volume": 91719.9, "close_time": 1774043999999, "quote_volume": 27633.56132, "trades": 426, "taker_buy_base": 72018.5, "taker_buy_quote": 21710.85154 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.3029, "high": 0.3072, "low": 0.3021, "close": 0.3052, "volume": 123106.5, "close_time": 1774047599999, "quote_volume": 37485.59956, "trades": 683, "taker_buy_base": 56448.4, "taker_buy_quote": 17199.88032 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.3051, "high": 0.3059, "low": 0.3036, "close": 0.3046, "volume": 46943.4, "close_time": 1774051199999, "quote_volume": 14307.71425, "trades": 255, "taker_buy_base": 20222.2, "taker_buy_quote": 6168.53886 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3045, "high": 0.3063, "low": 0.3021, "close": 0.3024, "volume": 81708.7, "close_time": 1774054799999, "quote_volume": 24829.55158, "trades": 327, "taker_buy_base": 36427.8, "taker_buy_quote": 11080.64527 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.3023, "high": 0.304, "low": 0.3016, "close": 0.3022, "volume": 63344.4, "close_time": 1774058399999, "quote_volume": 19167.97555, "trades": 193, "taker_buy_base": 41677.0, "taker_buy_quote": 12619.32148 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.3019, "high": 0.3057, "low": 0.3018, "close": 0.3056, "volume": 24588.4, "close_time": 1774061999999, "quote_volume": 7471.00518, "trades": 134, "taker_buy_base": 17502.5, "taker_buy_quote": 5324.07192 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.3055, "high": 0.3062, "low": 0.3034, "close": 0.3039, "volume": 45349.1, "close_time": 1774065599999, "quote_volume": 13809.91244, "trades": 168, "taker_buy_base": 15733.8, "taker_buy_quote": 4789.39798 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.3036, "high": 0.3044, "low": 0.303, "close": 0.3032, "volume": 19169.2, "close_time": 1774069199999, "quote_volume": 5818.69473, "trades": 131, "taker_buy_base": 12439.7, "taker_buy_quote": 3775.5761 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.3034, "high": 0.3061, "low": 0.3031, "close": 0.305, "volume": 27195.5, "close_time": 1774072799999, "quote_volume": 8280.20562, "trades": 103, "taker_buy_base": 18389.2, "taker_buy_quote": 5598.82995 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.3049, "high": 0.305, "low": 0.3037, "close": 0.3042, "volume": 32866.5, "close_time": 1774076399999, "quote_volume": 10005.57146, "trades": 114, "taker_buy_base": 16980.6, "taker_buy_quote": 5171.07553 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.3039, "high": 0.3062, "low": 0.3039, "close": 0.3054, "volume": 20058.9, "close_time": 1774079999999, "quote_volume": 6125.10679, "trades": 84, "taker_buy_base": 8903.9, "taker_buy_quote": 2719.2614 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.3059, "high": 0.3096, "low": 0.3052, "close": 0.3084, "volume": 113607.6, "close_time": 1774083599999, "quote_volume": 34919.30336, "trades": 371, "taker_buy_base": 61908.8, "taker_buy_quote": 19050.58447 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.3085, "high": 0.3104, "low": 0.3083, "close": 0.3104, "volume": 108910.7, "close_time": 1774087199999, "quote_volume": 33689.20474, "trades": 307, "taker_buy_base": 58095.9, "taker_buy_quote": 17987.60419 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.3106, "high": 0.3114, "low": 0.3058, "close": 0.3092, "volume": 118918.6, "close_time": 1774090799999, "quote_volume": 36674.25425, "trades": 475, "taker_buy_base": 43630.6, "taker_buy_quote": 13481.23875 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.3092, "high": 0.3098, "low": 0.307, "close": 0.3085, "volume": 74487.8, "close_time": 1774094399999, "quote_volume": 22973.50744, "trades": 236, "taker_buy_base": 27743.4, "taker_buy_quote": 8552.93312 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.3087, "high": 0.312, "low": 0.3081, "close": 0.3106, "volume": 360200.1, "close_time": 1774097999999, "quote_volume": 111636.65474, "trades": 787, "taker_buy_base": 237567.9, "taker_buy_quote": 73568.06594 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.3102, "high": 0.3115, "low": 0.3052, "close": 0.3066, "volume": 96128.5, "close_time": 1774101599999, "quote_volume": 29619.41767, "trades": 324, "taker_buy_base": 48200.4, "taker_buy_quote": 14862.0618 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.3064, "high": 0.3085, "low": 0.3059, "close": 0.3059, "volume": 12307.9, "close_time": 1774105199999, "quote_volume": 3779.29547, "trades": 99, "taker_buy_base": 7388.3, "taker_buy_quote": 2268.03756 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.3059, "high": 0.3077, "low": 0.3056, "close": 0.3076, "volume": 45322.8, "close_time": 1774108799999, "quote_volume": 13906.12689, "trades": 262, "taker_buy_base": 19638.1, "taker_buy_quote": 6025.07053 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3078, "high": 0.3078, "low": 0.3045, "close": 0.3049, "volume": 49511.3, "close_time": 1774112399999, "quote_volume": 15132.6452, "trades": 227, "taker_buy_base": 18609.0, "taker_buy_quote": 5684.78027 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.305, "high": 0.306, "low": 0.3046, "close": 0.3048, "volume": 25165.2, "close_time": 1774115999999, "quote_volume": 7683.88711, "trades": 87, "taker_buy_base": 11964.0, "taker_buy_quote": 3654.89553 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.3049, "high": 0.3068, "low": 0.3042, "close": 0.3058, "volume": 32802.3, "close_time": 1774119599999, "quote_volume": 10017.65789, "trades": 140, "taker_buy_base": 23927.2, "taker_buy_quote": 7308.03848 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.3058, "high": 0.3067, "low": 0.3056, "close": 0.3067, "volume": 9845.1, "close_time": 1774123199999, "quote_volume": 3014.80092, "trades": 73, "taker_buy_base": 2674.2, "taker_buy_quote": 818.63588 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.3067, "high": 0.307, "low": 0.3059, "close": 0.3067, "volume": 37667.6, "close_time": 1774126799999, "quote_volume": 11543.25555, "trades": 136, "taker_buy_base": 15259.3, "taker_buy_quote": 4674.08338 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.3069, "high": 0.3069, "low": 0.3046, "close": 0.305, "volume": 19123.2, "close_time": 1774130399999, "quote_volume": 5847.15862, "trades": 93, "taker_buy_base": 9373.7, "taker_buy_quote": 2866.02738 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.3047, "high": 0.3047, "low": 0.3034, "close": 0.304, "volume": 18574.6, "close_time": 1774133999999, "quote_volume": 5646.93237, "trades": 117, "taker_buy_base": 11274.5, "taker_buy_quote": 3427.07838 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.3038, "high": 0.3038, "low": 0.291, "close": 0.2922, "volume": 549452.2, "close_time": 1774137599999, "quote_volume": 162627.85664, "trades": 1876, "taker_buy_base": 243618.8, "taker_buy_quote": 71917.98748 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2918, "high": 0.2922, "low": 0.2843, "close": 0.2894, "volume": 417640.1, "close_time": 1774141199999, "quote_volume": 120647.01827, "trades": 1771, "taker_buy_base": 188211.3, "taker_buy_quote": 54287.03456 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2897, "high": 0.2908, "low": 0.2879, "close": 0.2888, "volume": 70112.3, "close_time": 1774144799999, "quote_volume": 20310.67538, "trades": 296, "taker_buy_base": 31528.6, "taker_buy_quote": 9128.9011 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2889, "high": 0.2917, "low": 0.2886, "close": 0.2909, "volume": 39947.2, "close_time": 1774148399999, "quote_volume": 11583.91527, "trades": 189, "taker_buy_base": 20768.4, "taker_buy_quote": 6025.08649 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2907, "high": 0.2947, "low": 0.29, "close": 0.291, "volume": 76695.2, "close_time": 1774151999999, "quote_volume": 22443.92992, "trades": 284, "taker_buy_base": 44061.2, "taker_buy_quote": 12904.61481 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2908, "high": 0.2948, "low": 0.2908, "close": 0.2931, "volume": 52560.4, "close_time": 1774155599999, "quote_volume": 15426.65181, "trades": 203, "taker_buy_base": 23270.0, "taker_buy_quote": 6824.68229 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2924, "high": 0.2924, "low": 0.2902, "close": 0.2904, "volume": 59722.7, "close_time": 1774159199999, "quote_volume": 17379.35409, "trades": 193, "taker_buy_base": 22562.6, "taker_buy_quote": 6564.9425 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.29, "high": 0.29, "low": 0.2881, "close": 0.2896, "volume": 26673.2, "close_time": 1774162799999, "quote_volume": 7711.52318, "trades": 121, "taker_buy_base": 10604.7, "taker_buy_quote": 3064.10142 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2896, "high": 0.2907, "low": 0.2883, "close": 0.2884, "volume": 33053.8, "close_time": 1774166399999, "quote_volume": 9588.11509, "trades": 141, "taker_buy_base": 9335.1, "taker_buy_quote": 2708.57101 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2882, "high": 0.2889, "low": 0.2865, "close": 0.2889, "volume": 83841.1, "close_time": 1774169999999, "quote_volume": 24136.11039, "trades": 348, "taker_buy_base": 41064.1, "taker_buy_quote": 11820.54123 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.2885, "high": 0.2899, "low": 0.2879, "close": 0.2897, "volume": 34745.7, "close_time": 1774173599999, "quote_volume": 10042.88954, "trades": 144, "taker_buy_base": 20757.2, "taker_buy_quote": 5999.24408 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.2893, "high": 0.2898, "low": 0.2868, "close": 0.287, "volume": 24208.2, "close_time": 1774177199999, "quote_volume": 6979.90942, "trades": 114, "taker_buy_base": 12083.2, "taker_buy_quote": 3484.67626 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.2867, "high": 0.2873, "low": 0.2836, "close": 0.2838, "volume": 48055.0, "close_time": 1774180799999, "quote_volume": 13710.41769, "trades": 245, "taker_buy_base": 29986.4, "taker_buy_quote": 8557.2146 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2838, "high": 0.2881, "low": 0.2838, "close": 0.2863, "volume": 43925.2, "close_time": 1774184399999, "quote_volume": 12556.28795, "trades": 257, "taker_buy_base": 26972.4, "taker_buy_quote": 7708.69303 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.2862, "high": 0.2874, "low": 0.2854, "close": 0.2854, "volume": 57520.4, "close_time": 1774187999999, "quote_volume": 16481.65201, "trades": 176, "taker_buy_base": 35194.4, "taker_buy_quote": 10091.8863 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.2854, "high": 0.2867, "low": 0.2833, "close": 0.2838, "volume": 95179.9, "close_time": 1774191599999, "quote_volume": 27167.22064, "trades": 263, "taker_buy_base": 51735.8, "taker_buy_quote": 14771.36529 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2839, "high": 0.2853, "low": 0.2835, "close": 0.2851, "volume": 101233.7, "close_time": 1774195199999, "quote_volume": 28789.32935, "trades": 466, "taker_buy_base": 30645.1, "taker_buy_quote": 8707.18334 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2852, "high": 0.2863, "low": 0.2847, "close": 0.2855, "volume": 23873.5, "close_time": 1774198799999, "quote_volume": 6814.85681, "trades": 132, "taker_buy_base": 14512.6, "taker_buy_quote": 4145.42848 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2851, "high": 0.2868, "low": 0.2843, "close": 0.285, "volume": 46746.4, "close_time": 1774202399999, "quote_volume": 13359.26438, "trades": 143, "taker_buy_base": 25424.5, "taker_buy_quote": 7271.95546 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2849, "high": 0.285, "low": 0.2818, "close": 0.2827, "volume": 83529.3, "close_time": 1774205999999, "quote_volume": 23675.67466, "trades": 401, "taker_buy_base": 45803.0, "taker_buy_quote": 12985.69813 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2826, "high": 0.2829, "low": 0.2797, "close": 0.2811, "volume": 161022.6, "close_time": 1774209599999, "quote_volume": 45263.27734, "trades": 369, "taker_buy_base": 43047.8, "taker_buy_quote": 12107.64906 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2812, "high": 0.2824, "low": 0.2803, "close": 0.2806, "volume": 35969.5, "close_time": 1774213199999, "quote_volume": 10120.1291, "trades": 108, "taker_buy_base": 11865.2, "taker_buy_quote": 3340.9739 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2806, "high": 0.2812, "low": 0.275, "close": 0.2793, "volume": 229074.2, "close_time": 1774216799999, "quote_volume": 63649.17993, "trades": 794, "taker_buy_base": 96442.6, "taker_buy_quote": 26814.18816 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2792, "high": 0.2823, "low": 0.2781, "close": 0.2809, "volume": 59291.7, "close_time": 1774220399999, "quote_volume": 16629.42993, "trades": 176, "taker_buy_base": 23478.6, "taker_buy_quote": 6579.56146 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2811, "high": 0.2823, "low": 0.2788, "close": 0.2791, "volume": 47864.5, "close_time": 1774223999999, "quote_volume": 13400.96641, "trades": 207, "taker_buy_base": 11539.2, "taker_buy_quote": 3233.60899 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2791, "high": 0.2815, "low": 0.2772, "close": 0.2814, "volume": 87444.6, "close_time": 1774227599999, "quote_volume": 24481.65716, "trades": 332, "taker_buy_base": 46392.3, "taker_buy_quote": 12999.52158 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2815, "high": 0.2833, "low": 0.28, "close": 0.2823, "volume": 26679.9, "close_time": 1774231199999, "quote_volume": 7509.62401, "trades": 98, "taker_buy_base": 5929.5, "taker_buy_quote": 1672.43764 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2823, "high": 0.2852, "low": 0.2822, "close": 0.2839, "volume": 25156.8, "close_time": 1774234799999, "quote_volume": 7130.22828, "trades": 117, "taker_buy_base": 13592.7, "taker_buy_quote": 3854.79002 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.284, "high": 0.2857, "low": 0.2832, "close": 0.2838, "volume": 58160.0, "close_time": 1774238399999, "quote_volume": 16527.49253, "trades": 255, "taker_buy_base": 32447.8, "taker_buy_quote": 9223.42805 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2839, "high": 0.2885, "low": 0.2839, "close": 0.2885, "volume": 123763.1, "close_time": 1774241999999, "quote_volume": 35419.43037, "trades": 192, "taker_buy_base": 52741.0, "taker_buy_quote": 15092.74927 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2886, "high": 0.2896, "low": 0.2869, "close": 0.2885, "volume": 322871.0, "close_time": 1774245599999, "quote_volume": 93147.82326, "trades": 527, "taker_buy_base": 109241.5, "taker_buy_quote": 31487.1304 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2885, "high": 0.2887, "low": 0.2845, "close": 0.2866, "volume": 44760.9, "close_time": 1774249199999, "quote_volume": 12840.21936, "trades": 256, "taker_buy_base": 29234.2, "taker_buy_quote": 8386.99895 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.2864, "high": 0.2864, "low": 0.283, "close": 0.2847, "volume": 59844.8, "close_time": 1774252799999, "quote_volume": 17022.7542, "trades": 197, "taker_buy_base": 34657.9, "taker_buy_quote": 9849.98473 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2848, "high": 0.2852, "low": 0.2823, "close": 0.2826, "volume": 24699.4, "close_time": 1774256399999, "quote_volume": 7024.29602, "trades": 136, "taker_buy_base": 9170.5, "taker_buy_quote": 2607.86035 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2823, "high": 0.2831, "low": 0.2807, "close": 0.2828, "volume": 51499.6, "close_time": 1774259999999, "quote_volume": 14516.58053, "trades": 193, "taker_buy_base": 23327.0, "taker_buy_quote": 6579.0475 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2829, "high": 0.2845, "low": 0.2824, "close": 0.2836, "volume": 44546.4, "close_time": 1774263599999, "quote_volume": 12629.09111, "trades": 170, "taker_buy_base": 28484.0, "taker_buy_quote": 8074.21403 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2836, "high": 0.2967, "low": 0.2832, "close": 0.292, "volume": 636403.4, "close_time": 1774267199999, "quote_volume": 185678.89795, "trades": 2521, "taker_buy_base": 319105.9, "taker_buy_quote": 93072.73361 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2927, "high": 0.2989, "low": 0.2896, "close": 0.2987, "volume": 198086.4, "close_time": 1774270799999, "quote_volume": 58440.64172, "trades": 722, "taker_buy_base": 115586.7, "taker_buy_quote": 34197.6269 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.299, "high": 0.31, "low": 0.2974, "close": 0.3082, "volume": 699128.8, "close_time": 1774274399999, "quote_volume": 211595.5265, "trades": 1934, "taker_buy_base": 417645.2, "taker_buy_quote": 126235.30573 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.3084, "high": 0.3174, "low": 0.3012, "close": 0.3114, "volume": 2800156.6, "close_time": 1774277999999, "quote_volume": 861491.90295, "trades": 10521, "taker_buy_base": 1482967.4, "taker_buy_quote": 456871.51894 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.3119, "high": 0.3315, "low": 0.3088, "close": 0.3187, "volume": 5216477.5, "close_time": 1774281599999, "quote_volume": 1680114.4739, "trades": 24696, "taker_buy_base": 3003316.5, "taker_buy_quote": 968487.31627 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.3184, "high": 0.3617, "low": 0.3167, "close": 0.3473, "volume": 5939589.3, "close_time": 1774285199999, "quote_volume": 2044128.19357, "trades": 29949, "taker_buy_base": 3308930.8, "taker_buy_quote": 1137970.82549 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.3473, "high": 0.3502, "low": 0.3324, "close": 0.34, "volume": 2615242.9, "close_time": 1774288799999, "quote_volume": 890536.65501, "trades": 14023, "taker_buy_base": 1317936.9, "taker_buy_quote": 449155.80059 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.3402, "high": 0.3438, "low": 0.3358, "close": 0.3397, "volume": 970532.3, "close_time": 1774292399999, "quote_volume": 330130.07876, "trades": 4933, "taker_buy_base": 509527.7, "taker_buy_quote": 173294.05348 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.3399, "high": 0.3611, "low": 0.3399, "close": 0.3477, "volume": 2452210.5, "close_time": 1774295999999, "quote_volume": 861110.13181, "trades": 12186, "taker_buy_base": 1332830.3, "taker_buy_quote": 468627.15741 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.3472, "high": 0.3553, "low": 0.3403, "close": 0.3446, "volume": 1474199.1, "close_time": 1774299599999, "quote_volume": 510168.96807, "trades": 7195, "taker_buy_base": 701009.6, "taker_buy_quote": 242839.15377 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.3448, "high": 0.3452, "low": 0.3329, "close": 0.336, "volume": 900640.6, "close_time": 1774303199999, "quote_volume": 304356.34241, "trades": 5655, "taker_buy_base": 435037.2, "taker_buy_quote": 147043.09259 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.3364, "high": 0.3396, "low": 0.3324, "close": 0.3371, "volume": 519573.5, "close_time": 1774306799999, "quote_volume": 174622.06209, "trades": 2906, "taker_buy_base": 262597.4, "taker_buy_quote": 88277.24659 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.3372, "high": 0.3386, "low": 0.3281, "close": 0.3284, "volume": 725479.8, "close_time": 1774310399999, "quote_volume": 240607.04896, "trades": 3045, "taker_buy_base": 293399.9, "taker_buy_quote": 97407.02161 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3285, "high": 0.363, "low": 0.3249, "close": 0.3507, "volume": 3186002.8, "close_time": 1774313999999, "quote_volume": 1110511.81364, "trades": 15337, "taker_buy_base": 1654251.5, "taker_buy_quote": 576718.07206 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.3499, "high": 0.3598, "low": 0.3422, "close": 0.3525, "volume": 1515102.5, "close_time": 1774317599999, "quote_volume": 530263.41617, "trades": 6816, "taker_buy_base": 808897.0, "taker_buy_quote": 283148.4751 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.3527, "high": 0.3539, "low": 0.3371, "close": 0.3377, "volume": 758171.5, "close_time": 1774321199999, "quote_volume": 262311.62559, "trades": 3665, "taker_buy_base": 422297.7, "taker_buy_quote": 146230.56145 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.3378, "high": 0.341, "low": 0.3307, "close": 0.3313, "volume": 1085520.4, "close_time": 1774324799999, "quote_volume": 364213.2058, "trades": 4779, "taker_buy_base": 603714.6, "taker_buy_quote": 202605.78215 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.3313, "high": 0.3371, "low": 0.3252, "close": 0.3294, "volume": 1527004.1, "close_time": 1774328399999, "quote_volume": 504445.31297, "trades": 6543, "taker_buy_base": 827416.6, "taker_buy_quote": 273427.63465 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.3294, "high": 0.3299, "low": 0.3226, "close": 0.3272, "volume": 528998.6, "close_time": 1774331999999, "quote_volume": 172442.96443, "trades": 1982, "taker_buy_base": 304374.4, "taker_buy_quote": 99248.2864 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.3273, "high": 0.3333, "low": 0.3261, "close": 0.3313, "volume": 875655.5, "close_time": 1774335599999, "quote_volume": 289145.61094, "trades": 3638, "taker_buy_base": 511608.5, "taker_buy_quote": 169064.58903 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.3309, "high": 0.3324, "low": 0.3217, "close": 0.3239, "volume": 916666.7, "close_time": 1774339199999, "quote_volume": 300431.0522, "trades": 3969, "taker_buy_base": 393849.2, "taker_buy_quote": 129043.44498 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.3239, "high": 0.3272, "low": 0.3239, "close": 0.3248, "volume": 583642.8, "close_time": 1774342799999, "quote_volume": 190016.4883, "trades": 2387, "taker_buy_base": 224521.6, "taker_buy_quote": 73113.16283 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.3253, "high": 0.3254, "low": 0.3157, "close": 0.317, "volume": 655120.2, "close_time": 1774346399999, "quote_volume": 209796.07721, "trades": 3077, "taker_buy_base": 288499.2, "taker_buy_quote": 92306.0544 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.3171, "high": 0.3187, "low": 0.3152, "close": 0.3168, "volume": 392087.5, "close_time": 1774349999999, "quote_volume": 124280.57132, "trades": 1978, "taker_buy_base": 207667.8, "taker_buy_quote": 65842.19746 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.3167, "high": 0.317, "low": 0.3122, "close": 0.3149, "volume": 659509.5, "close_time": 1774353599999, "quote_volume": 207998.08283, "trades": 4252, "taker_buy_base": 334007.8, "taker_buy_quote": 105280.58954 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.3149, "high": 0.315, "low": 0.3107, "close": 0.3127, "volume": 418450.6, "close_time": 1774357199999, "quote_volume": 130982.92723, "trades": 1363, "taker_buy_base": 154969.0, "taker_buy_quote": 48556.35094 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.3129, "high": 0.3147, "low": 0.3111, "close": 0.3123, "volume": 280826.4, "close_time": 1774360799999, "quote_volume": 87904.51841, "trades": 1198, "taker_buy_base": 119990.7, "taker_buy_quote": 37574.72129 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.3123, "high": 0.3144, "low": 0.31, "close": 0.314, "volume": 687822.9, "close_time": 1774364399999, "quote_volume": 214830.87151, "trades": 2369, "taker_buy_base": 402487.4, "taker_buy_quote": 125709.95756 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.3142, "high": 0.3174, "low": 0.314, "close": 0.3151, "volume": 199272.7, "close_time": 1774367999999, "quote_volume": 62853.60602, "trades": 868, "taker_buy_base": 88227.8, "taker_buy_quote": 27824.52886 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.3151, "high": 0.3227, "low": 0.3149, "close": 0.3218, "volume": 981217.5, "close_time": 1774371599999, "quote_volume": 313210.35958, "trades": 4232, "taker_buy_base": 675898.4, "taker_buy_quote": 215656.55912 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.3214, "high": 0.3249, "low": 0.3175, "close": 0.3179, "volume": 336820.7, "close_time": 1774375199999, "quote_volume": 108315.15433, "trades": 1274, "taker_buy_base": 149078.4, "taker_buy_quote": 47975.85764 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.3186, "high": 0.3205, "low": 0.3166, "close": 0.318, "volume": 88136.9, "close_time": 1774378799999, "quote_volume": 28049.45935, "trades": 498, "taker_buy_base": 36159.0, "taker_buy_quote": 11500.84496 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.3181, "high": 0.3204, "low": 0.3179, "close": 0.3194, "volume": 101952.0, "close_time": 1774382399999, "quote_volume": 32556.47169, "trades": 475, "taker_buy_base": 42778.8, "taker_buy_quote": 13662.57517 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.3194, "high": 0.3213, "low": 0.3166, "close": 0.32, "volume": 130564.2, "close_time": 1774385999999, "quote_volume": 41489.26569, "trades": 385, "taker_buy_base": 86461.0, "taker_buy_quote": 27463.81939 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.3199, "high": 0.3216, "low": 0.3181, "close": 0.3212, "volume": 115704.0, "close_time": 1774389599999, "quote_volume": 36981.36347, "trades": 438, "taker_buy_base": 48318.1, "taker_buy_quote": 15452.2515 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.3206, "high": 0.323, "low": 0.3198, "close": 0.3227, "volume": 46147.1, "close_time": 1774393199999, "quote_volume": 14846.08658, "trades": 226, "taker_buy_base": 19359.0, "taker_buy_quote": 6226.45686 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.3228, "high": 0.3252, "low": 0.3217, "close": 0.3217, "volume": 117029.2, "close_time": 1774396799999, "quote_volume": 37809.88319, "trades": 392, "taker_buy_base": 67753.5, "taker_buy_quote": 21890.80952 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3217, "high": 0.3282, "low": 0.3209, "close": 0.3218, "volume": 487333.5, "close_time": 1774400399999, "quote_volume": 158011.08484, "trades": 1466, "taker_buy_base": 229474.7, "taker_buy_quote": 74455.3546 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.3218, "high": 0.3328, "low": 0.3178, "close": 0.3281, "volume": 567972.1, "close_time": 1774403999999, "quote_volume": 185925.41491, "trades": 1916, "taker_buy_base": 267960.7, "taker_buy_quote": 87994.61151 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.3283, "high": 0.3464, "low": 0.3263, "close": 0.3421, "volume": 1538709.8, "close_time": 1774407599999, "quote_volume": 521921.91083, "trades": 5265, "taker_buy_base": 908487.7, "taker_buy_quote": 308556.19981 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.3423, "high": 0.38, "low": 0.3399, "close": 0.3739, "volume": 2801614.8, "close_time": 1774411199999, "quote_volume": 1011682.67065, "trades": 10183, "taker_buy_base": 1597587.5, "taker_buy_quote": 578084.79918 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.3742, "high": 0.396, "low": 0.3637, "close": 0.3742, "volume": 5508715.8, "close_time": 1774414799999, "quote_volume": 2091664.7311, "trades": 22748, "taker_buy_base": 3189251.0, "taker_buy_quote": 1211755.28652 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.3747, "high": 0.3747, "low": 0.3583, "close": 0.3638, "volume": 1996007.7, "close_time": 1774418399999, "quote_volume": 728887.00897, "trades": 9333, "taker_buy_base": 973629.4, "taker_buy_quote": 356109.74906 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.3639, "high": 0.3775, "low": 0.3571, "close": 0.3594, "volume": 1697988.2, "close_time": 1774421999999, "quote_volume": 620416.17681, "trades": 7694, "taker_buy_base": 750336.3, "taker_buy_quote": 274719.63992 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.3596, "high": 0.373, "low": 0.3593, "close": 0.3674, "volume": 1086874.0, "close_time": 1774425599999, "quote_volume": 398097.86942, "trades": 4366, "taker_buy_base": 536430.8, "taker_buy_quote": 197039.91115 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3676, "high": 0.3689, "low": 0.3335, "close": 0.3429, "volume": 7953528.7, "close_time": 1774429199999, "quote_volume": 2740836.11826, "trades": 25264, "taker_buy_base": 4758789.9, "taker_buy_quote": 1632113.83267 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.3429, "high": 0.349, "low": 0.342, "close": 0.344, "volume": 794590.0, "close_time": 1774432799999, "quote_volume": 274763.88961, "trades": 6319, "taker_buy_base": 377385.5, "taker_buy_quote": 130568.54077 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.3441, "high": 0.347, "low": 0.3415, "close": 0.3441, "volume": 378171.6, "close_time": 1774436399999, "quote_volume": 130173.74657, "trades": 1941, "taker_buy_base": 145789.5, "taker_buy_quote": 50174.21784 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.3441, "high": 0.3447, "low": 0.338, "close": 0.34, "volume": 969565.2, "close_time": 1774439999999, "quote_volume": 329667.65226, "trades": 8367, "taker_buy_base": 478242.3, "taker_buy_quote": 162527.52173 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.34, "high": 0.3414, "low": 0.333, "close": 0.3358, "volume": 736788.5, "close_time": 1774443599999, "quote_volume": 247713.59007, "trades": 4761, "taker_buy_base": 451948.8, "taker_buy_quote": 151843.09614 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.3356, "high": 0.3399, "low": 0.3347, "close": 0.3363, "volume": 338141.8, "close_time": 1774447199999, "quote_volume": 114071.52884, "trades": 2795, "taker_buy_base": 121687.3, "taker_buy_quote": 41067.55125 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.3364, "high": 0.3373, "low": 0.3327, "close": 0.3344, "volume": 276599.3, "close_time": 1774450799999, "quote_volume": 92572.35602, "trades": 1241, "taker_buy_base": 104570.8, "taker_buy_quote": 35004.282 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.3344, "high": 0.3357, "low": 0.3304, "close": 0.3332, "volume": 259248.8, "close_time": 1774454399999, "quote_volume": 86511.18076, "trades": 1496, "taker_buy_base": 148357.0, "taker_buy_quote": 49540.98485 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.3331, "high": 0.3367, "low": 0.3328, "close": 0.3343, "volume": 255757.3, "close_time": 1774457999999, "quote_volume": 85680.13089, "trades": 1403, "taker_buy_base": 154842.8, "taker_buy_quote": 51861.21039 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.3344, "high": 0.3382, "low": 0.3334, "close": 0.3362, "volume": 369293.1, "close_time": 1774461599999, "quote_volume": 124294.61474, "trades": 1002, "taker_buy_base": 254862.5, "taker_buy_quote": 85865.21197 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.3363, "high": 0.3437, "low": 0.3363, "close": 0.3404, "volume": 325549.9, "close_time": 1774465199999, "quote_volume": 110841.04268, "trades": 1871, "taker_buy_base": 156900.5, "taker_buy_quote": 53460.54208 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.3405, "high": 0.347, "low": 0.3381, "close": 0.3418, "volume": 1518818.1, "close_time": 1774468799999, "quote_volume": 518866.33668, "trades": 3835, "taker_buy_base": 811504.3, "taker_buy_quote": 277525.90251 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.3419, "high": 0.3474, "low": 0.3394, "close": 0.3422, "volume": 281834.6, "close_time": 1774472399999, "quote_volume": 96794.1265, "trades": 1856, "taker_buy_base": 141141.8, "taker_buy_quote": 48599.1358 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.3424, "high": 0.3449, "low": 0.3404, "close": 0.3414, "volume": 181889.8, "close_time": 1774475999999, "quote_volume": 62267.85214, "trades": 867, "taker_buy_base": 92361.7, "taker_buy_quote": 31635.93646 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.3413, "high": 0.3436, "low": 0.3368, "close": 0.3381, "volume": 163501.7, "close_time": 1774479599999, "quote_volume": 55505.93928, "trades": 1160, "taker_buy_base": 64208.0, "taker_buy_quote": 21811.81442 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.338, "high": 0.3383, "low": 0.3328, "close": 0.3342, "volume": 239632.9, "close_time": 1774483199999, "quote_volume": 80648.57095, "trades": 900, "taker_buy_base": 136210.0, "taker_buy_quote": 45922.68731 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3341, "high": 0.3375, "low": 0.3256, "close": 0.3305, "volume": 721736.7, "close_time": 1774486799999, "quote_volume": 238778.15861, "trades": 2968, "taker_buy_base": 256017.5, "taker_buy_quote": 84895.97886 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.3306, "high": 0.3358, "low": 0.3306, "close": 0.3321, "volume": 277452.6, "close_time": 1774490399999, "quote_volume": 92637.17708, "trades": 1213, "taker_buy_base": 123806.7, "taker_buy_quote": 41307.63411 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.3323, "high": 0.3338, "low": 0.3267, "close": 0.3287, "volume": 294870.7, "close_time": 1774493999999, "quote_volume": 97059.96898, "trades": 1409, "taker_buy_base": 115892.6, "taker_buy_quote": 38171.82652 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.3286, "high": 0.3321, "low": 0.3272, "close": 0.332, "volume": 124994.6, "close_time": 1774497599999, "quote_volume": 41213.81902, "trades": 823, "taker_buy_base": 64541.0, "taker_buy_quote": 21292.76596 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.3318, "high": 0.3385, "low": 0.3284, "close": 0.3375, "volume": 281989.8, "close_time": 1774501199999, "quote_volume": 94273.6621, "trades": 1668, "taker_buy_base": 151109.8, "taker_buy_quote": 50530.52339 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.3376, "high": 0.345, "low": 0.3245, "close": 0.3265, "volume": 1510478.2, "close_time": 1774504799999, "quote_volume": 509630.4502, "trades": 5886, "taker_buy_base": 765987.1, "taker_buy_quote": 259765.25354 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.3264, "high": 0.3385, "low": 0.325, "close": 0.3348, "volume": 310699.5, "close_time": 1774508399999, "quote_volume": 103308.35794, "trades": 1808, "taker_buy_base": 141320.1, "taker_buy_quote": 47067.87166 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.3346, "high": 0.3356, "low": 0.3291, "close": 0.3321, "volume": 217284.2, "close_time": 1774511999999, "quote_volume": 72249.14085, "trades": 1398, "taker_buy_base": 96677.1, "taker_buy_quote": 32160.74781 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.3322, "high": 0.3335, "low": 0.3285, "close": 0.3309, "volume": 228577.8, "close_time": 1774515599999, "quote_volume": 75711.89616, "trades": 1394, "taker_buy_base": 99398.9, "taker_buy_quote": 32922.6353 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.3307, "high": 0.3362, "low": 0.3292, "close": 0.3298, "volume": 340096.4, "close_time": 1774519199999, "quote_volume": 113044.28676, "trades": 1644, "taker_buy_base": 172688.6, "taker_buy_quote": 57498.0703 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.3297, "high": 0.3302, "low": 0.323, "close": 0.3263, "volume": 378640.6, "close_time": 1774522799999, "quote_volume": 123636.21281, "trades": 1664, "taker_buy_base": 175839.0, "taker_buy_quote": 57425.1442 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.3265, "high": 0.3265, "low": 0.3213, "close": 0.3221, "volume": 242097.3, "close_time": 1774526399999, "quote_volume": 78226.2641, "trades": 1092, "taker_buy_base": 94596.1, "taker_buy_quote": 30563.41984 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.3218, "high": 0.3238, "low": 0.3201, "close": 0.3224, "volume": 162679.8, "close_time": 1774529999999, "quote_volume": 52330.99348, "trades": 842, "taker_buy_base": 82694.6, "taker_buy_quote": 26609.91992 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.3226, "high": 0.3254, "low": 0.3208, "close": 0.3224, "volume": 219489.0, "close_time": 1774533599999, "quote_volume": 70892.57533, "trades": 1068, "taker_buy_base": 86003.6, "taker_buy_quote": 27795.80644 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.3226, "high": 0.3244, "low": 0.3222, "close": 0.3238, "volume": 109071.8, "close_time": 1774537199999, "quote_volume": 35275.02295, "trades": 762, "taker_buy_base": 60651.0, "taker_buy_quote": 19621.56989 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.3236, "high": 0.324, "low": 0.3195, "close": 0.3208, "volume": 164586.4, "close_time": 1774540799999, "quote_volume": 52876.97497, "trades": 810, "taker_buy_base": 77467.9, "taker_buy_quote": 24874.23184 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.3207, "high": 0.325, "low": 0.3203, "close": 0.3205, "volume": 143635.7, "close_time": 1774544399999, "quote_volume": 46425.82659, "trades": 1116, "taker_buy_base": 76800.8, "taker_buy_quote": 24836.06456 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.3203, "high": 0.3218, "low": 0.3187, "close": 0.3187, "volume": 86020.2, "close_time": 1774547999999, "quote_volume": 27531.29545, "trades": 590, "taker_buy_base": 40810.0, "taker_buy_quote": 13063.54938 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.3188, "high": 0.3196, "low": 0.3149, "close": 0.3164, "volume": 145214.1, "close_time": 1774551599999, "quote_volume": 45965.37662, "trades": 738, "taker_buy_base": 55303.9, "taker_buy_quote": 17513.16936 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.3164, "high": 0.3166, "low": 0.3121, "close": 0.3138, "volume": 83662.7, "close_time": 1774555199999, "quote_volume": 26237.43608, "trades": 528, "taker_buy_base": 41679.7, "taker_buy_quote": 13059.47795 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.3139, "high": 0.3186, "low": 0.3134, "close": 0.3142, "volume": 179496.7, "close_time": 1774558799999, "quote_volume": 56756.20206, "trades": 1094, "taker_buy_base": 91976.0, "taker_buy_quote": 29088.33273 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.3142, "high": 0.3157, "low": 0.3135, "close": 0.3147, "volume": 168254.5, "close_time": 1774562399999, "quote_volume": 52931.23315, "trades": 517, "taker_buy_base": 69407.2, "taker_buy_quote": 21828.01028 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.3146, "high": 0.3155, "low": 0.3136, "close": 0.3151, "volume": 90451.1, "close_time": 1774565999999, "quote_volume": 28473.79898, "trades": 355, "taker_buy_base": 58711.0, "taker_buy_quote": 18482.92026 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.3153, "high": 0.3157, "low": 0.3113, "close": 0.3135, "volume": 130463.9, "close_time": 1774569599999, "quote_volume": 40935.92979, "trades": 517, "taker_buy_base": 65052.0, "taker_buy_quote": 20423.3913 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.3135, "high": 0.317, "low": 0.3121, "close": 0.3127, "volume": 163283.4, "close_time": 1774573199999, "quote_volume": 51364.38093, "trades": 941, "taker_buy_base": 70047.4, "taker_buy_quote": 22045.53956 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.3129, "high": 0.3162, "low": 0.3116, "close": 0.3157, "volume": 77383.5, "close_time": 1774576799999, "quote_volume": 24250.5717, "trades": 468, "taker_buy_base": 37929.7, "taker_buy_quote": 11906.49627 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.3158, "high": 0.3168, "low": 0.3128, "close": 0.3134, "volume": 54266.9, "close_time": 1774580399999, "quote_volume": 17095.11958, "trades": 323, "taker_buy_base": 23309.7, "taker_buy_quote": 7350.02129 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.3135, "high": 0.3153, "low": 0.3117, "close": 0.3147, "volume": 137852.3, "close_time": 1774583999999, "quote_volume": 43218.36863, "trades": 737, "taker_buy_base": 96144.9, "taker_buy_quote": 30147.38925 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.3147, "high": 0.3166, "low": 0.3135, "close": 0.3142, "volume": 133518.8, "close_time": 1774587599999, "quote_volume": 42046.35531, "trades": 831, "taker_buy_base": 89058.5, "taker_buy_quote": 28052.91586 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.3141, "high": 0.3143, "low": 0.3086, "close": 0.311, "volume": 186476.8, "close_time": 1774591199999, "quote_volume": 57993.03202, "trades": 807, "taker_buy_base": 73368.3, "taker_buy_quote": 22845.28232 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.3111, "high": 0.314, "low": 0.3111, "close": 0.3129, "volume": 191534.6, "close_time": 1774594799999, "quote_volume": 59844.41653, "trades": 843, "taker_buy_base": 116121.2, "taker_buy_quote": 36309.1662 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.3129, "high": 0.3211, "low": 0.3123, "close": 0.3206, "volume": 186673.4, "close_time": 1774598399999, "quote_volume": 59156.45601, "trades": 896, "taker_buy_base": 117691.3, "taker_buy_quote": 37288.03262 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.3205, "high": 0.3207, "low": 0.3161, "close": 0.3179, "volume": 160619.9, "close_time": 1774601999999, "quote_volume": 51172.1541, "trades": 1011, "taker_buy_base": 75713.9, "taker_buy_quote": 24109.00791 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.3177, "high": 0.3197, "low": 0.3154, "close": 0.3197, "volume": 108755.0, "close_time": 1774605599999, "quote_volume": 34503.92364, "trades": 707, "taker_buy_base": 38456.6, "taker_buy_quote": 12222.17912 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.3195, "high": 0.3249, "low": 0.3111, "close": 0.3121, "volume": 512827.6, "close_time": 1774609199999, "quote_volume": 163191.51908, "trades": 2389, "taker_buy_base": 267395.4, "taker_buy_quote": 84996.31671 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.3121, "high": 0.3141, "low": 0.3088, "close": 0.3114, "volume": 194614.7, "close_time": 1774612799999, "quote_volume": 60472.62567, "trades": 1128, "taker_buy_base": 93176.1, "taker_buy_quote": 28972.22553 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.3116, "high": 0.3116, "low": 0.3067, "close": 0.3086, "volume": 148803.2, "close_time": 1774616399999, "quote_volume": 45982.51022, "trades": 777, "taker_buy_base": 58377.7, "taker_buy_quote": 18046.68118 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.3088, "high": 0.3106, "low": 0.3045, "close": 0.3049, "volume": 131254.4, "close_time": 1774619999999, "quote_volume": 40319.90353, "trades": 776, "taker_buy_base": 61540.5, "taker_buy_quote": 18910.72066 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.3046, "high": 0.3068, "low": 0.3038, "close": 0.3068, "volume": 101586.6, "close_time": 1774623599999, "quote_volume": 31013.95475, "trades": 554, "taker_buy_base": 43702.5, "taker_buy_quote": 13338.25797 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.3067, "high": 0.3111, "low": 0.3066, "close": 0.3092, "volume": 147004.1, "close_time": 1774627199999, "quote_volume": 45375.96564, "trades": 853, "taker_buy_base": 66686.6, "taker_buy_quote": 20585.54711 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.309, "high": 0.309, "low": 0.3045, "close": 0.306, "volume": 102853.8, "close_time": 1774630799999, "quote_volume": 31468.23869, "trades": 564, "taker_buy_base": 40750.7, "taker_buy_quote": 12464.11597 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.3059, "high": 0.3077, "low": 0.3028, "close": 0.3035, "volume": 75311.1, "close_time": 1774634399999, "quote_volume": 22979.19039, "trades": 441, "taker_buy_base": 32843.0, "taker_buy_quote": 10025.808 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.3035, "high": 0.3054, "low": 0.3029, "close": 0.3045, "volume": 409777.1, "close_time": 1774637999999, "quote_volume": 124644.65666, "trades": 1564, "taker_buy_base": 352561.5, "taker_buy_quote": 107258.37253 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.3044, "high": 0.3093, "low": 0.3042, "close": 0.3083, "volume": 387254.7, "close_time": 1774641599999, "quote_volume": 118480.4773, "trades": 1536, "taker_buy_base": 288633.0, "taker_buy_quote": 88223.21557 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.3083, "high": 0.3089, "low": 0.3052, "close": 0.3058, "volume": 69927.2, "close_time": 1774645199999, "quote_volume": 21484.47616, "trades": 360, "taker_buy_base": 24114.6, "taker_buy_quote": 7405.57549 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.306, "high": 0.3094, "low": 0.306, "close": 0.3066, "volume": 36780.5, "close_time": 1774648799999, "quote_volume": 11337.26982, "trades": 266, "taker_buy_base": 16055.6, "taker_buy_quote": 4950.77995 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.3066, "high": 0.3073, "low": 0.3044, "close": 0.3066, "volume": 116090.7, "close_time": 1774652399999, "quote_volume": 35429.72557, "trades": 367, "taker_buy_base": 27623.7, "taker_buy_quote": 8438.3069 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.3065, "high": 0.3085, "low": 0.3057, "close": 0.3069, "volume": 47981.0, "close_time": 1774655999999, "quote_volume": 14721.26593, "trades": 290, "taker_buy_base": 26198.8, "taker_buy_quote": 8038.5742 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.3068, "high": 0.3075, "low": 0.3007, "close": 0.3014, "volume": 217434.9, "close_time": 1774659599999, "quote_volume": 65761.15383, "trades": 729, "taker_buy_base": 48955.0, "taker_buy_quote": 14807.46251 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.3012, "high": 0.3012, "low": 0.2973, "close": 0.2978, "volume": 192649.5, "close_time": 1774663199999, "quote_volume": 57610.41328, "trades": 858, "taker_buy_base": 67734.2, "taker_buy_quote": 20270.86918 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2978, "high": 0.2999, "low": 0.2967, "close": 0.2979, "volume": 99758.7, "close_time": 1774666799999, "quote_volume": 29708.01554, "trades": 414, "taker_buy_base": 36210.3, "taker_buy_quote": 10790.87153 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.298, "high": 0.299, "low": 0.2961, "close": 0.2974, "volume": 53991.3, "close_time": 1774670399999, "quote_volume": 16033.31907, "trades": 291, "taker_buy_base": 17716.1, "taker_buy_quote": 5261.55952 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2975, "high": 0.2975, "low": 0.2948, "close": 0.2952, "volume": 59800.0, "close_time": 1774673999999, "quote_volume": 17716.9058, "trades": 279, "taker_buy_base": 29102.9, "taker_buy_quote": 8625.45822 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2951, "high": 0.2953, "low": 0.2936, "close": 0.2944, "volume": 83302.9, "close_time": 1774677599999, "quote_volume": 24530.76747, "trades": 551, "taker_buy_base": 36001.0, "taker_buy_quote": 10603.71064 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2943, "high": 0.2997, "low": 0.2943, "close": 0.2981, "volume": 120197.8, "close_time": 1774681199999, "quote_volume": 35720.21236, "trades": 580, "taker_buy_base": 77857.2, "taker_buy_quote": 23145.0114 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.298, "high": 0.3009, "low": 0.297, "close": 0.3008, "volume": 167222.5, "close_time": 1774684799999, "quote_volume": 50092.10304, "trades": 559, "taker_buy_base": 71607.9, "taker_buy_quote": 21452.87968 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.3009, "high": 0.3022, "low": 0.3, "close": 0.3001, "volume": 62900.9, "close_time": 1774688399999, "quote_volume": 18930.37659, "trades": 316, "taker_buy_base": 23812.7, "taker_buy_quote": 7168.52277 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.3003, "high": 0.3022, "low": 0.2958, "close": 0.2975, "volume": 179106.3, "close_time": 1774691999999, "quote_volume": 53628.36976, "trades": 703, "taker_buy_base": 69440.1, "taker_buy_quote": 20796.76534 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2976, "high": 0.2999, "low": 0.2967, "close": 0.2997, "volume": 145040.5, "close_time": 1774695599999, "quote_volume": 43202.22592, "trades": 468, "taker_buy_base": 94174.4, "taker_buy_quote": 28045.80289 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2995, "high": 0.2996, "low": 0.2974, "close": 0.2975, "volume": 39239.5, "close_time": 1774699199999, "quote_volume": 11705.28574, "trades": 167, "taker_buy_base": 19612.5, "taker_buy_quote": 5847.5469 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2977, "high": 0.298, "low": 0.2963, "close": 0.297, "volume": 56694.8, "close_time": 1774702799999, "quote_volume": 16841.03164, "trades": 269, "taker_buy_base": 31791.9, "taker_buy_quote": 9443.26038 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.297, "high": 0.3077, "low": 0.2965, "close": 0.3042, "volume": 524846.5, "close_time": 1774706399999, "quote_volume": 158676.10871, "trades": 1356, "taker_buy_base": 234086.6, "taker_buy_quote": 70644.22519 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.3041, "high": 0.3041, "low": 0.2985, "close": 0.2993, "volume": 214122.0, "close_time": 1774709999999, "quote_volume": 64652.67515, "trades": 600, "taker_buy_base": 93225.4, "taker_buy_quote": 28144.61206 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2994, "high": 0.3008, "low": 0.2981, "close": 0.2986, "volume": 150863.2, "close_time": 1774713599999, "quote_volume": 45243.13548, "trades": 577, "taker_buy_base": 73377.9, "taker_buy_quote": 22010.60833 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2986, "high": 0.2994, "low": 0.2978, "close": 0.2993, "volume": 52763.6, "close_time": 1774717199999, "quote_volume": 15755.01626, "trades": 253, "taker_buy_base": 31586.3, "taker_buy_quote": 9433.41357 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2992, "high": 0.3001, "low": 0.2977, "close": 0.298, "volume": 71988.8, "close_time": 1774720799999, "quote_volume": 21515.33238, "trades": 354, "taker_buy_base": 41321.2, "taker_buy_quote": 12346.09802 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2979, "high": 0.3003, "low": 0.2969, "close": 0.2995, "volume": 53061.7, "close_time": 1774724399999, "quote_volume": 15893.72228, "trades": 240, "taker_buy_base": 45365.7, "taker_buy_quote": 13591.29439 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2994, "high": 0.3016, "low": 0.2992, "close": 0.3014, "volume": 36061.0, "close_time": 1774727999999, "quote_volume": 10828.368, "trades": 197, "taker_buy_base": 17048.6, "taker_buy_quote": 5118.41346 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.3015, "high": 0.3018, "low": 0.2996, "close": 0.2999, "volume": 82971.3, "close_time": 1774731599999, "quote_volume": 24933.14944, "trades": 293, "taker_buy_base": 20137.1, "taker_buy_quote": 6048.28294 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.3, "high": 0.3017, "low": 0.2978, "close": 0.2984, "volume": 95883.6, "close_time": 1774735199999, "quote_volume": 28786.73944, "trades": 361, "taker_buy_base": 50010.7, "taker_buy_quote": 15026.69815 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2982, "high": 0.2999, "low": 0.2975, "close": 0.2994, "volume": 98513.1, "close_time": 1774738799999, "quote_volume": 29447.81419, "trades": 318, "taker_buy_base": 73176.8, "taker_buy_quote": 21875.90694 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2993, "high": 0.2995, "low": 0.2951, "close": 0.2976, "volume": 70818.7, "close_time": 1774742399999, "quote_volume": 21064.24529, "trades": 449, "taker_buy_base": 34562.4, "taker_buy_quote": 10280.19497 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2974, "high": 0.2974, "low": 0.2936, "close": 0.2943, "volume": 187486.5, "close_time": 1774745999999, "quote_volume": 55390.56674, "trades": 738, "taker_buy_base": 66362.4, "taker_buy_quote": 19622.21314 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2945, "high": 0.2966, "low": 0.2944, "close": 0.2948, "volume": 39492.3, "close_time": 1774749599999, "quote_volume": 11664.72134, "trades": 260, "taker_buy_base": 22993.0, "taker_buy_quote": 6791.02528 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2947, "high": 0.2947, "low": 0.2923, "close": 0.2934, "volume": 57374.6, "close_time": 1774753199999, "quote_volume": 16828.04413, "trades": 352, "taker_buy_base": 28184.0, "taker_buy_quote": 8264.02158 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2935, "high": 0.2947, "low": 0.2925, "close": 0.293, "volume": 71512.8, "close_time": 1774756799999, "quote_volume": 20978.20756, "trades": 307, "taker_buy_base": 30684.7, "taker_buy_quote": 8992.1191 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2931, "high": 0.294, "low": 0.2913, "close": 0.2916, "volume": 48525.5, "close_time": 1774760399999, "quote_volume": 14195.6011, "trades": 239, "taker_buy_base": 21043.6, "taker_buy_quote": 6151.65305 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2914, "high": 0.2914, "low": 0.2892, "close": 0.2894, "volume": 136860.1, "close_time": 1774763999999, "quote_volume": 39680.81474, "trades": 589, "taker_buy_base": 73851.8, "taker_buy_quote": 21414.96221 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2894, "high": 0.2904, "low": 0.2885, "close": 0.2886, "volume": 69122.4, "close_time": 1774767599999, "quote_volume": 20011.9379, "trades": 374, "taker_buy_base": 31509.7, "taker_buy_quote": 9124.6021 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2884, "high": 0.2902, "low": 0.2873, "close": 0.2883, "volume": 130855.0, "close_time": 1774771199999, "quote_volume": 37798.4831, "trades": 424, "taker_buy_base": 56739.9, "taker_buy_quote": 16400.36496 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2881, "high": 0.2915, "low": 0.2881, "close": 0.2915, "volume": 50879.5, "close_time": 1774774799999, "quote_volume": 14731.9783, "trades": 152, "taker_buy_base": 20058.5, "taker_buy_quote": 5804.8105 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2911, "high": 0.2918, "low": 0.2904, "close": 0.2904, "volume": 54886.6, "close_time": 1774778399999, "quote_volume": 15983.89616, "trades": 134, "taker_buy_base": 28718.3, "taker_buy_quote": 8363.06491 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2903, "high": 0.2903, "low": 0.2867, "close": 0.2889, "volume": 207216.4, "close_time": 1774781999999, "quote_volume": 59733.81389, "trades": 448, "taker_buy_base": 110445.7, "taker_buy_quote": 31834.11015 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2888, "high": 0.2915, "low": 0.2884, "close": 0.2889, "volume": 59387.5, "close_time": 1774785599999, "quote_volume": 17228.92207, "trades": 247, "taker_buy_base": 27965.5, "taker_buy_quote": 8117.8166 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2887, "high": 0.289, "low": 0.2852, "close": 0.2868, "volume": 52754.3, "close_time": 1774789199999, "quote_volume": 15134.31467, "trades": 167, "taker_buy_base": 19649.0, "taker_buy_quote": 5636.92209 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.2867, "high": 0.2872, "low": 0.2848, "close": 0.285, "volume": 76900.7, "close_time": 1774792799999, "quote_volume": 21974.87978, "trades": 222, "taker_buy_base": 18453.4, "taker_buy_quote": 5278.23689 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2851, "high": 0.2876, "low": 0.2844, "close": 0.2848, "volume": 97675.3, "close_time": 1774796399999, "quote_volume": 27963.13343, "trades": 305, "taker_buy_base": 49343.7, "taker_buy_quote": 14130.5326 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.285, "high": 0.2859, "low": 0.2817, "close": 0.2836, "volume": 193222.5, "close_time": 1774799999999, "quote_volume": 54749.1169, "trades": 598, "taker_buy_base": 106753.8, "taker_buy_quote": 30228.00748 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2837, "high": 0.2857, "low": 0.2831, "close": 0.2832, "volume": 98467.5, "close_time": 1774803599999, "quote_volume": 28007.41178, "trades": 227, "taker_buy_base": 31869.0, "taker_buy_quote": 9050.06259 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.2831, "high": 0.2835, "low": 0.2816, "close": 0.2835, "volume": 35972.8, "close_time": 1774807199999, "quote_volume": 10165.34011, "trades": 162, "taker_buy_base": 24218.4, "taker_buy_quote": 6845.07589 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.2833, "high": 0.2834, "low": 0.281, "close": 0.2823, "volume": 45906.9, "close_time": 1774810799999, "quote_volume": 12961.48348, "trades": 181, "taker_buy_base": 19793.3, "taker_buy_quote": 5592.44874 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.2821, "high": 0.2842, "low": 0.2818, "close": 0.2837, "volume": 165030.0, "close_time": 1774814399999, "quote_volume": 46712.40293, "trades": 293, "taker_buy_base": 99516.7, "taker_buy_quote": 28164.8987 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2836, "high": 0.2849, "low": 0.2829, "close": 0.2833, "volume": 33405.0, "close_time": 1774817999999, "quote_volume": 9483.61876, "trades": 115, "taker_buy_base": 20244.7, "taker_buy_quote": 5751.0045 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.2843, "high": 0.2843, "low": 0.2829, "close": 0.2836, "volume": 13313.5, "close_time": 1774821599999, "quote_volume": 3776.61554, "trades": 82, "taker_buy_base": 9329.4, "taker_buy_quote": 2646.51702 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.2836, "high": 0.2836, "low": 0.2757, "close": 0.2794, "volume": 167316.6, "close_time": 1774825199999, "quote_volume": 46778.10186, "trades": 649, "taker_buy_base": 63873.9, "taker_buy_quote": 17849.3569 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.2792, "high": 0.2806, "low": 0.2775, "close": 0.2797, "volume": 123545.3, "close_time": 1774828799999, "quote_volume": 34463.01907, "trades": 504, "taker_buy_base": 54679.7, "taker_buy_quote": 15246.24018 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2799, "high": 0.2823, "low": 0.2768, "close": 0.2792, "volume": 182878.8, "close_time": 1774832399999, "quote_volume": 51046.27493, "trades": 970, "taker_buy_base": 76243.8, "taker_buy_quote": 21293.74423 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.279, "high": 0.2838, "low": 0.2789, "close": 0.283, "volume": 69609.3, "close_time": 1774835999999, "quote_volume": 19570.54757, "trades": 260, "taker_buy_base": 36157.9, "taker_buy_quote": 10170.73584 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.283, "high": 0.2858, "low": 0.2818, "close": 0.2826, "volume": 89097.6, "close_time": 1774839599999, "quote_volume": 25288.90347, "trades": 360, "taker_buy_base": 38240.7, "taker_buy_quote": 10852.89851 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.2828, "high": 0.2867, "low": 0.2826, "close": 0.2863, "volume": 70206.2, "close_time": 1774843199999, "quote_volume": 19985.59953, "trades": 210, "taker_buy_base": 54999.7, "taker_buy_quote": 15652.90584 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2864, "high": 0.2878, "low": 0.2851, "close": 0.2855, "volume": 160291.1, "close_time": 1774846799999, "quote_volume": 45984.7261, "trades": 340, "taker_buy_base": 50055.1, "taker_buy_quote": 14358.16798 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.2857, "high": 0.286, "low": 0.2819, "close": 0.2825, "volume": 139723.8, "close_time": 1774850399999, "quote_volume": 39625.27837, "trades": 252, "taker_buy_base": 92223.2, "taker_buy_quote": 26152.07038 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.2825, "high": 0.2829, "low": 0.2811, "close": 0.2822, "volume": 45208.3, "close_time": 1774853999999, "quote_volume": 12745.54993, "trades": 124, "taker_buy_base": 8392.2, "taker_buy_quote": 2368.83978 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.2818, "high": 0.2857, "low": 0.2818, "close": 0.2841, "volume": 63736.0, "close_time": 1774857599999, "quote_volume": 18126.00514, "trades": 243, "taker_buy_base": 35709.1, "taker_buy_quote": 10161.38713 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2842, "high": 0.2855, "low": 0.2833, "close": 0.2847, "volume": 105814.0, "close_time": 1774861199999, "quote_volume": 30096.19633, "trades": 197, "taker_buy_base": 50073.6, "taker_buy_quote": 14246.42722 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.2847, "high": 0.2892, "low": 0.2846, "close": 0.2878, "volume": 68420.0, "close_time": 1774864799999, "quote_volume": 19666.69035, "trades": 305, "taker_buy_base": 38107.0, "taker_buy_quote": 10951.08102 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.288, "high": 0.289, "low": 0.2858, "close": 0.2888, "volume": 48547.6, "close_time": 1774868399999, "quote_volume": 13939.81953, "trades": 195, "taker_buy_base": 31688.7, "taker_buy_quote": 9103.61673 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.2879, "high": 0.2895, "low": 0.2862, "close": 0.2885, "volume": 227076.7, "close_time": 1774871999999, "quote_volume": 65422.62561, "trades": 569, "taker_buy_base": 146456.4, "taker_buy_quote": 42208.39125 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2885, "high": 0.2897, "low": 0.2872, "close": 0.2885, "volume": 35430.1, "close_time": 1774875599999, "quote_volume": 10225.78897, "trades": 148, "taker_buy_base": 15476.6, "taker_buy_quote": 4472.12917 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.2887, "high": 0.2895, "low": 0.2829, "close": 0.2829, "volume": 78567.2, "close_time": 1774879199999, "quote_volume": 22486.57012, "trades": 305, "taker_buy_base": 38039.0, "taker_buy_quote": 10892.88374 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.2828, "high": 0.2846, "low": 0.2804, "close": 0.2834, "volume": 160037.2, "close_time": 1774882799999, "quote_volume": 45194.22156, "trades": 484, "taker_buy_base": 79232.2, "taker_buy_quote": 22401.15283 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.2836, "high": 0.2838, "low": 0.2803, "close": 0.2821, "volume": 51831.6, "close_time": 1774886399999, "quote_volume": 14620.56323, "trades": 220, "taker_buy_base": 27707.7, "taker_buy_quote": 7818.13504 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2825, "high": 0.284, "low": 0.2795, "close": 0.2813, "volume": 110594.9, "close_time": 1774889999999, "quote_volume": 31152.91979, "trades": 415, "taker_buy_base": 54783.8, "taker_buy_quote": 15432.82744 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.2814, "high": 0.2823, "low": 0.2787, "close": 0.2794, "volume": 99271.7, "close_time": 1774893599999, "quote_volume": 27778.03759, "trades": 477, "taker_buy_base": 64793.4, "taker_buy_quote": 18131.88637 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.2795, "high": 0.2797, "low": 0.2744, "close": 0.2751, "volume": 91741.1, "close_time": 1774897199999, "quote_volume": 25418.13431, "trades": 401, "taker_buy_base": 44847.0, "taker_buy_quote": 12469.09414 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.275, "high": 0.2751, "low": 0.2728, "close": 0.2741, "volume": 122632.5, "close_time": 1774900799999, "quote_volume": 33583.05104, "trades": 308, "taker_buy_base": 56443.5, "taker_buy_quote": 15456.75894 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2742, "high": 0.2749, "low": 0.2735, "close": 0.2743, "volume": 51939.4, "close_time": 1774904399999, "quote_volume": 14247.74528, "trades": 104, "taker_buy_base": 22347.0, "taker_buy_quote": 6129.27758 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.2741, "high": 0.2769, "low": 0.274, "close": 0.2758, "volume": 78561.8, "close_time": 1774907999999, "quote_volume": 21651.02937, "trades": 231, "taker_buy_base": 47469.3, "taker_buy_quote": 13082.28292 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.2754, "high": 0.2765, "low": 0.2747, "close": 0.2754, "volume": 53785.8, "close_time": 1774911599999, "quote_volume": 14823.79036, "trades": 149, "taker_buy_base": 21109.1, "taker_buy_quote": 5818.71938 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.2754, "high": 0.2754, "low": 0.2729, "close": 0.2735, "volume": 163575.0, "close_time": 1774915199999, "quote_volume": 44885.30221, "trades": 321, "taker_buy_base": 36049.5, "taker_buy_quote": 9883.39444 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2737, "high": 0.274, "low": 0.272, "close": 0.2731, "volume": 87740.5, "close_time": 1774918799999, "quote_volume": 23926.56563, "trades": 276, "taker_buy_base": 53153.1, "taker_buy_quote": 14494.13825 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.2733, "high": 0.277, "low": 0.2729, "close": 0.2762, "volume": 67547.4, "close_time": 1774922399999, "quote_volume": 18574.14571, "trades": 288, "taker_buy_base": 29780.7, "taker_buy_quote": 8198.55458 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.2759, "high": 0.2779, "low": 0.2758, "close": 0.2771, "volume": 35970.4, "close_time": 1774925999999, "quote_volume": 9960.75746, "trades": 129, "taker_buy_base": 18097.3, "taker_buy_quote": 5015.94122 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.2768, "high": 0.2768, "low": 0.2749, "close": 0.2754, "volume": 14079.9, "close_time": 1774929599999, "quote_volume": 3879.64196, "trades": 74, "taker_buy_base": 6717.9, "taker_buy_quote": 1850.38585 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2755, "high": 0.2759, "low": 0.2745, "close": 0.2752, "volume": 39237.9, "close_time": 1774933199999, "quote_volume": 10798.29986, "trades": 171, "taker_buy_base": 24861.5, "taker_buy_quote": 6844.19961 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.2752, "high": 0.2769, "low": 0.2752, "close": 0.2769, "volume": 25442.9, "close_time": 1774936799999, "quote_volume": 7025.61165, "trades": 115, "taker_buy_base": 16775.7, "taker_buy_quote": 4631.33067 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.2769, "high": 0.2774, "low": 0.2754, "close": 0.2771, "volume": 47390.0, "close_time": 1774940399999, "quote_volume": 13093.22443, "trades": 148, "taker_buy_base": 30295.0, "taker_buy_quote": 8372.98486 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.2768, "high": 0.277, "low": 0.2747, "close": 0.2768, "volume": 29628.3, "close_time": 1774943999999, "quote_volume": 8174.47311, "trades": 137, "taker_buy_base": 9355.1, "taker_buy_quote": 2580.72649 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.277, "high": 0.277, "low": 0.2722, "close": 0.2727, "volume": 77185.1, "close_time": 1774947599999, "quote_volume": 21156.48878, "trades": 215, "taker_buy_base": 22706.0, "taker_buy_quote": 6210.06195 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.2727, "high": 0.2734, "low": 0.268, "close": 0.269, "volume": 991290.2, "close_time": 1774951199999, "quote_volume": 267177.73308, "trades": 1465, "taker_buy_base": 338156.1, "taker_buy_quote": 91225.31691 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.2693, "high": 0.2713, "low": 0.2686, "close": 0.2689, "volume": 66064.2, "close_time": 1774954799999, "quote_volume": 17830.85523, "trades": 179, "taker_buy_base": 30258.8, "taker_buy_quote": 8163.8589 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.2687, "high": 0.2712, "low": 0.2686, "close": 0.2695, "volume": 123438.2, "close_time": 1774958399999, "quote_volume": 33314.98898, "trades": 430, "taker_buy_base": 78404.6, "taker_buy_quote": 21153.60466 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2694, "high": 0.2726, "low": 0.2692, "close": 0.2709, "volume": 362229.9, "close_time": 1774961999999, "quote_volume": 98334.87062, "trades": 439, "taker_buy_base": 249398.0, "taker_buy_quote": 67731.54233 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.2712, "high": 0.2767, "low": 0.2712, "close": 0.2761, "volume": 109838.3, "close_time": 1774965599999, "quote_volume": 30240.13267, "trades": 347, "taker_buy_base": 43013.8, "taker_buy_quote": 11819.79166 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.276, "high": 0.2771, "low": 0.2726, "close": 0.2744, "volume": 130594.6, "close_time": 1774969199999, "quote_volume": 35935.83881, "trades": 600, "taker_buy_base": 57144.2, "taker_buy_quote": 15727.97447 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.2749, "high": 0.2785, "low": 0.2743, "close": 0.2746, "volume": 146087.6, "close_time": 1774972799999, "quote_volume": 40406.49935, "trades": 602, "taker_buy_base": 71017.7, "taker_buy_quote": 19606.13147 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2749, "high": 0.2786, "low": 0.2749, "close": 0.2771, "volume": 184723.5, "close_time": 1774976399999, "quote_volume": 51201.19819, "trades": 468, "taker_buy_base": 64244.4, "taker_buy_quote": 17813.80087 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.2772, "high": 0.2818, "low": 0.2766, "close": 0.2787, "volume": 116282.5, "close_time": 1774979999999, "quote_volume": 32519.39709, "trades": 453, "taker_buy_base": 62045.4, "taker_buy_quote": 17345.5534 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.2787, "high": 0.2805, "low": 0.2787, "close": 0.2805, "volume": 43525.1, "close_time": 1774983599999, "quote_volume": 12160.27633, "trades": 167, "taker_buy_base": 16608.4, "taker_buy_quote": 4644.14595 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.2805, "high": 0.2814, "low": 0.2793, "close": 0.2814, "volume": 41212.0, "close_time": 1774987199999, "quote_volume": 11560.90713, "trades": 132, "taker_buy_base": 21695.8, "taker_buy_quote": 6087.89167 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2809, "high": 0.2831, "low": 0.2804, "close": 0.2831, "volume": 46886.2, "close_time": 1774990799999, "quote_volume": 13218.18898, "trades": 161, "taker_buy_base": 25522.0, "taker_buy_quote": 7194.17248 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.2831, "high": 0.2831, "low": 0.2802, "close": 0.2806, "volume": 67884.9, "close_time": 1774994399999, "quote_volume": 19079.35526, "trades": 213, "taker_buy_base": 25915.2, "taker_buy_quote": 7279.23949 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.2804, "high": 0.2816, "low": 0.2794, "close": 0.2799, "volume": 22585.0, "close_time": 1774997999999, "quote_volume": 6330.65467, "trades": 88, "taker_buy_base": 9183.2, "taker_buy_quote": 2575.19063 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.2797, "high": 0.2803, "low": 0.2779, "close": 0.2785, "volume": 35052.0, "close_time": 1775001599999, "quote_volume": 9785.67274, "trades": 189, "taker_buy_base": 14154.3, "taker_buy_quote": 3956.40423 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2784, "high": 0.2785, "low": 0.2753, "close": 0.2774, "volume": 42517.2, "close_time": 1775005199999, "quote_volume": 11763.66295, "trades": 186, "taker_buy_base": 20174.7, "taker_buy_quote": 5575.50752 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2773, "high": 0.2778, "low": 0.2747, "close": 0.2747, "volume": 54529.8, "close_time": 1775008799999, "quote_volume": 15051.27751, "trades": 163, "taker_buy_base": 29644.2, "taker_buy_quote": 8194.64068 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2747, "high": 0.276, "low": 0.2737, "close": 0.2758, "volume": 65121.4, "close_time": 1775012399999, "quote_volume": 17900.78488, "trades": 195, "taker_buy_base": 26970.7, "taker_buy_quote": 7419.78543 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.2756, "high": 0.277, "low": 0.2745, "close": 0.2766, "volume": 66949.2, "close_time": 1775015999999, "quote_volume": 18447.99258, "trades": 163, "taker_buy_base": 17775.2, "taker_buy_quote": 4904.16286 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2768, "high": 0.2777, "low": 0.2756, "close": 0.276, "volume": 48354.3, "close_time": 1775019599999, "quote_volume": 13365.24703, "trades": 155, "taker_buy_base": 23988.9, "taker_buy_quote": 6637.59957 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.2757, "high": 0.2785, "low": 0.2749, "close": 0.2778, "volume": 150093.7, "close_time": 1775023199999, "quote_volume": 41584.83021, "trades": 339, "taker_buy_base": 39783.3, "taker_buy_quote": 11025.52958 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2778, "high": 0.28, "low": 0.2769, "close": 0.2797, "volume": 120112.0, "close_time": 1775026799999, "quote_volume": 33496.53726, "trades": 615, "taker_buy_base": 73819.9, "taker_buy_quote": 20579.86021 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.2797, "high": 0.2816, "low": 0.2786, "close": 0.2799, "volume": 84759.1, "close_time": 1775030399999, "quote_volume": 23728.51868, "trades": 324, "taker_buy_base": 35177.5, "taker_buy_quote": 9855.35599 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2799, "high": 0.282, "low": 0.2787, "close": 0.2807, "volume": 211475.9, "close_time": 1775033999999, "quote_volume": 59270.3339, "trades": 340, "taker_buy_base": 54729.7, "taker_buy_quote": 15332.5678 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2807, "high": 0.2811, "low": 0.2791, "close": 0.28, "volume": 75223.8, "close_time": 1775037599999, "quote_volume": 21081.85777, "trades": 178, "taker_buy_base": 43920.5, "taker_buy_quote": 12308.80841 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.28, "high": 0.2802, "low": 0.2775, "close": 0.2782, "volume": 39596.5, "close_time": 1775041199999, "quote_volume": 11039.46309, "trades": 169, "taker_buy_base": 21977.7, "taker_buy_quote": 6126.93868 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.2783, "high": 0.2786, "low": 0.2771, "close": 0.2773, "volume": 56686.2, "close_time": 1775044799999, "quote_volume": 15750.85431, "trades": 164, "taker_buy_base": 23610.5, "taker_buy_quote": 6562.52989 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2774, "high": 0.2791, "low": 0.2758, "close": 0.2768, "volume": 154931.9, "close_time": 1775048399999, "quote_volume": 42994.41514, "trades": 484, "taker_buy_base": 79598.9, "taker_buy_quote": 22099.35697 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.2768, "high": 0.2776, "low": 0.2746, "close": 0.2758, "volume": 69593.7, "close_time": 1775051999999, "quote_volume": 19200.77182, "trades": 203, "taker_buy_base": 35583.3, "taker_buy_quote": 9821.33997 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.2755, "high": 0.2776, "low": 0.2754, "close": 0.2768, "volume": 45739.3, "close_time": 1775055599999, "quote_volume": 12651.4588, "trades": 189, "taker_buy_base": 18890.9, "taker_buy_quote": 5227.33075 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.2768, "high": 0.2789, "low": 0.2764, "close": 0.2786, "volume": 56150.9, "close_time": 1775059199999, "quote_volume": 15606.98368, "trades": 314, "taker_buy_base": 29213.7, "taker_buy_quote": 8119.1494 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2786, "high": 0.2817, "low": 0.278, "close": 0.2792, "volume": 416559.6, "close_time": 1775062799999, "quote_volume": 116710.54132, "trades": 601, "taker_buy_base": 128783.3, "taker_buy_quote": 36040.88988 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.2794, "high": 0.2817, "low": 0.2768, "close": 0.2774, "volume": 101844.9, "close_time": 1775066399999, "quote_volume": 28373.4212, "trades": 301, "taker_buy_base": 18090.5, "taker_buy_quote": 5059.78866 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.2773, "high": 0.278, "low": 0.2751, "close": 0.2754, "volume": 305052.4, "close_time": 1775069999999, "quote_volume": 84361.407, "trades": 1005, "taker_buy_base": 187789.5, "taker_buy_quote": 51942.72154 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.2755, "high": 0.2779, "low": 0.2755, "close": 0.2759, "volume": 91402.0, "close_time": 1775073599999, "quote_volume": 25302.07475, "trades": 223, "taker_buy_base": 55915.9, "taker_buy_quote": 15486.23787 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2757, "high": 0.2758, "low": 0.2742, "close": 0.2754, "volume": 85118.0, "close_time": 1775077199999, "quote_volume": 23399.35818, "trades": 277, "taker_buy_base": 55772.9, "taker_buy_quote": 15332.04886 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.2754, "high": 0.2771, "low": 0.2754, "close": 0.2763, "volume": 75577.5, "close_time": 1775080799999, "quote_volume": 20874.39495, "trades": 263, "taker_buy_base": 57532.2, "taker_buy_quote": 15887.36109 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.2761, "high": 0.2763, "low": 0.2743, "close": 0.2749, "volume": 60466.4, "close_time": 1775084399999, "quote_volume": 16620.53924, "trades": 207, "taker_buy_base": 44415.4, "taker_buy_quote": 12206.43836 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.2748, "high": 0.2764, "low": 0.2739, "close": 0.2744, "volume": 196025.6, "close_time": 1775087999999, "quote_volume": 53936.27205, "trades": 289, "taker_buy_base": 156330.7, "taker_buy_quote": 43018.46473 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2745, "high": 0.2749, "low": 0.2718, "close": 0.2734, "volume": 303625.4, "close_time": 1775091599999, "quote_volume": 82774.68203, "trades": 1112, "taker_buy_base": 99456.5, "taker_buy_quote": 27138.79872 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.2733, "high": 0.2738, "low": 0.2643, "close": 0.2659, "volume": 292469.6, "close_time": 1775095199999, "quote_volume": 78348.66906, "trades": 911, "taker_buy_base": 159996.0, "taker_buy_quote": 42876.53748 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.2656, "high": 0.2656, "low": 0.262, "close": 0.263, "volume": 94888.0, "close_time": 1775098799999, "quote_volume": 25014.8618, "trades": 517, "taker_buy_base": 55183.3, "taker_buy_quote": 14551.25276 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.2629, "high": 0.265, "low": 0.2621, "close": 0.2631, "volume": 115276.4, "close_time": 1775102399999, "quote_volume": 30393.26032, "trades": 282, "taker_buy_base": 48359.6, "taker_buy_quote": 12749.94565 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.263, "high": 0.2638, "low": 0.2616, "close": 0.2618, "volume": 69770.9, "close_time": 1775105999999, "quote_volume": 18313.91686, "trades": 168, "taker_buy_base": 35847.8, "taker_buy_quote": 9411.61038 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.2617, "high": 0.2635, "low": 0.2613, "close": 0.2634, "volume": 87220.2, "close_time": 1775109599999, "quote_volume": 22876.64381, "trades": 342, "taker_buy_base": 43213.4, "taker_buy_quote": 11343.13262 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.2634, "high": 0.2669, "low": 0.263, "close": 0.2653, "volume": 125687.8, "close_time": 1775113199999, "quote_volume": 33397.52513, "trades": 360, "taker_buy_base": 90824.2, "taker_buy_quote": 24148.52368 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.2651, "high": 0.2671, "low": 0.2644, "close": 0.2667, "volume": 84804.4, "close_time": 1775116799999, "quote_volume": 22547.91831, "trades": 244, "taker_buy_base": 63755.8, "taker_buy_quote": 16956.71095 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.266, "high": 0.2661, "low": 0.2637, "close": 0.2643, "volume": 78510.1, "close_time": 1775120399999, "quote_volume": 20783.10783, "trades": 237, "taker_buy_base": 29425.7, "taker_buy_quote": 7795.78386 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.2642, "high": 0.2647, "low": 0.262, "close": 0.2632, "volume": 107869.3, "close_time": 1775123999999, "quote_volume": 28388.84965, "trades": 341, "taker_buy_base": 50130.4, "taker_buy_quote": 13197.13239 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.2632, "high": 0.2638, "low": 0.2617, "close": 0.2628, "volume": 34892.5, "close_time": 1775127599999, "quote_volume": 9168.30187, "trades": 154, "taker_buy_base": 11270.6, "taker_buy_quote": 2962.33861 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.2629, "high": 0.2646, "low": 0.2626, "close": 0.2635, "volume": 60836.7, "close_time": 1775131199999, "quote_volume": 16037.20961, "trades": 219, "taker_buy_base": 41326.7, "taker_buy_quote": 10895.81411 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2633, "high": 0.2635, "low": 0.2624, "close": 0.2629, "volume": 40341.1, "close_time": 1775134799999, "quote_volume": 10606.66534, "trades": 136, "taker_buy_base": 23467.7, "taker_buy_quote": 6172.00012 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.2628, "high": 0.2628, "low": 0.2605, "close": 0.2626, "volume": 84331.4, "close_time": 1775138399999, "quote_volume": 22045.2459, "trades": 293, "taker_buy_base": 39778.1, "taker_buy_quote": 10403.68986 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.2625, "high": 0.2665, "low": 0.262, "close": 0.2651, "volume": 94037.8, "close_time": 1775141999999, "quote_volume": 24869.97634, "trades": 428, "taker_buy_base": 46813.5, "taker_buy_quote": 12370.74894 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.2648, "high": 0.2657, "low": 0.2627, "close": 0.2634, "volume": 54164.4, "close_time": 1775145599999, "quote_volume": 14308.50432, "trades": 278, "taker_buy_base": 28843.6, "taker_buy_quote": 7613.2798 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2632, "high": 0.2654, "low": 0.2622, "close": 0.264, "volume": 98914.4, "close_time": 1775149199999, "quote_volume": 26079.32891, "trades": 411, "taker_buy_base": 50530.7, "taker_buy_quote": 13322.74662 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.2639, "high": 0.2656, "low": 0.2608, "close": 0.2609, "volume": 189507.3, "close_time": 1775152799999, "quote_volume": 49918.85576, "trades": 676, "taker_buy_base": 117170.6, "taker_buy_quote": 30863.57389 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.261, "high": 0.2621, "low": 0.2593, "close": 0.261, "volume": 131223.3, "close_time": 1775156399999, "quote_volume": 34198.04501, "trades": 390, "taker_buy_base": 43399.5, "taker_buy_quote": 11318.65903 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.2612, "high": 0.2618, "low": 0.2598, "close": 0.2616, "volume": 54811.1, "close_time": 1775159999999, "quote_volume": 14275.62731, "trades": 331, "taker_buy_base": 25719.0, "taker_buy_quote": 6696.98486 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2616, "high": 0.2626, "low": 0.2606, "close": 0.2612, "volume": 76572.8, "close_time": 1775163599999, "quote_volume": 20053.65533, "trades": 314, "taker_buy_base": 28400.1, "taker_buy_quote": 7436.46996 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2611, "high": 0.2611, "low": 0.2589, "close": 0.2597, "volume": 86007.3, "close_time": 1775167199999, "quote_volume": 22337.99215, "trades": 397, "taker_buy_base": 40436.5, "taker_buy_quote": 10498.16227 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2597, "high": 0.2612, "low": 0.2592, "close": 0.2606, "volume": 44441.0, "close_time": 1775170799999, "quote_volume": 11565.36824, "trades": 306, "taker_buy_base": 18211.6, "taker_buy_quote": 4740.06193 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.2604, "high": 0.262, "low": 0.2602, "close": 0.2617, "volume": 53141.9, "close_time": 1775174399999, "quote_volume": 13877.29947, "trades": 303, "taker_buy_base": 23608.0, "taker_buy_quote": 6169.05502 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2619, "high": 0.2628, "low": 0.2604, "close": 0.2612, "volume": 56802.7, "close_time": 1775177999999, "quote_volume": 14852.32822, "trades": 290, "taker_buy_base": 24711.6, "taker_buy_quote": 6462.75256 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.2612, "high": 0.264, "low": 0.2612, "close": 0.262, "volume": 89811.4, "close_time": 1775181599999, "quote_volume": 23599.40272, "trades": 420, "taker_buy_base": 42796.7, "taker_buy_quote": 11245.68793 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2619, "high": 0.2637, "low": 0.2605, "close": 0.2621, "volume": 190794.7, "close_time": 1775185199999, "quote_volume": 50008.20656, "trades": 604, "taker_buy_base": 89459.8, "taker_buy_quote": 23469.63518 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.2622, "high": 0.2622, "low": 0.2601, "close": 0.2603, "volume": 55196.9, "close_time": 1775188799999, "quote_volume": 14404.13677, "trades": 353, "taker_buy_base": 20910.8, "taker_buy_quote": 5455.21315 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2602, "high": 0.2607, "low": 0.2592, "close": 0.2595, "volume": 78270.6, "close_time": 1775192399999, "quote_volume": 20323.67366, "trades": 413, "taker_buy_base": 29716.8, "taker_buy_quote": 7716.32488 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.2594, "high": 0.2619, "low": 0.258, "close": 0.2593, "volume": 85874.6, "close_time": 1775195999999, "quote_volume": 22305.36758, "trades": 397, "taker_buy_base": 40816.6, "taker_buy_quote": 10610.43107 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.2594, "high": 0.2598, "low": 0.2578, "close": 0.2586, "volume": 74903.8, "close_time": 1775199599999, "quote_volume": 19379.24809, "trades": 333, "taker_buy_base": 33275.6, "taker_buy_quote": 8612.24041 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.2586, "high": 0.2608, "low": 0.2582, "close": 0.2586, "volume": 152311.9, "close_time": 1775203199999, "quote_volume": 39516.93057, "trades": 503, "taker_buy_base": 68725.7, "taker_buy_quote": 17856.81058 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2588, "high": 0.2604, "low": 0.2587, "close": 0.2597, "volume": 111554.1, "close_time": 1775206799999, "quote_volume": 28972.09894, "trades": 374, "taker_buy_base": 71870.3, "taker_buy_quote": 18664.92562 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.2596, "high": 0.2605, "low": 0.259, "close": 0.2605, "volume": 96090.1, "close_time": 1775210399999, "quote_volume": 24961.41072, "trades": 368, "taker_buy_base": 51917.4, "taker_buy_quote": 13485.97951 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.2605, "high": 0.2622, "low": 0.2593, "close": 0.2612, "volume": 114501.4, "close_time": 1775213999999, "quote_volume": 29901.17539, "trades": 446, "taker_buy_base": 70380.8, "taker_buy_quote": 18385.47721 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.2612, "high": 0.2614, "low": 0.2604, "close": 0.261, "volume": 53129.0, "close_time": 1775217599999, "quote_volume": 13859.98894, "trades": 369, "taker_buy_base": 31100.0, "taker_buy_quote": 8113.05164 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2611, "high": 0.2625, "low": 0.2584, "close": 0.2584, "volume": 279847.7, "close_time": 1775221199999, "quote_volume": 72836.02744, "trades": 850, "taker_buy_base": 153438.2, "taker_buy_quote": 39968.46651 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.2585, "high": 0.2588, "low": 0.2565, "close": 0.2576, "volume": 231744.5, "close_time": 1775224799999, "quote_volume": 59761.45063, "trades": 875, "taker_buy_base": 130468.7, "taker_buy_quote": 33668.89323 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.2576, "high": 0.2594, "low": 0.2567, "close": 0.2582, "volume": 94141.3, "close_time": 1775228399999, "quote_volume": 24286.72004, "trades": 385, "taker_buy_base": 52014.0, "taker_buy_quote": 13415.04167 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.258, "high": 0.2587, "low": 0.2568, "close": 0.2569, "volume": 139284.1, "close_time": 1775231999999, "quote_volume": 35900.6695, "trades": 523, "taker_buy_base": 51482.1, "taker_buy_quote": 13267.4589 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2564, "high": 0.2585, "low": 0.2559, "close": 0.258, "volume": 129517.2, "close_time": 1775235599999, "quote_volume": 33284.03339, "trades": 301, "taker_buy_base": 85440.6, "taker_buy_quote": 21940.21723 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.258, "high": 0.2581, "low": 0.2547, "close": 0.2552, "volume": 196342.4, "close_time": 1775239199999, "quote_volume": 50200.87969, "trades": 589, "taker_buy_base": 91986.0, "taker_buy_quote": 23507.15337 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.2551, "high": 0.2562, "low": 0.2548, "close": 0.2552, "volume": 54990.2, "close_time": 1775242799999, "quote_volume": 14049.19252, "trades": 305, "taker_buy_base": 26451.7, "taker_buy_quote": 6758.18542 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.2552, "high": 0.2571, "low": 0.2538, "close": 0.2564, "volume": 123668.9, "close_time": 1775246399999, "quote_volume": 31522.06815, "trades": 441, "taker_buy_base": 40289.4, "taker_buy_quote": 10263.19724 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2565, "high": 0.2591, "low": 0.2563, "close": 0.2582, "volume": 145599.0, "close_time": 1775249999999, "quote_volume": 37575.73685, "trades": 617, "taker_buy_base": 101352.3, "taker_buy_quote": 26151.47316 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.2579, "high": 0.258, "low": 0.2564, "close": 0.2577, "volume": 105536.7, "close_time": 1775253599999, "quote_volume": 27179.56465, "trades": 536, "taker_buy_base": 58372.1, "taker_buy_quote": 15035.70759 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.2578, "high": 0.2581, "low": 0.2557, "close": 0.2558, "volume": 79689.1, "close_time": 1775257199999, "quote_volume": 20490.75576, "trades": 367, "taker_buy_base": 31979.3, "taker_buy_quote": 8222.12178 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.2556, "high": 0.2578, "low": 0.2555, "close": 0.2576, "volume": 52765.8, "close_time": 1775260799999, "quote_volume": 13538.42949, "trades": 316, "taker_buy_base": 31787.8, "taker_buy_quote": 8156.49413 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2576, "high": 0.2589, "low": 0.2567, "close": 0.2587, "volume": 76027.1, "close_time": 1775264399999, "quote_volume": 19600.6152, "trades": 327, "taker_buy_base": 37661.5, "taker_buy_quote": 9709.45148 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.2585, "high": 0.2602, "low": 0.2577, "close": 0.2577, "volume": 60537.1, "close_time": 1775267999999, "quote_volume": 15676.60553, "trades": 291, "taker_buy_base": 25643.4, "taker_buy_quote": 6639.15967 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.2577, "high": 0.2585, "low": 0.257, "close": 0.2576, "volume": 52403.7, "close_time": 1775271599999, "quote_volume": 13512.95628, "trades": 328, "taker_buy_base": 29420.8, "taker_buy_quote": 7588.25361 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.2576, "high": 0.2603, "low": 0.2576, "close": 0.2592, "volume": 54400.0, "close_time": 1775275199999, "quote_volume": 14115.06677, "trades": 329, "taker_buy_base": 24770.8, "taker_buy_quote": 6429.09989 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2595, "high": 0.2607, "low": 0.2594, "close": 0.2604, "volume": 26579.2, "close_time": 1775278799999, "quote_volume": 6915.93696, "trades": 72, "taker_buy_base": 14038.8, "taker_buy_quote": 3652.84579 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.2602, "high": 0.2603, "low": 0.2582, "close": 0.2584, "volume": 26700.9, "close_time": 1775282399999, "quote_volume": 6912.16565, "trades": 82, "taker_buy_base": 14409.5, "taker_buy_quote": 3731.79058 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.2583, "high": 0.2615, "low": 0.2579, "close": 0.2611, "volume": 21220.4, "close_time": 1775285999999, "quote_volume": 5495.62441, "trades": 82, "taker_buy_base": 14329.1, "taker_buy_quote": 3710.26515 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.2609, "high": 0.2618, "low": 0.2602, "close": 0.2612, "volume": 41398.9, "close_time": 1775289599999, "quote_volume": 10804.84751, "trades": 157, "taker_buy_base": 22711.4, "taker_buy_quote": 5928.3533 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.261, "high": 0.2636, "low": 0.261, "close": 0.2624, "volume": 146453.5, "close_time": 1775293199999, "quote_volume": 38453.47219, "trades": 266, "taker_buy_base": 64317.6, "taker_buy_quote": 16902.75076 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.2625, "high": 0.2631, "low": 0.261, "close": 0.2627, "volume": 40765.3, "close_time": 1775296799999, "quote_volume": 10686.18423, "trades": 143, "taker_buy_base": 18692.5, "taker_buy_quote": 4901.54027 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.2627, "high": 0.2657, "low": 0.2623, "close": 0.2643, "volume": 113945.1, "close_time": 1775300399999, "quote_volume": 30120.51505, "trades": 279, "taker_buy_base": 58262.1, "taker_buy_quote": 15399.71057 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.2647, "high": 0.2726, "low": 0.2646, "close": 0.2716, "volume": 1016707.0, "close_time": 1775303999999, "quote_volume": 273216.56728, "trades": 3106, "taker_buy_base": 665922.2, "taker_buy_quote": 178947.41302 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2713, "high": 0.2742, "low": 0.2671, "close": 0.2713, "volume": 681025.9, "close_time": 1775307599999, "quote_volume": 185028.49354, "trades": 2019, "taker_buy_base": 404949.0, "taker_buy_quote": 110149.78484 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.2709, "high": 0.32, "low": 0.2697, "close": 0.2735, "volume": 12003675.3, "close_time": 1775311199999, "quote_volume": 3530538.90842, "trades": 35348, "taker_buy_base": 6498797.3, "taker_buy_quote": 1915376.43498 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.2736, "high": 0.2774, "low": 0.2702, "close": 0.2712, "volume": 1483491.6, "close_time": 1775314799999, "quote_volume": 405950.66177, "trades": 5065, "taker_buy_base": 625740.8, "taker_buy_quote": 171360.06187 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.2714, "high": 0.2754, "low": 0.2712, "close": 0.2744, "volume": 880182.8, "close_time": 1775318399999, "quote_volume": 241003.15573, "trades": 3310, "taker_buy_base": 390455.2, "taker_buy_quote": 106942.01712 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2745, "high": 0.2805, "low": 0.2734, "close": 0.275, "volume": 1901646.4, "close_time": 1775321999999, "quote_volume": 526429.28857, "trades": 4724, "taker_buy_base": 991123.5, "taker_buy_quote": 274035.65319 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.2751, "high": 0.2768, "low": 0.2728, "close": 0.2765, "volume": 595027.5, "close_time": 1775325599999, "quote_volume": 163336.74454, "trades": 1900, "taker_buy_base": 245214.1, "taker_buy_quote": 67357.55808 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2766, "high": 0.277, "low": 0.2729, "close": 0.274, "volume": 499480.0, "close_time": 1775329199999, "quote_volume": 136909.44156, "trades": 1846, "taker_buy_base": 244999.1, "taker_buy_quote": 67153.30986 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2741, "high": 0.2759, "low": 0.2735, "close": 0.2745, "volume": 290991.2, "close_time": 1775332799999, "quote_volume": 79917.1033, "trades": 1033, "taker_buy_base": 120221.0, "taker_buy_quote": 33014.14531 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2745, "high": 0.2763, "low": 0.2727, "close": 0.2741, "volume": 329691.3, "close_time": 1775336399999, "quote_volume": 90512.34572, "trades": 1204, "taker_buy_base": 205847.9, "taker_buy_quote": 56539.23987 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2741, "high": 0.2756, "low": 0.2728, "close": 0.2745, "volume": 152915.1, "close_time": 1775339999999, "quote_volume": 41889.46048, "trades": 686, "taker_buy_base": 96697.4, "taker_buy_quote": 26499.92257 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2746, "high": 0.2767, "low": 0.2743, "close": 0.2766, "volume": 160551.6, "close_time": 1775343599999, "quote_volume": 44177.50338, "trades": 675, "taker_buy_base": 109576.5, "taker_buy_quote": 30153.01141 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2763, "high": 0.2788, "low": 0.2754, "close": 0.2773, "volume": 333101.3, "close_time": 1775347199999, "quote_volume": 92294.04031, "trades": 1277, "taker_buy_base": 152375.5, "taker_buy_quote": 42261.9359 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2773, "high": 0.2778, "low": 0.2698, "close": 0.272, "volume": 562760.2, "close_time": 1775350799999, "quote_volume": 154078.61838, "trades": 1877, "taker_buy_base": 249212.6, "taker_buy_quote": 68385.92428 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.2723, "high": 0.274, "low": 0.2711, "close": 0.2715, "volume": 147780.2, "close_time": 1775354399999, "quote_volume": 40318.24137, "trades": 626, "taker_buy_base": 71699.8, "taker_buy_quote": 19575.54388 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.2715, "high": 0.2715, "low": 0.269, "close": 0.2705, "volume": 149202.7, "close_time": 1775357999999, "quote_volume": 40317.61886, "trades": 604, "taker_buy_base": 66520.5, "taker_buy_quote": 17976.79185 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.2706, "high": 0.2721, "low": 0.2695, "close": 0.2705, "volume": 270875.4, "close_time": 1775361599999, "quote_volume": 73294.0642, "trades": 853, "taker_buy_base": 124031.2, "taker_buy_quote": 33564.47035 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2706, "high": 0.2716, "low": 0.2671, "close": 0.2679, "volume": 188888.6, "close_time": 1775365199999, "quote_volume": 50732.42337, "trades": 664, "taker_buy_base": 76509.3, "taker_buy_quote": 20571.36405 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2678, "high": 0.2691, "low": 0.2673, "close": 0.2678, "volume": 112241.5, "close_time": 1775368799999, "quote_volume": 30092.9509, "trades": 291, "taker_buy_base": 58294.2, "taker_buy_quote": 15617.55547 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2677, "high": 0.2688, "low": 0.2658, "close": 0.2674, "volume": 174052.7, "close_time": 1775372399999, "quote_volume": 46530.74465, "trades": 629, "taker_buy_base": 99176.6, "taker_buy_quote": 26520.90718 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2674, "high": 0.2675, "low": 0.2654, "close": 0.2659, "volume": 128237.5, "close_time": 1775375999999, "quote_volume": 34157.28962, "trades": 477, "taker_buy_base": 86781.8, "taker_buy_quote": 23117.67014 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2658, "high": 0.2678, "low": 0.2656, "close": 0.2671, "volume": 97383.7, "close_time": 1775379599999, "quote_volume": 25987.82895, "trades": 318, "taker_buy_base": 60277.7, "taker_buy_quote": 16083.24441 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.267, "high": 0.2684, "low": 0.266, "close": 0.2664, "volume": 149072.0, "close_time": 1775383199999, "quote_volume": 39773.37013, "trades": 534, "taker_buy_base": 61110.5, "taker_buy_quote": 16312.20014 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2663, "high": 0.2664, "low": 0.2633, "close": 0.2636, "volume": 262487.6, "close_time": 1775386799999, "quote_volume": 69558.968, "trades": 742, "taker_buy_base": 120325.8, "taker_buy_quote": 31896.62891 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2635, "high": 0.2659, "low": 0.2632, "close": 0.2656, "volume": 101896.0, "close_time": 1775390399999, "quote_volume": 26943.11057, "trades": 374, "taker_buy_base": 48438.7, "taker_buy_quote": 12819.73079 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2654, "high": 0.266, "low": 0.2624, "close": 0.2628, "volume": 237978.8, "close_time": 1775393999999, "quote_volume": 62803.40914, "trades": 666, "taker_buy_base": 119450.7, "taker_buy_quote": 31519.23489 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.2628, "high": 0.2658, "low": 0.2621, "close": 0.2636, "volume": 205744.1, "close_time": 1775397599999, "quote_volume": 54290.62187, "trades": 780, "taker_buy_base": 141871.6, "taker_buy_quote": 37426.80289 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.2636, "high": 0.2665, "low": 0.2636, "close": 0.2657, "volume": 179861.6, "close_time": 1775401199999, "quote_volume": 47592.83311, "trades": 1003, "taker_buy_base": 62742.7, "taker_buy_quote": 16604.09554 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.2656, "high": 0.2669, "low": 0.2634, "close": 0.2659, "volume": 178767.9, "close_time": 1775404799999, "quote_volume": 47386.34487, "trades": 476, "taker_buy_base": 65404.5, "taker_buy_quote": 17357.77894 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2659, "high": 0.2666, "low": 0.2654, "close": 0.2656, "volume": 72520.2, "close_time": 1775408399999, "quote_volume": 19291.59441, "trades": 293, "taker_buy_base": 37073.3, "taker_buy_quote": 9864.34614 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.2655, "high": 0.2659, "low": 0.2648, "close": 0.2655, "volume": 54238.2, "close_time": 1775411999999, "quote_volume": 14391.03076, "trades": 199, "taker_buy_base": 26185.4, "taker_buy_quote": 6949.89013 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.2653, "high": 0.2748, "low": 0.2651, "close": 0.2736, "volume": 2156644.9, "close_time": 1775415599999, "quote_volume": 583892.96748, "trades": 3119, "taker_buy_base": 1114168.9, "taker_buy_quote": 301118.14505 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.2737, "high": 0.2785, "low": 0.2732, "close": 0.2735, "volume": 306213.0, "close_time": 1775419199999, "quote_volume": 84409.14179, "trades": 871, "taker_buy_base": 178270.9, "taker_buy_quote": 49149.21581 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2735, "high": 0.2736, "low": 0.2704, "close": 0.2709, "volume": 202811.7, "close_time": 1775422799999, "quote_volume": 55047.85314, "trades": 601, "taker_buy_base": 103943.7, "taker_buy_quote": 28208.57241 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.2708, "high": 0.2709, "low": 0.2687, "close": 0.2702, "volume": 66427.4, "close_time": 1775426399999, "quote_volume": 17934.20419, "trades": 241, "taker_buy_base": 28439.0, "taker_buy_quote": 7673.91648 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.2703, "high": 0.2718, "low": 0.2694, "close": 0.2714, "volume": 92510.0, "close_time": 1775429999999, "quote_volume": 25048.32358, "trades": 269, "taker_buy_base": 59415.9, "taker_buy_quote": 16085.37476 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.2716, "high": 0.2754, "low": 0.2709, "close": 0.2749, "volume": 101730.0, "close_time": 1775433599999, "quote_volume": 27887.71462, "trades": 343, "taker_buy_base": 54314.6, "taker_buy_quote": 14892.94261 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2751, "high": 0.278, "low": 0.2739, "close": 0.2742, "volume": 201928.1, "close_time": 1775437199999, "quote_volume": 55743.74094, "trades": 580, "taker_buy_base": 119625.5, "taker_buy_quote": 33027.41561 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.274, "high": 0.2753, "low": 0.273, "close": 0.2736, "volume": 144991.8, "close_time": 1775440799999, "quote_volume": 39695.39332, "trades": 381, "taker_buy_base": 62692.6, "taker_buy_quote": 17175.99876 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.2735, "high": 0.2777, "low": 0.2735, "close": 0.2777, "volume": 107602.6, "close_time": 1775444399999, "quote_volume": 29663.65061, "trades": 372, "taker_buy_base": 67897.5, "taker_buy_quote": 18728.56173 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.2773, "high": 0.2794, "low": 0.277, "close": 0.2779, "volume": 147200.8, "close_time": 1775447999999, "quote_volume": 40938.96844, "trades": 298, "taker_buy_base": 44399.0, "taker_buy_quote": 12350.12474 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2782, "high": 0.2796, "low": 0.2759, "close": 0.2786, "volume": 160034.6, "close_time": 1775451599999, "quote_volume": 44423.58519, "trades": 323, "taker_buy_base": 82876.1, "taker_buy_quote": 22991.25467 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.2787, "high": 0.2795, "low": 0.2777, "close": 0.2781, "volume": 101148.9, "close_time": 1775455199999, "quote_volume": 28197.61, "trades": 277, "taker_buy_base": 49744.5, "taker_buy_quote": 13873.63585 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.2781, "high": 0.2787, "low": 0.2745, "close": 0.2758, "volume": 268401.7, "close_time": 1775458799999, "quote_volume": 73893.48623, "trades": 389, "taker_buy_base": 155138.1, "taker_buy_quote": 42674.77091 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.2758, "high": 0.2759, "low": 0.2745, "close": 0.2748, "volume": 62919.3, "close_time": 1775462399999, "quote_volume": 17303.37342, "trades": 185, "taker_buy_base": 21878.7, "taker_buy_quote": 6014.86023 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2745, "high": 0.275, "low": 0.2737, "close": 0.2742, "volume": 45238.3, "close_time": 1775465999999, "quote_volume": 12416.13367, "trades": 179, "taker_buy_base": 14362.8, "taker_buy_quote": 3942.29623 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.2743, "high": 0.2767, "low": 0.2739, "close": 0.2765, "volume": 221606.2, "close_time": 1775469599999, "quote_volume": 60948.00708, "trades": 559, "taker_buy_base": 123672.6, "taker_buy_quote": 33991.20634 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.2766, "high": 0.2785, "low": 0.2766, "close": 0.2779, "volume": 125437.8, "close_time": 1775473199999, "quote_volume": 34833.14632, "trades": 233, "taker_buy_base": 64132.3, "taker_buy_quote": 17809.72141 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.2779, "high": 0.2783, "low": 0.2765, "close": 0.2777, "volume": 37957.4, "close_time": 1775476799999, "quote_volume": 10526.93932, "trades": 181, "taker_buy_base": 18382.3, "taker_buy_quote": 5101.27404 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2776, "high": 0.2784, "low": 0.2758, "close": 0.2771, "volume": 310206.0, "close_time": 1775480399999, "quote_volume": 85949.01453, "trades": 360, "taker_buy_base": 81925.8, "taker_buy_quote": 22666.67799 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.277, "high": 0.2778, "low": 0.2749, "close": 0.276, "volume": 72420.4, "close_time": 1775483999999, "quote_volume": 19991.77764, "trades": 189, "taker_buy_base": 29209.3, "taker_buy_quote": 8062.1267 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.276, "high": 0.2765, "low": 0.2738, "close": 0.276, "volume": 70039.3, "close_time": 1775487599999, "quote_volume": 19280.69693, "trades": 252, "taker_buy_base": 28284.6, "taker_buy_quote": 7790.30783 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.276, "high": 0.2777, "low": 0.2752, "close": 0.2768, "volume": 69433.5, "close_time": 1775491199999, "quote_volume": 19196.80146, "trades": 205, "taker_buy_base": 41996.4, "taker_buy_quote": 11609.32703 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2767, "high": 0.2767, "low": 0.2748, "close": 0.2756, "volume": 44873.1, "close_time": 1775494799999, "quote_volume": 12378.83496, "trades": 150, "taker_buy_base": 19154.9, "taker_buy_quote": 5284.16905 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.2756, "high": 0.2766, "low": 0.2748, "close": 0.2758, "volume": 58808.4, "close_time": 1775498399999, "quote_volume": 16214.9336, "trades": 161, "taker_buy_base": 28877.8, "taker_buy_quote": 7959.71147 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.2756, "high": 0.276, "low": 0.2713, "close": 0.2716, "volume": 267124.7, "close_time": 1775501999999, "quote_volume": 72967.48432, "trades": 468, "taker_buy_base": 140515.5, "taker_buy_quote": 38331.74922 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.2715, "high": 0.272, "low": 0.2701, "close": 0.272, "volume": 153731.9, "close_time": 1775505599999, "quote_volume": 41663.99006, "trades": 364, "taker_buy_base": 73693.2, "taker_buy_quote": 19972.1755 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2718, "high": 0.2725, "low": 0.2717, "close": 0.2719, "volume": 32426.9, "close_time": 1775509199999, "quote_volume": 8823.67596, "trades": 134, "taker_buy_base": 21113.5, "taker_buy_quote": 5745.45263 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.2719, "high": 0.2722, "low": 0.2708, "close": 0.2711, "volume": 13716.1, "close_time": 1775512799999, "quote_volume": 3722.2776, "trades": 81, "taker_buy_base": 9729.4, "taker_buy_quote": 2640.66245 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.271, "high": 0.2721, "low": 0.2683, "close": 0.2683, "volume": 50286.8, "close_time": 1775516399999, "quote_volume": 13598.87503, "trades": 200, "taker_buy_base": 19774.2, "taker_buy_quote": 5356.32305 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.2683, "high": 0.2701, "low": 0.2668, "close": 0.2697, "volume": 70891.9, "close_time": 1775519999999, "quote_volume": 19033.91478, "trades": 283, "taker_buy_base": 39688.2, "taker_buy_quote": 10663.05057 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2696, "high": 0.2706, "low": 0.269, "close": 0.2693, "volume": 54602.0, "close_time": 1775523599999, "quote_volume": 14721.75451, "trades": 161, "taker_buy_base": 25416.0, "taker_buy_quote": 6856.58698 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.2691, "high": 0.2698, "low": 0.2681, "close": 0.2683, "volume": 72421.3, "close_time": 1775527199999, "quote_volume": 19475.44335, "trades": 208, "taker_buy_base": 30267.1, "taker_buy_quote": 8139.78756 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.2681, "high": 0.2706, "low": 0.2674, "close": 0.2688, "volume": 49478.2, "close_time": 1775530799999, "quote_volume": 13307.68082, "trades": 190, "taker_buy_base": 27518.0, "taker_buy_quote": 7403.64755 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.2689, "high": 0.2701, "low": 0.2689, "close": 0.2698, "volume": 37794.5, "close_time": 1775534399999, "quote_volume": 10186.35802, "trades": 126, "taker_buy_base": 20366.7, "taker_buy_quote": 5489.00564 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2685, "close": 0.2705, "volume": 44584.3, "close_time": 1775537999999, "quote_volume": 12032.53234, "trades": 147, "taker_buy_base": 17538.0, "taker_buy_quote": 4737.14206 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.2706, "high": 0.271, "low": 0.2679, "close": 0.2688, "volume": 516413.1, "close_time": 1775541599999, "quote_volume": 138897.64865, "trades": 434, "taker_buy_base": 214895.1, "taker_buy_quote": 57710.57036 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.2686, "high": 0.2686, "low": 0.2674, "close": 0.2678, "volume": 114152.3, "close_time": 1775545199999, "quote_volume": 30571.50755, "trades": 234, "taker_buy_base": 76791.4, "taker_buy_quote": 20560.68663 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.2677, "high": 0.2701, "low": 0.2675, "close": 0.2692, "volume": 55755.5, "close_time": 1775548799999, "quote_volume": 15004.39571, "trades": 149, "taker_buy_base": 31235.3, "taker_buy_quote": 8410.15139 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2691, "high": 0.2706, "low": 0.2684, "close": 0.2689, "volume": 35521.4, "close_time": 1775552399999, "quote_volume": 9574.62343, "trades": 122, "taker_buy_base": 17041.5, "taker_buy_quote": 4594.02243 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2687, "high": 0.272, "low": 0.2682, "close": 0.2704, "volume": 87086.6, "close_time": 1775555999999, "quote_volume": 23576.48372, "trades": 229, "taker_buy_base": 36611.7, "taker_buy_quote": 9910.65146 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.2704, "high": 0.2706, "low": 0.2673, "close": 0.2674, "volume": 182166.4, "close_time": 1775559599999, "quote_volume": 49034.13862, "trades": 383, "taker_buy_base": 65798.9, "taker_buy_quote": 17731.16483 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.2673, "high": 0.2675, "low": 0.2651, "close": 0.2658, "volume": 134343.7, "close_time": 1775563199999, "quote_volume": 35761.80924, "trades": 392, "taker_buy_base": 47876.4, "taker_buy_quote": 12747.33359 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2659, "high": 0.266, "low": 0.2637, "close": 0.2653, "volume": 267581.2, "close_time": 1775566799999, "quote_volume": 70834.17861, "trades": 465, "taker_buy_base": 113495.1, "taker_buy_quote": 30037.20257 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.2654, "high": 0.2665, "low": 0.265, "close": 0.2652, "volume": 46484.4, "close_time": 1775570399999, "quote_volume": 12353.24874, "trades": 165, "taker_buy_base": 26220.1, "taker_buy_quote": 6969.91914 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.2657, "high": 0.2669, "low": 0.2644, "close": 0.2644, "volume": 72123.8, "close_time": 1775573999999, "quote_volume": 19180.7938, "trades": 243, "taker_buy_base": 50002.8, "taker_buy_quote": 13302.46049 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.2641, "high": 0.2656, "low": 0.2631, "close": 0.265, "volume": 94035.4, "close_time": 1775577599999, "quote_volume": 24891.16581, "trades": 296, "taker_buy_base": 46949.2, "taker_buy_quote": 12427.19568 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2651, "high": 0.2659, "low": 0.2643, "close": 0.2645, "volume": 44562.9, "close_time": 1775581199999, "quote_volume": 11808.31814, "trades": 139, "taker_buy_base": 25653.6, "taker_buy_quote": 6797.39542 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.2646, "high": 0.2676, "low": 0.2644, "close": 0.2667, "volume": 41565.7, "close_time": 1775584799999, "quote_volume": 11055.8193, "trades": 163, "taker_buy_base": 23819.1, "taker_buy_quote": 6331.29242 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.2667, "high": 0.2668, "low": 0.2641, "close": 0.2646, "volume": 32795.0, "close_time": 1775588399999, "quote_volume": 8701.84104, "trades": 159, "taker_buy_base": 11394.1, "taker_buy_quote": 3021.63201 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.2647, "high": 0.2671, "low": 0.2643, "close": 0.267, "volume": 58435.3, "close_time": 1775591999999, "quote_volume": 15547.42437, "trades": 298, "taker_buy_base": 34075.5, "taker_buy_quote": 9069.3752 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2671, "high": 0.2683, "low": 0.2667, "close": 0.2668, "volume": 62753.2, "close_time": 1775595599999, "quote_volume": 16785.89436, "trades": 241, "taker_buy_base": 33794.0, "taker_buy_quote": 9039.0771 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.2667, "high": 0.272, "low": 0.2667, "close": 0.2715, "volume": 71197.2, "close_time": 1775599199999, "quote_volume": 19171.84446, "trades": 294, "taker_buy_base": 44048.8, "taker_buy_quote": 11861.18584 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.2716, "high": 0.2795, "low": 0.2716, "close": 0.2795, "volume": 260368.4, "close_time": 1775602799999, "quote_volume": 71683.38614, "trades": 640, "taker_buy_base": 146778.5, "taker_buy_quote": 40375.31064 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.2798, "high": 0.2843, "low": 0.2792, "close": 0.2834, "volume": 209974.1, "close_time": 1775606399999, "quote_volume": 59145.99664, "trades": 615, "taker_buy_base": 106108.0, "taker_buy_quote": 29883.17474 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2833, "high": 0.2838, "low": 0.2794, "close": 0.28, "volume": 172365.2, "close_time": 1775609999999, "quote_volume": 48545.2189, "trades": 327, "taker_buy_base": 110914.2, "taker_buy_quote": 31250.51746 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.2802, "high": 0.2804, "low": 0.2787, "close": 0.2803, "volume": 106877.3, "close_time": 1775613599999, "quote_volume": 29843.28485, "trades": 246, "taker_buy_base": 52329.3, "taker_buy_quote": 14610.49152 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.2805, "high": 0.2821, "low": 0.2794, "close": 0.2801, "volume": 69684.6, "close_time": 1775617199999, "quote_volume": 19543.33476, "trades": 226, "taker_buy_base": 26425.9, "taker_buy_quote": 7408.98049 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.28, "high": 0.2811, "low": 0.2799, "close": 0.2805, "volume": 44066.5, "close_time": 1775620799999, "quote_volume": 12361.71722, "trades": 109, "taker_buy_base": 14517.0, "taker_buy_quote": 4071.74178 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2809, "high": 0.282, "low": 0.2806, "close": 0.2811, "volume": 92384.2, "close_time": 1775624399999, "quote_volume": 25984.85267, "trades": 210, "taker_buy_base": 53375.2, "taker_buy_quote": 15013.90648 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.2811, "high": 0.2823, "low": 0.281, "close": 0.282, "volume": 32588.5, "close_time": 1775627999999, "quote_volume": 9174.91906, "trades": 81, "taker_buy_base": 26125.8, "taker_buy_quote": 7354.39577 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2822, "high": 0.2836, "low": 0.2813, "close": 0.283, "volume": 28835.2, "close_time": 1775631599999, "quote_volume": 8149.50108, "trades": 131, "taker_buy_base": 16026.0, "taker_buy_quote": 4529.51954 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2829, "high": 0.2837, "low": 0.2821, "close": 0.2834, "volume": 35485.0, "close_time": 1775635199999, "quote_volume": 10043.07631, "trades": 143, "taker_buy_base": 19655.6, "taker_buy_quote": 5563.5909 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2835, "high": 0.285, "low": 0.2827, "close": 0.2832, "volume": 56656.8, "close_time": 1775638799999, "quote_volume": 16059.39173, "trades": 161, "taker_buy_base": 34778.4, "taker_buy_quote": 9857.50992 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.2832, "high": 0.2832, "low": 0.2807, "close": 0.2808, "volume": 70310.7, "close_time": 1775642399999, "quote_volume": 19793.88215, "trades": 259, "taker_buy_base": 27852.2, "taker_buy_quote": 7839.13633 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.2809, "high": 0.2834, "low": 0.2809, "close": 0.2824, "volume": 34221.0, "close_time": 1775645999999, "quote_volume": 9666.14523, "trades": 135, "taker_buy_base": 18171.7, "taker_buy_quote": 5129.21259 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.2823, "high": 0.2829, "low": 0.2792, "close": 0.2814, "volume": 71697.9, "close_time": 1775649599999, "quote_volume": 20157.13591, "trades": 264, "taker_buy_base": 18816.5, "taker_buy_quote": 5289.42628 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2817, "high": 0.2823, "low": 0.2796, "close": 0.2806, "volume": 77306.9, "close_time": 1775653199999, "quote_volume": 21708.19801, "trades": 307, "taker_buy_base": 39213.9, "taker_buy_quote": 11020.78787 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.2807, "high": 0.2815, "low": 0.278, "close": 0.2785, "volume": 275160.5, "close_time": 1775656799999, "quote_volume": 76942.8897, "trades": 308, "taker_buy_base": 131620.5, "taker_buy_quote": 36795.42841 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.2785, "high": 0.2789, "low": 0.2753, "close": 0.2756, "volume": 70870.0, "close_time": 1775660399999, "quote_volume": 19645.43578, "trades": 276, "taker_buy_base": 22002.3, "taker_buy_quote": 6100.84896 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.2756, "high": 0.279, "low": 0.2756, "close": 0.2788, "volume": 66271.7, "close_time": 1775663999999, "quote_volume": 18407.5082, "trades": 254, "taker_buy_base": 44042.5, "taker_buy_quote": 12232.89348 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.279, "high": 0.2795, "low": 0.2777, "close": 0.2787, "volume": 10682.3, "close_time": 1775667599999, "quote_volume": 2975.47726, "trades": 77, "taker_buy_base": 6197.6, "taker_buy_quote": 1727.04067 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.2784, "high": 0.2809, "low": 0.2784, "close": 0.2793, "volume": 70357.0, "close_time": 1775671199999, "quote_volume": 19678.25118, "trades": 212, "taker_buy_base": 37882.4, "taker_buy_quote": 10595.60836 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.2793, "high": 0.2793, "low": 0.2759, "close": 0.2761, "volume": 46593.9, "close_time": 1775674799999, "quote_volume": 12929.5121, "trades": 144, "taker_buy_base": 20875.5, "taker_buy_quote": 5793.55042 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.2758, "high": 0.2763, "low": 0.2754, "close": 0.2763, "volume": 14950.0, "close_time": 1775678399999, "quote_volume": 4125.19426, "trades": 78, "taker_buy_base": 6903.6, "taker_buy_quote": 1904.92148 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2768, "high": 0.2789, "low": 0.2767, "close": 0.278, "volume": 35478.0, "close_time": 1775681999999, "quote_volume": 9859.67024, "trades": 121, "taker_buy_base": 16630.3, "taker_buy_quote": 4618.40289 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.2782, "high": 0.2809, "low": 0.2782, "close": 0.2796, "volume": 24388.1, "close_time": 1775685599999, "quote_volume": 6819.01063, "trades": 132, "taker_buy_base": 13957.0, "taker_buy_quote": 3902.11443 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.2795, "high": 0.2796, "low": 0.2763, "close": 0.277, "volume": 53347.7, "close_time": 1775689199999, "quote_volume": 14810.04439, "trades": 182, "taker_buy_base": 18993.4, "taker_buy_quote": 5272.49317 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.2767, "high": 0.2767, "low": 0.2743, "close": 0.2746, "volume": 149643.8, "close_time": 1775692799999, "quote_volume": 41152.94773, "trades": 370, "taker_buy_base": 45855.2, "taker_buy_quote": 12620.60016 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2746, "high": 0.2755, "low": 0.273, "close": 0.2747, "volume": 76810.1, "close_time": 1775696399999, "quote_volume": 21083.11475, "trades": 292, "taker_buy_base": 24013.5, "taker_buy_quote": 6592.48798 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.2743, "high": 0.275, "low": 0.2724, "close": 0.2738, "volume": 41503.0, "close_time": 1775699999999, "quote_volume": 11351.23285, "trades": 167, "taker_buy_base": 19956.3, "taker_buy_quote": 5458.4793 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.2739, "high": 0.2771, "low": 0.2739, "close": 0.2752, "volume": 197133.7, "close_time": 1775703599999, "quote_volume": 54333.7494, "trades": 767, "taker_buy_base": 109461.5, "taker_buy_quote": 30210.81488 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.2753, "high": 0.2759, "low": 0.274, "close": 0.2753, "volume": 66912.0, "close_time": 1775707199999, "quote_volume": 18380.1496, "trades": 266, "taker_buy_base": 12663.8, "taker_buy_quote": 3481.70931 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2753, "high": 0.2775, "low": 0.2748, "close": 0.2768, "volume": 41979.6, "close_time": 1775710799999, "quote_volume": 11616.55458, "trades": 118, "taker_buy_base": 17463.3, "taker_buy_quote": 4831.03479 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.2768, "high": 0.2781, "low": 0.2752, "close": 0.2773, "volume": 40134.5, "close_time": 1775714399999, "quote_volume": 11100.3074, "trades": 154, "taker_buy_base": 14384.4, "taker_buy_quote": 3978.27933 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.2769, "high": 0.2775, "low": 0.2761, "close": 0.2772, "volume": 37359.2, "close_time": 1775717999999, "quote_volume": 10339.51742, "trades": 92, "taker_buy_base": 10078.2, "taker_buy_quote": 2789.46017 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.2773, "high": 0.2796, "low": 0.2772, "close": 0.2783, "volume": 80345.1, "close_time": 1775721599999, "quote_volume": 22407.07456, "trades": 263, "taker_buy_base": 51885.7, "taker_buy_quote": 14475.25478 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.278, "high": 0.2792, "low": 0.2765, "close": 0.2766, "volume": 52220.2, "close_time": 1775725199999, "quote_volume": 14507.87102, "trades": 207, "taker_buy_base": 26531.8, "taker_buy_quote": 7377.07763 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.2767, "high": 0.2789, "low": 0.2758, "close": 0.278, "volume": 75901.7, "close_time": 1775728799999, "quote_volume": 21074.4195, "trades": 256, "taker_buy_base": 38730.5, "taker_buy_quote": 10758.28748 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.278, "high": 0.2781, "low": 0.2765, "close": 0.2765, "volume": 85157.1, "close_time": 1775732399999, "quote_volume": 23636.16562, "trades": 173, "taker_buy_base": 32149.2, "taker_buy_quote": 8928.78916 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.2764, "high": 0.2772, "low": 0.2764, "close": 0.2769, "volume": 26900.8, "close_time": 1775735999999, "quote_volume": 7446.29028, "trades": 77, "taker_buy_base": 13852.9, "taker_buy_quote": 3834.79873 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2773, "high": 0.279, "low": 0.2769, "close": 0.2789, "volume": 70956.2, "close_time": 1775739599999, "quote_volume": 19719.28098, "trades": 204, "taker_buy_base": 56925.0, "taker_buy_quote": 15821.87404 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.2788, "high": 0.2802, "low": 0.2779, "close": 0.279, "volume": 103696.7, "close_time": 1775743199999, "quote_volume": 28926.80692, "trades": 265, "taker_buy_base": 60746.4, "taker_buy_quote": 16955.81356 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.28, "high": 0.2829, "low": 0.2784, "close": 0.2818, "volume": 237133.3, "close_time": 1775746799999, "quote_volume": 66504.08103, "trades": 639, "taker_buy_base": 144691.7, "taker_buy_quote": 40600.8829 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.2818, "high": 0.2874, "low": 0.2797, "close": 0.2858, "volume": 226824.2, "close_time": 1775750399999, "quote_volume": 64382.52077, "trades": 635, "taker_buy_base": 122882.2, "taker_buy_quote": 34925.14483 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.286, "high": 0.2897, "low": 0.2853, "close": 0.2861, "volume": 462304.9, "close_time": 1775753999999, "quote_volume": 132725.93367, "trades": 876, "taker_buy_base": 246016.8, "taker_buy_quote": 70622.80185 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.286, "high": 0.2868, "low": 0.2842, "close": 0.2863, "volume": 70888.1, "close_time": 1775757599999, "quote_volume": 20255.86223, "trades": 251, "taker_buy_base": 23092.4, "taker_buy_quote": 6601.34789 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.2865, "high": 0.2889, "low": 0.286, "close": 0.2888, "volume": 176460.5, "close_time": 1775761199999, "quote_volume": 50736.64162, "trades": 467, "taker_buy_base": 93678.9, "taker_buy_quote": 26931.24216 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.2893, "high": 0.2941, "low": 0.2889, "close": 0.2917, "volume": 217294.2, "close_time": 1775764799999, "quote_volume": 63403.68312, "trades": 639, "taker_buy_base": 130475.4, "taker_buy_quote": 38087.29599 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2914, "high": 0.294, "low": 0.289, "close": 0.2895, "volume": 150123.2, "close_time": 1775768399999, "quote_volume": 43739.10891, "trades": 474, "taker_buy_base": 69222.0, "taker_buy_quote": 20195.64217 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.2896, "high": 0.2921, "low": 0.2883, "close": 0.29, "volume": 129723.6, "close_time": 1775771999999, "quote_volume": 37634.18922, "trades": 412, "taker_buy_base": 55797.0, "taker_buy_quote": 16203.62285 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.2902, "high": 0.2943, "low": 0.2897, "close": 0.2924, "volume": 127171.8, "close_time": 1775775599999, "quote_volume": 37187.83385, "trades": 488, "taker_buy_base": 65240.1, "taker_buy_quote": 19075.46416 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.2926, "high": 0.294, "low": 0.2888, "close": 0.2906, "volume": 196984.5, "close_time": 1775779199999, "quote_volume": 57337.58478, "trades": 571, "taker_buy_base": 102186.2, "taker_buy_quote": 29757.12561 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.291, "high": 0.2934, "low": 0.2875, "close": 0.2915, "volume": 251789.1, "close_time": 1775782799999, "quote_volume": 73262.76254, "trades": 674, "taker_buy_base": 110651.8, "taker_buy_quote": 32212.26616 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2916, "high": 0.2964, "low": 0.2899, "close": 0.2919, "volume": 493357.8, "close_time": 1775786399999, "quote_volume": 144547.87028, "trades": 858, "taker_buy_base": 255750.0, "taker_buy_quote": 75004.20019 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.2917, "high": 0.2966, "low": 0.2917, "close": 0.2958, "volume": 385842.1, "close_time": 1775789999999, "quote_volume": 113494.6503, "trades": 651, "taker_buy_base": 202883.4, "taker_buy_quote": 59630.77324 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.2962, "high": 0.2967, "low": 0.2935, "close": 0.295, "volume": 268430.0, "close_time": 1775793599999, "quote_volume": 79083.99066, "trades": 461, "taker_buy_base": 122302.7, "taker_buy_quote": 36020.62493 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2944, "high": 0.2989, "low": 0.2944, "close": 0.298, "volume": 190829.9, "close_time": 1775797199999, "quote_volume": 56693.72677, "trades": 509, "taker_buy_base": 91148.5, "taker_buy_quote": 27074.92857 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.2986, "high": 0.2988, "low": 0.2947, "close": 0.2966, "volume": 200082.7, "close_time": 1775800799999, "quote_volume": 59397.04988, "trades": 373, "taker_buy_base": 79181.4, "taker_buy_quote": 23500.15723 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.2958, "high": 0.2994, "low": 0.2956, "close": 0.2964, "volume": 256187.6, "close_time": 1775804399999, "quote_volume": 76198.46604, "trades": 650, "taker_buy_base": 145534.4, "taker_buy_quote": 43289.36602 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.2966, "high": 0.2976, "low": 0.296, "close": 0.2975, "volume": 13313.2, "close_time": 1775807999999, "quote_volume": 3948.92962, "trades": 58, "taker_buy_base": 8172.9, "taker_buy_quote": 2424.52912 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2995, "high": 0.3014, "low": 0.2945, "close": 0.2947, "volume": 372040.7, "close_time": 1775811599999, "quote_volume": 110936.41774, "trades": 808, "taker_buy_base": 156362.4, "taker_buy_quote": 46687.25475 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 1.688, "high": 1.691, "low": 1.65, "close": 1.658, "volume": 166848.2, "close_time": 1744286399999, "quote_volume": 278393.7718, "trades": 1736, "taker_buy_base": 75118.1, "taker_buy_quote": 125311.3287 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 1.657, "high": 1.696, "low": 1.58, "close": 1.588, "volume": 1406588.4, "close_time": 1744300799999, "quote_volume": 2311957.9264, "trades": 26717, "taker_buy_base": 555335.7, "taker_buy_quote": 914557.2444 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 1.587, "high": 1.642, "low": 1.581, "close": 1.622, "volume": 444848.7, "close_time": 1744315199999, "quote_volume": 715066.3741, "trades": 5802, "taker_buy_base": 226401.5, "taker_buy_quote": 363982.8929 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 1.622, "high": 1.655, "low": 1.622, "close": 1.653, "volume": 109555.4, "close_time": 1744329599999, "quote_volume": 180034.9717, "trades": 1806, "taker_buy_base": 57783.7, "taker_buy_quote": 94888.4109 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.652, "high": 1.714, "low": 1.646, "close": 1.698, "volume": 278100.8, "close_time": 1744343999999, "quote_volume": 468391.0517, "trades": 5934, "taker_buy_base": 136963.9, "taker_buy_quote": 230662.5403 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 1.699, "high": 1.73, "low": 1.693, "close": 1.697, "volume": 226709.2, "close_time": 1744358399999, "quote_volume": 387310.2442, "trades": 4161, "taker_buy_base": 90606.0, "taker_buy_quote": 154922.8712 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 1.698, "high": 1.734, "low": 1.685, "close": 1.707, "volume": 416008.7, "close_time": 1744372799999, "quote_volume": 711351.1286, "trades": 7029, "taker_buy_base": 205217.8, "taker_buy_quote": 350981.1386 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 1.707, "high": 1.741, "low": 1.699, "close": 1.727, "volume": 815638.6, "close_time": 1744387199999, "quote_volume": 1402655.0438, "trades": 12984, "taker_buy_base": 433343.6, "taker_buy_quote": 745768.4822 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 1.728, "high": 1.75, "low": 1.715, "close": 1.731, "volume": 463942.5, "close_time": 1744401599999, "quote_volume": 804077.3967, "trades": 8903, "taker_buy_base": 252060.4, "taker_buy_quote": 436878.4503 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 1.731, "high": 1.751, "low": 1.713, "close": 1.725, "volume": 339735.9, "close_time": 1744415999999, "quote_volume": 587937.6537, "trades": 4543, "taker_buy_base": 155220.3, "taker_buy_quote": 268562.1089 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.725, "high": 1.742, "low": 1.705, "close": 1.714, "volume": 174026.9, "close_time": 1744430399999, "quote_volume": 300188.7541, "trades": 3178, "taker_buy_base": 77474.6, "taker_buy_quote": 133482.729 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 1.713, "high": 1.756, "low": 1.707, "close": 1.751, "volume": 317496.4, "close_time": 1744444799999, "quote_volume": 551177.8164, "trades": 4920, "taker_buy_base": 174406.7, "taker_buy_quote": 302774.9679 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 1.752, "high": 1.776, "low": 1.74, "close": 1.773, "volume": 293249.5, "close_time": 1744459199999, "quote_volume": 515783.6295, "trades": 5194, "taker_buy_base": 148471.8, "taker_buy_quote": 261138.2711 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 1.772, "high": 1.842, "low": 1.758, "close": 1.819, "volume": 963838.2, "close_time": 1744473599999, "quote_volume": 1744091.2614, "trades": 15496, "taker_buy_base": 490410.3, "taker_buy_quote": 885233.8256 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 1.819, "high": 1.824, "low": 1.788, "close": 1.805, "volume": 305880.6, "close_time": 1744487999999, "quote_volume": 553558.033, "trades": 5397, "taker_buy_base": 139697.3, "taker_buy_quote": 252868.9242 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 1.805, "high": 1.83, "low": 1.8, "close": 1.812, "volume": 290305.3, "close_time": 1744502399999, "quote_volume": 525929.3533, "trades": 4849, "taker_buy_base": 147792.7, "taker_buy_quote": 267755.0909 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.811, "high": 1.815, "low": 1.776, "close": 1.785, "volume": 302021.7, "close_time": 1744516799999, "quote_volume": 541128.9409, "trades": 4728, "taker_buy_base": 156804.3, "taker_buy_quote": 280859.8659 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 1.784, "high": 1.784, "low": 1.752, "close": 1.752, "volume": 220447.8, "close_time": 1744531199999, "quote_volume": 388837.9992, "trades": 3502, "taker_buy_base": 90747.3, "taker_buy_quote": 159858.0832 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 1.752, "high": 1.783, "low": 1.746, "close": 1.761, "volume": 224759.0, "close_time": 1744545599999, "quote_volume": 396325.9715, "trades": 3486, "taker_buy_base": 116355.6, "taker_buy_quote": 205381.526 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 1.76, "high": 1.768, "low": 1.713, "close": 1.723, "volume": 452371.7, "close_time": 1744559999999, "quote_volume": 784004.1666, "trades": 6125, "taker_buy_base": 194830.2, "taker_buy_quote": 337642.6515 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 1.723, "high": 1.775, "low": 1.688, "close": 1.708, "volume": 500560.0, "close_time": 1744574399999, "quote_volume": 870638.1033, "trades": 8850, "taker_buy_base": 243004.2, "taker_buy_quote": 422773.3587 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 1.707, "high": 1.723, "low": 1.667, "close": 1.693, "volume": 332939.0, "close_time": 1744588799999, "quote_volume": 562479.8175, "trades": 5813, "taker_buy_base": 179082.0, "taker_buy_quote": 302692.7245 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.694, "high": 1.768, "low": 1.692, "close": 1.719, "volume": 502773.0, "close_time": 1744603199999, "quote_volume": 871765.8496, "trades": 7439, "taker_buy_base": 246498.7, "taker_buy_quote": 427755.2722 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 1.72, "high": 1.75, "low": 1.697, "close": 1.719, "volume": 239606.4, "close_time": 1744617599999, "quote_volume": 412551.7779, "trades": 3815, "taker_buy_base": 105819.3, "taker_buy_quote": 182509.6224 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 1.719, "high": 1.746, "low": 1.707, "close": 1.746, "volume": 309771.5, "close_time": 1744631999999, "quote_volume": 535843.6412, "trades": 5308, "taker_buy_base": 145944.1, "taker_buy_quote": 252481.8311 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 1.747, "high": 1.763, "low": 1.675, "close": 1.681, "volume": 695571.3, "close_time": 1744646399999, "quote_volume": 1202492.797, "trades": 9793, "taker_buy_base": 349197.4, "taker_buy_quote": 604558.0167 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 1.681, "high": 1.729, "low": 1.667, "close": 1.716, "volume": 293936.4, "close_time": 1744660799999, "quote_volume": 496781.1568, "trades": 6066, "taker_buy_base": 155625.5, "taker_buy_quote": 262814.3403 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 1.716, "high": 1.725, "low": 1.679, "close": 1.691, "volume": 190872.9, "close_time": 1744675199999, "quote_volume": 324100.3724, "trades": 3161, "taker_buy_base": 77613.0, "taker_buy_quote": 131887.6323 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.692, "high": 1.704, "low": 1.671, "close": 1.697, "volume": 171011.0, "close_time": 1744689599999, "quote_volume": 288746.8923, "trades": 3598, "taker_buy_base": 90266.3, "taker_buy_quote": 152592.1954 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 1.697, "high": 1.702, "low": 1.667, "close": 1.68, "volume": 196357.5, "close_time": 1744703999999, "quote_volume": 330734.7006, "trades": 3166, "taker_buy_base": 87615.0, "taker_buy_quote": 147606.7845 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 1.679, "high": 1.7, "low": 1.644, "close": 1.649, "volume": 394254.4, "close_time": 1744718399999, "quote_volume": 658516.2947, "trades": 5288, "taker_buy_base": 176884.1, "taker_buy_quote": 295764.5217 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 1.65, "high": 1.685, "low": 1.624, "close": 1.632, "volume": 630716.3, "close_time": 1744732799999, "quote_volume": 1039449.2859, "trades": 10729, "taker_buy_base": 302786.2, "taker_buy_quote": 499587.3302 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 1.632, "high": 1.639, "low": 1.598, "close": 1.619, "volume": 395804.7, "close_time": 1744747199999, "quote_volume": 642132.1464, "trades": 6310, "taker_buy_base": 207560.6, "taker_buy_quote": 336734.6321 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 1.619, "high": 1.63, "low": 1.606, "close": 1.614, "volume": 209289.1, "close_time": 1744761599999, "quote_volume": 338287.9444, "trades": 3340, "taker_buy_base": 93925.0, "taker_buy_quote": 151818.1928 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.614, "high": 1.64, "low": 1.604, "close": 1.611, "volume": 317713.5, "close_time": 1744775999999, "quote_volume": 515998.6604, "trades": 4822, "taker_buy_base": 135448.5, "taker_buy_quote": 220042.4079 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 1.612, "high": 1.623, "low": 1.588, "close": 1.597, "volume": 298175.8, "close_time": 1744790399999, "quote_volume": 478479.6472, "trades": 4667, "taker_buy_base": 155450.0, "taker_buy_quote": 249546.3323 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 1.597, "high": 1.628, "low": 1.585, "close": 1.623, "volume": 339212.9, "close_time": 1744804799999, "quote_volume": 545342.2911, "trades": 5388, "taker_buy_base": 171417.4, "taker_buy_quote": 275496.0963 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 1.623, "high": 1.645, "low": 1.594, "close": 1.609, "volume": 531707.3, "close_time": 1744819199999, "quote_volume": 862327.0697, "trades": 6811, "taker_buy_base": 225509.4, "taker_buy_quote": 365599.0863 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 1.609, "high": 1.638, "low": 1.559, "close": 1.624, "volume": 813038.6, "close_time": 1744833599999, "quote_volume": 1298430.7632, "trades": 12176, "taker_buy_base": 430642.8, "taker_buy_quote": 687955.0918 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 1.624, "high": 1.629, "low": 1.583, "close": 1.59, "volume": 592873.6, "close_time": 1744847999999, "quote_volume": 948284.5621, "trades": 8057, "taker_buy_base": 390379.4, "taker_buy_quote": 624263.9085 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.591, "high": 1.6, "low": 1.559, "close": 1.572, "volume": 437428.4, "close_time": 1744862399999, "quote_volume": 691612.8127, "trades": 7163, "taker_buy_base": 231379.6, "taker_buy_quote": 365876.3396 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 1.572, "high": 1.625, "low": 1.566, "close": 1.614, "volume": 333008.5, "close_time": 1744876799999, "quote_volume": 534033.4179, "trades": 4317, "taker_buy_base": 186425.3, "taker_buy_quote": 298832.9742 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 1.614, "high": 1.623, "low": 1.586, "close": 1.596, "volume": 222209.6, "close_time": 1744891199999, "quote_volume": 355460.1486, "trades": 3010, "taker_buy_base": 96952.1, "taker_buy_quote": 155124.3664 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 1.597, "high": 1.611, "low": 1.559, "close": 1.591, "volume": 457679.7, "close_time": 1744905599999, "quote_volume": 725395.5094, "trades": 6066, "taker_buy_base": 252090.4, "taker_buy_quote": 399531.3769 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 1.591, "high": 1.626, "low": 1.576, "close": 1.583, "volume": 402657.9, "close_time": 1744919999999, "quote_volume": 646713.3993, "trades": 5940, "taker_buy_base": 186697.1, "taker_buy_quote": 299803.9831 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 1.583, "high": 1.605, "low": 1.574, "close": 1.583, "volume": 159785.9, "close_time": 1744934399999, "quote_volume": 254035.7787, "trades": 2644, "taker_buy_base": 84100.9, "taker_buy_quote": 133694.0058 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.584, "high": 1.596, "low": 1.566, "close": 1.583, "volume": 185000.8, "close_time": 1744948799999, "quote_volume": 292061.2646, "trades": 3616, "taker_buy_base": 120659.6, "taker_buy_quote": 190454.2255 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 1.583, "high": 1.609, "low": 1.573, "close": 1.605, "volume": 238929.9, "close_time": 1744963199999, "quote_volume": 379913.0202, "trades": 3713, "taker_buy_base": 120194.9, "taker_buy_quote": 191198.4183 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 1.604, "high": 1.619, "low": 1.585, "close": 1.61, "volume": 328804.8, "close_time": 1744977599999, "quote_volume": 528003.1277, "trades": 4596, "taker_buy_base": 159308.0, "taker_buy_quote": 255768.1728 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 1.61, "high": 1.625, "low": 1.576, "close": 1.589, "volume": 380210.7, "close_time": 1744991999999, "quote_volume": 608190.0806, "trades": 5989, "taker_buy_base": 187125.6, "taker_buy_quote": 299603.3806 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 1.59, "high": 1.605, "low": 1.579, "close": 1.598, "volume": 255844.4, "close_time": 1745006399999, "quote_volume": 408131.5294, "trades": 3009, "taker_buy_base": 124137.8, "taker_buy_quote": 198118.0131 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 1.599, "high": 1.617, "low": 1.592, "close": 1.612, "volume": 164790.4, "close_time": 1745020799999, "quote_volume": 265084.6769, "trades": 1891, "taker_buy_base": 91239.4, "taker_buy_quote": 146820.6817 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.611, "high": 1.66, "low": 1.604, "close": 1.648, "volume": 365769.7, "close_time": 1745035199999, "quote_volume": 598261.8519, "trades": 5202, "taker_buy_base": 223526.5, "taker_buy_quote": 365713.7456 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 1.648, "high": 1.671, "low": 1.631, "close": 1.644, "volume": 234151.6, "close_time": 1745049599999, "quote_volume": 386291.4383, "trades": 3217, "taker_buy_base": 116043.2, "taker_buy_quote": 191607.9315 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 1.645, "high": 1.661, "low": 1.636, "close": 1.658, "volume": 288541.0, "close_time": 1745063999999, "quote_volume": 475673.7305, "trades": 3929, "taker_buy_base": 135001.5, "taker_buy_quote": 222656.217 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 1.658, "high": 1.667, "low": 1.638, "close": 1.65, "volume": 253028.0, "close_time": 1745078399999, "quote_volume": 418673.3513, "trades": 2781, "taker_buy_base": 123336.1, "taker_buy_quote": 204138.0333 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 1.649, "high": 1.681, "low": 1.638, "close": 1.674, "volume": 407318.3, "close_time": 1745092799999, "quote_volume": 677786.3713, "trades": 3987, "taker_buy_base": 205318.1, "taker_buy_quote": 341552.3184 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 1.675, "high": 1.714, "low": 1.672, "close": 1.689, "volume": 582928.7, "close_time": 1745107199999, "quote_volume": 986489.657, "trades": 4333, "taker_buy_base": 312097.6, "taker_buy_quote": 527574.2097 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.689, "high": 1.715, "low": 1.687, "close": 1.692, "volume": 270295.0, "close_time": 1745121599999, "quote_volume": 460015.2275, "trades": 2612, "taker_buy_base": 124953.0, "taker_buy_quote": 212695.4896 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 1.692, "high": 1.708, "low": 1.67, "close": 1.677, "volume": 343138.1, "close_time": 1745135999999, "quote_volume": 580061.6458, "trades": 4609, "taker_buy_base": 132571.6, "taker_buy_quote": 224331.5436 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 1.677, "high": 1.685, "low": 1.629, "close": 1.636, "volume": 391057.8, "close_time": 1745150399999, "quote_volume": 645692.0529, "trades": 5264, "taker_buy_base": 152064.0, "taker_buy_quote": 251090.0774 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 1.635, "high": 1.666, "low": 1.634, "close": 1.638, "volume": 255961.1, "close_time": 1745164799999, "quote_volume": 422019.2517, "trades": 3020, "taker_buy_base": 120821.7, "taker_buy_quote": 199223.9474 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 1.642, "high": 1.663, "low": 1.642, "close": 1.663, "volume": 119270.5, "close_time": 1745179199999, "quote_volume": 197607.3849, "trades": 2690, "taker_buy_base": 61510.1, "taker_buy_quote": 101943.6738 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 1.663, "high": 1.68, "low": 1.628, "close": 1.651, "volume": 207606.3, "close_time": 1745193599999, "quote_volume": 343050.1689, "trades": 3187, "taker_buy_base": 103956.0, "taker_buy_quote": 171808.2271 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.651, "high": 1.699, "low": 1.648, "close": 1.668, "volume": 449432.2, "close_time": 1745207999999, "quote_volume": 755313.6172, "trades": 6422, "taker_buy_base": 220950.3, "taker_buy_quote": 371470.8322 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 1.67, "high": 1.707, "low": 1.663, "close": 1.696, "volume": 303844.3, "close_time": 1745222399999, "quote_volume": 514157.2776, "trades": 4786, "taker_buy_base": 166638.1, "taker_buy_quote": 282007.3075 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 1.697, "high": 1.712, "low": 1.672, "close": 1.682, "volume": 373077.7, "close_time": 1745236799999, "quote_volume": 629869.8215, "trades": 5358, "taker_buy_base": 167025.3, "taker_buy_quote": 281924.3958 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 1.682, "high": 1.706, "low": 1.671, "close": 1.7, "volume": 279827.0, "close_time": 1745251199999, "quote_volume": 472680.0892, "trades": 4687, "taker_buy_base": 134069.8, "taker_buy_quote": 226469.1156 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 1.7, "high": 1.708, "low": 1.631, "close": 1.675, "volume": 418786.2, "close_time": 1745265599999, "quote_volume": 695289.5748, "trades": 7046, "taker_buy_base": 222669.9, "taker_buy_quote": 369039.12 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 1.674, "high": 1.676, "low": 1.661, "close": 1.671, "volume": 155379.1, "close_time": 1745279999999, "quote_volume": 259163.3563, "trades": 2703, "taker_buy_base": 89368.3, "taker_buy_quote": 149136.4773 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.668, "high": 1.708, "low": 1.644, "close": 1.695, "volume": 363065.2, "close_time": 1745294399999, "quote_volume": 610336.9129, "trades": 4977, "taker_buy_base": 194419.0, "taker_buy_quote": 326869.8185 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 1.696, "high": 1.712, "low": 1.672, "close": 1.706, "volume": 328367.0, "close_time": 1745308799999, "quote_volume": 555427.7041, "trades": 4669, "taker_buy_base": 168752.5, "taker_buy_quote": 285009.933 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 1.707, "high": 1.733, "low": 1.701, "close": 1.724, "volume": 369065.4, "close_time": 1745323199999, "quote_volume": 633895.5422, "trades": 5047, "taker_buy_base": 189790.3, "taker_buy_quote": 326099.2166 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 1.723, "high": 1.794, "low": 1.722, "close": 1.793, "volume": 875176.4, "close_time": 1745337599999, "quote_volume": 1545477.7778, "trades": 9877, "taker_buy_base": 438340.8, "taker_buy_quote": 773678.8269 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 1.792, "high": 1.825, "low": 1.792, "close": 1.808, "volume": 320438.4, "close_time": 1745351999999, "quote_volume": 579550.9715, "trades": 4791, "taker_buy_base": 138151.0, "taker_buy_quote": 250024.7485 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 1.808, "high": 1.89, "low": 1.805, "close": 1.868, "volume": 490662.6, "close_time": 1745366399999, "quote_volume": 910599.6646, "trades": 8387, "taker_buy_base": 246764.3, "taker_buy_quote": 457771.8002 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.871, "high": 1.9, "low": 1.831, "close": 1.895, "volume": 591846.4, "close_time": 1745380799999, "quote_volume": 1104773.6421, "trades": 7523, "taker_buy_base": 280102.7, "taker_buy_quote": 523353.6441 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 1.894, "high": 1.904, "low": 1.831, "close": 1.891, "volume": 780955.7, "close_time": 1745395199999, "quote_volume": 1463997.7888, "trades": 15528, "taker_buy_base": 447268.2, "taker_buy_quote": 838992.6735 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 1.89, "high": 1.898, "low": 1.859, "close": 1.866, "volume": 755641.9, "close_time": 1745409599999, "quote_volume": 1421114.8133, "trades": 8140, "taker_buy_base": 365045.4, "taker_buy_quote": 686518.3824 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 1.865, "high": 1.868, "low": 1.777, "close": 1.81, "volume": 1094327.3, "close_time": 1745423999999, "quote_volume": 1997899.6222, "trades": 18877, "taker_buy_base": 486327.9, "taker_buy_quote": 887436.3137 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 1.81, "high": 1.833, "low": 1.787, "close": 1.797, "volume": 424877.9, "close_time": 1745438399999, "quote_volume": 769136.9856, "trades": 5624, "taker_buy_base": 206167.5, "taker_buy_quote": 373312.1181 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 1.798, "high": 1.826, "low": 1.791, "close": 1.813, "volume": 212206.4, "close_time": 1745452799999, "quote_volume": 384193.0692, "trades": 2662, "taker_buy_base": 95525.8, "taker_buy_quote": 172854.8564 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.813, "high": 1.826, "low": 1.712, "close": 1.714, "volume": 1205808.1, "close_time": 1745467199999, "quote_volume": 2129900.2938, "trades": 21153, "taker_buy_base": 525117.4, "taker_buy_quote": 927087.051 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 1.714, "high": 1.755, "low": 1.712, "close": 1.728, "volume": 282362.4, "close_time": 1745481599999, "quote_volume": 489068.0077, "trades": 4603, "taker_buy_base": 158740.6, "taker_buy_quote": 274830.1775 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 1.728, "high": 1.747, "low": 1.693, "close": 1.745, "volume": 438862.7, "close_time": 1745495999999, "quote_volume": 754850.2474, "trades": 5190, "taker_buy_base": 232235.3, "taker_buy_quote": 399701.4183 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 1.745, "high": 1.82, "low": 1.743, "close": 1.796, "volume": 480551.3, "close_time": 1745510399999, "quote_volume": 857215.121, "trades": 6492, "taker_buy_base": 241485.2, "taker_buy_quote": 430971.7942 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 1.797, "high": 1.823, "low": 1.782, "close": 1.812, "volume": 447411.0, "close_time": 1745524799999, "quote_volume": 808199.2004, "trades": 5946, "taker_buy_base": 229597.3, "taker_buy_quote": 414583.823 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 1.812, "high": 1.83, "low": 1.797, "close": 1.824, "volume": 298209.5, "close_time": 1745539199999, "quote_volume": 541868.9714, "trades": 3877, "taker_buy_base": 139000.1, "taker_buy_quote": 252543.0329 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.825, "high": 1.848, "low": 1.785, "close": 1.808, "volume": 477422.8, "close_time": 1745553599999, "quote_volume": 869232.6537, "trades": 6037, "taker_buy_base": 229352.8, "taker_buy_quote": 417818.7501 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 1.808, "high": 1.857, "low": 1.798, "close": 1.848, "volume": 732622.4, "close_time": 1745567999999, "quote_volume": 1344949.8195, "trades": 6873, "taker_buy_base": 400287.7, "taker_buy_quote": 735306.1252 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1.848, "high": 1.876, "low": 1.835, "close": 1.861, "volume": 553377.3, "close_time": 1745582399999, "quote_volume": 1026185.6685, "trades": 6751, "taker_buy_base": 268742.7, "taker_buy_quote": 498531.4511 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 1.862, "high": 1.876, "low": 1.813, "close": 1.847, "volume": 867310.6, "close_time": 1745596799999, "quote_volume": 1604490.0122, "trades": 10938, "taker_buy_base": 406413.9, "taker_buy_quote": 752645.8054 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 1.85, "high": 1.862, "low": 1.813, "close": 1.834, "volume": 432038.1, "close_time": 1745611199999, "quote_volume": 792888.2672, "trades": 5200, "taker_buy_base": 193319.7, "taker_buy_quote": 354967.0677 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 1.834, "high": 1.874, "low": 1.828, "close": 1.867, "volume": 292400.9, "close_time": 1745625599999, "quote_volume": 541485.2653, "trades": 4226, "taker_buy_base": 156732.3, "taker_buy_quote": 290083.3239 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.868, "high": 1.932, "low": 1.868, "close": 1.896, "volume": 378322.6, "close_time": 1745639999999, "quote_volume": 719309.5975, "trades": 5555, "taker_buy_base": 184139.0, "taker_buy_quote": 350030.1927 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.896, "high": 1.901, "low": 1.863, "close": 1.877, "volume": 251330.1, "close_time": 1745654399999, "quote_volume": 472933.1189, "trades": 2952, "taker_buy_base": 117724.7, "taker_buy_quote": 221531.46 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.878, "high": 1.893, "low": 1.813, "close": 1.819, "volume": 433502.3, "close_time": 1745668799999, "quote_volume": 800490.0066, "trades": 4855, "taker_buy_base": 190679.6, "taker_buy_quote": 352556.0754 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1.819, "high": 1.839, "low": 1.795, "close": 1.834, "volume": 376231.1, "close_time": 1745683199999, "quote_volume": 683983.3216, "trades": 5237, "taker_buy_base": 189003.2, "taker_buy_quote": 343631.6857 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.833, "high": 1.849, "low": 1.829, "close": 1.848, "volume": 138311.7, "close_time": 1745697599999, "quote_volume": 254108.8711, "trades": 2364, "taker_buy_base": 72628.8, "taker_buy_quote": 133519.197 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.848, "high": 1.857, "low": 1.832, "close": 1.85, "volume": 122686.5, "close_time": 1745711999999, "quote_volume": 226622.8146, "trades": 2264, "taker_buy_base": 56388.0, "taker_buy_quote": 104105.3805 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.851, "high": 1.869, "low": 1.801, "close": 1.814, "volume": 522881.9, "close_time": 1745726399999, "quote_volume": 958340.4756, "trades": 7831, "taker_buy_base": 224323.4, "taker_buy_quote": 410698.3054 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1.815, "high": 1.821, "low": 1.766, "close": 1.803, "volume": 301249.6, "close_time": 1745740799999, "quote_volume": 539371.5875, "trades": 4258, "taker_buy_base": 142516.6, "taker_buy_quote": 255146.7666 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1.802, "high": 1.814, "low": 1.796, "close": 1.8, "volume": 190780.8, "close_time": 1745755199999, "quote_volume": 344305.2995, "trades": 2409, "taker_buy_base": 71234.1, "taker_buy_quote": 128554.5986 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1.799, "high": 1.835, "low": 1.781, "close": 1.797, "volume": 283574.2, "close_time": 1745769599999, "quote_volume": 512148.3366, "trades": 4261, "taker_buy_base": 152402.3, "taker_buy_quote": 275128.5131 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1.797, "high": 1.811, "low": 1.771, "close": 1.804, "volume": 238374.4, "close_time": 1745783999999, "quote_volume": 426700.6697, "trades": 3856, "taker_buy_base": 123190.2, "taker_buy_quote": 220467.617 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1.805, "high": 1.806, "low": 1.761, "close": 1.764, "volume": 135813.2, "close_time": 1745798399999, "quote_volume": 241972.2787, "trades": 2161, "taker_buy_base": 57989.8, "taker_buy_quote": 103312.1076 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.765, "high": 1.77, "low": 1.698, "close": 1.766, "volume": 537639.6, "close_time": 1745812799999, "quote_volume": 935244.0751, "trades": 6632, "taker_buy_base": 265309.3, "taker_buy_quote": 461392.1784 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1.766, "high": 1.825, "low": 1.75, "close": 1.819, "volume": 383027.4, "close_time": 1745827199999, "quote_volume": 683658.8485, "trades": 5152, "taker_buy_base": 212623.2, "taker_buy_quote": 379430.9411 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 1.82, "high": 1.846, "low": 1.784, "close": 1.82, "volume": 643341.5, "close_time": 1745841599999, "quote_volume": 1168578.7911, "trades": 7807, "taker_buy_base": 324926.8, "taker_buy_quote": 590593.5183 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 1.819, "high": 1.824, "low": 1.723, "close": 1.738, "volume": 449887.7, "close_time": 1745855999999, "quote_volume": 794925.9834, "trades": 5200, "taker_buy_base": 184629.4, "taker_buy_quote": 325771.3195 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1.739, "high": 1.807, "low": 1.711, "close": 1.804, "volume": 382317.0, "close_time": 1745870399999, "quote_volume": 672168.2114, "trades": 6398, "taker_buy_base": 205410.6, "taker_buy_quote": 361414.6006 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 1.803, "high": 1.824, "low": 1.775, "close": 1.809, "volume": 396991.3, "close_time": 1745884799999, "quote_volume": 715380.5201, "trades": 5249, "taker_buy_base": 208310.9, "taker_buy_quote": 375163.9388 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.81, "high": 1.831, "low": 1.804, "close": 1.823, "volume": 249342.4, "close_time": 1745899199999, "quote_volume": 453130.9575, "trades": 3360, "taker_buy_base": 109950.3, "taker_buy_quote": 199843.3065 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1.823, "high": 1.861, "low": 1.802, "close": 1.861, "volume": 325418.0, "close_time": 1745913599999, "quote_volume": 598403.4129, "trades": 3269, "taker_buy_base": 177744.0, "taker_buy_quote": 326768.4351 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1.862, "high": 1.886, "low": 1.827, "close": 1.861, "volume": 530149.6, "close_time": 1745927999999, "quote_volume": 987607.9746, "trades": 5848, "taker_buy_base": 212603.1, "taker_buy_quote": 396106.2438 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1.861, "high": 1.91, "low": 1.815, "close": 1.878, "volume": 1034880.6, "close_time": 1745942399999, "quote_volume": 1938709.2678, "trades": 14818, "taker_buy_base": 570931.7, "taker_buy_quote": 1070990.5812 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1.877, "high": 1.894, "low": 1.825, "close": 1.841, "volume": 523571.4, "close_time": 1745956799999, "quote_volume": 978980.7697, "trades": 7834, "taker_buy_base": 260986.8, "taker_buy_quote": 488399.9447 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 1.84, "high": 1.845, "low": 1.766, "close": 1.793, "volume": 628662.3, "close_time": 1745971199999, "quote_volume": 1136163.6337, "trades": 12307, "taker_buy_base": 371792.7, "taker_buy_quote": 672509.8108 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.792, "high": 1.817, "low": 1.769, "close": 1.806, "volume": 406262.7, "close_time": 1745985599999, "quote_volume": 729105.7227, "trades": 6467, "taker_buy_base": 224266.9, "taker_buy_quote": 402500.5775 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1.806, "high": 1.825, "low": 1.792, "close": 1.795, "volume": 172670.8, "close_time": 1745999999999, "quote_volume": 312229.5212, "trades": 2476, "taker_buy_base": 86728.8, "taker_buy_quote": 156809.6402 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1.796, "high": 1.832, "low": 1.79, "close": 1.828, "volume": 228367.5, "close_time": 1746014399999, "quote_volume": 414162.9049, "trades": 3187, "taker_buy_base": 111897.1, "taker_buy_quote": 203001.8904 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1.828, "high": 1.831, "low": 1.726, "close": 1.767, "volume": 850646.9, "close_time": 1746028799999, "quote_volume": 1504085.313, "trades": 11649, "taker_buy_base": 363100.0, "taker_buy_quote": 641483.6877 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1.767, "high": 1.811, "low": 1.75, "close": 1.787, "volume": 292424.2, "close_time": 1746043199999, "quote_volume": 521441.6504, "trades": 4774, "taker_buy_base": 153735.7, "taker_buy_quote": 274117.5112 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1.786, "high": 1.828, "low": 1.786, "close": 1.812, "volume": 253766.1, "close_time": 1746057599999, "quote_volume": 459999.4703, "trades": 3159, "taker_buy_base": 132833.5, "taker_buy_quote": 240590.6017 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.811, "high": 1.835, "low": 1.793, "close": 1.796, "volume": 259180.2, "close_time": 1746071999999, "quote_volume": 471377.5365, "trades": 3246, "taker_buy_base": 126591.9, "taker_buy_quote": 230332.9026 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1.796, "high": 1.825, "low": 1.788, "close": 1.825, "volume": 136630.5, "close_time": 1746086399999, "quote_volume": 246228.1286, "trades": 2071, "taker_buy_base": 77045.6, "taker_buy_quote": 138863.7613 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1.822, "high": 1.878, "low": 1.814, "close": 1.856, "volume": 642075.4, "close_time": 1746100799999, "quote_volume": 1188799.4981, "trades": 8085, "taker_buy_base": 288098.9, "taker_buy_quote": 533625.494 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1.857, "high": 1.887, "low": 1.84, "close": 1.86, "volume": 582202.2, "close_time": 1746115199999, "quote_volume": 1087105.724, "trades": 7342, "taker_buy_base": 284175.2, "taker_buy_quote": 530804.9738 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1.862, "high": 1.885, "low": 1.845, "close": 1.851, "volume": 235759.2, "close_time": 1746129599999, "quote_volume": 439572.277, "trades": 2342, "taker_buy_base": 118465.0, "taker_buy_quote": 221065.8584 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1.852, "high": 1.875, "low": 1.839, "close": 1.848, "volume": 207795.3, "close_time": 1746143999999, "quote_volume": 385561.7938, "trades": 2640, "taker_buy_base": 79602.2, "taker_buy_quote": 147741.6525 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.849, "high": 1.881, "low": 1.843, "close": 1.869, "volume": 270734.0, "close_time": 1746158399999, "quote_volume": 504401.965, "trades": 3994, "taker_buy_base": 142991.3, "taker_buy_quote": 266490.9051 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1.869, "high": 1.875, "low": 1.832, "close": 1.834, "volume": 254538.0, "close_time": 1746172799999, "quote_volume": 471847.4341, "trades": 3736, "taker_buy_base": 137348.4, "taker_buy_quote": 254659.3592 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1.835, "high": 1.87, "low": 1.833, "close": 1.844, "volume": 248708.7, "close_time": 1746187199999, "quote_volume": 460024.1596, "trades": 3037, "taker_buy_base": 151686.4, "taker_buy_quote": 280485.5962 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1.844, "high": 1.848, "low": 1.785, "close": 1.798, "volume": 619244.0, "close_time": 1746201599999, "quote_volume": 1122662.6759, "trades": 7950, "taker_buy_base": 376271.1, "taker_buy_quote": 681998.6464 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1.798, "high": 1.82, "low": 1.779, "close": 1.784, "volume": 303907.6, "close_time": 1746215999999, "quote_volume": 546663.8379, "trades": 3719, "taker_buy_base": 148330.0, "taker_buy_quote": 267141.0858 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1.784, "high": 1.797, "low": 1.777, "close": 1.795, "volume": 181613.2, "close_time": 1746230399999, "quote_volume": 324714.1438, "trades": 2192, "taker_buy_base": 110124.6, "taker_buy_quote": 196840.8541 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.796, "high": 1.808, "low": 1.737, "close": 1.743, "volume": 393871.1, "close_time": 1746244799999, "quote_volume": 693536.725, "trades": 3812, "taker_buy_base": 187430.3, "taker_buy_quote": 329980.5229 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1.743, "high": 1.759, "low": 1.729, "close": 1.742, "volume": 442451.3, "close_time": 1746259199999, "quote_volume": 768930.3362, "trades": 3845, "taker_buy_base": 245968.7, "taker_buy_quote": 427791.8767 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1.74, "high": 1.748, "low": 1.687, "close": 1.691, "volume": 421557.4, "close_time": 1746273599999, "quote_volume": 722961.7975, "trades": 3452, "taker_buy_base": 201213.2, "taker_buy_quote": 345351.9084 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1.691, "high": 1.711, "low": 1.688, "close": 1.691, "volume": 221985.8, "close_time": 1746287999999, "quote_volume": 377301.4519, "trades": 2419, "taker_buy_base": 125783.1, "taker_buy_quote": 213837.1936 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 1.691, "high": 1.695, "low": 1.637, "close": 1.666, "volume": 358788.9, "close_time": 1746302399999, "quote_volume": 596430.8028, "trades": 3550, "taker_buy_base": 179852.1, "taker_buy_quote": 299111.5867 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1.666, "high": 1.671, "low": 1.643, "close": 1.644, "volume": 114275.6, "close_time": 1746316799999, "quote_volume": 189206.0441, "trades": 1164, "taker_buy_base": 55038.0, "taker_buy_quote": 91146.0355 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.645, "high": 1.647, "low": 1.595, "close": 1.596, "volume": 334891.7, "close_time": 1746331199999, "quote_volume": 543566.6745, "trades": 4748, "taker_buy_base": 157995.5, "taker_buy_quote": 256167.8123 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1.597, "high": 1.622, "low": 1.591, "close": 1.605, "volume": 286015.7, "close_time": 1746345599999, "quote_volume": 458657.2952, "trades": 6052, "taker_buy_base": 149057.0, "taker_buy_quote": 239167.9567 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1.607, "high": 1.614, "low": 1.589, "close": 1.611, "volume": 135323.4, "close_time": 1746359999999, "quote_volume": 217035.4379, "trades": 1482, "taker_buy_base": 73026.6, "taker_buy_quote": 117268.3138 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.612, "high": 1.628, "low": 1.592, "close": 1.612, "volume": 101667.4, "close_time": 1746374399999, "quote_volume": 163995.0394, "trades": 1467, "taker_buy_base": 54888.6, "taker_buy_quote": 88646.6868 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.613, "high": 1.62, "low": 1.593, "close": 1.606, "volume": 132961.0, "close_time": 1746388799999, "quote_volume": 213336.0386, "trades": 1479, "taker_buy_base": 66244.1, "taker_buy_quote": 106279.3041 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1.606, "high": 1.621, "low": 1.58, "close": 1.593, "volume": 157662.0, "close_time": 1746403199999, "quote_volume": 252213.271, "trades": 1527, "taker_buy_base": 81633.9, "taker_buy_quote": 130553.5131 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.593, "high": 1.612, "low": 1.573, "close": 1.604, "volume": 239098.4, "close_time": 1746417599999, "quote_volume": 381262.3608, "trades": 2519, "taker_buy_base": 131140.6, "taker_buy_quote": 209126.224 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1.603, "high": 1.62, "low": 1.603, "close": 1.615, "volume": 97286.3, "close_time": 1746431999999, "quote_volume": 156831.6181, "trades": 947, "taker_buy_base": 48855.5, "taker_buy_quote": 78771.3003 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1.614, "high": 1.622, "low": 1.576, "close": 1.587, "volume": 195755.4, "close_time": 1746446399999, "quote_volume": 313907.1852, "trades": 1668, "taker_buy_base": 93965.7, "taker_buy_quote": 150703.4783 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1.587, "high": 1.616, "low": 1.573, "close": 1.595, "volume": 371158.5, "close_time": 1746460799999, "quote_volume": 591634.771, "trades": 4052, "taker_buy_base": 190745.6, "taker_buy_quote": 304030.6457 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1.595, "high": 1.627, "low": 1.594, "close": 1.61, "volume": 201811.1, "close_time": 1746475199999, "quote_volume": 324761.3129, "trades": 2374, "taker_buy_base": 107228.0, "taker_buy_quote": 172579.5688 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1.611, "high": 1.623, "low": 1.589, "close": 1.615, "volume": 197993.0, "close_time": 1746489599999, "quote_volume": 319080.3594, "trades": 1813, "taker_buy_base": 94788.1, "taker_buy_quote": 152829.3705 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.616, "high": 1.637, "low": 1.606, "close": 1.626, "volume": 255635.1, "close_time": 1746503999999, "quote_volume": 414274.2177, "trades": 3008, "taker_buy_base": 140349.3, "taker_buy_quote": 227393.0555 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 1.626, "high": 1.629, "low": 1.602, "close": 1.605, "volume": 209500.5, "close_time": 1746518399999, "quote_volume": 338005.9857, "trades": 2428, "taker_buy_base": 94196.4, "taker_buy_quote": 151979.2415 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1.604, "high": 1.609, "low": 1.551, "close": 1.564, "volume": 351608.2, "close_time": 1746532799999, "quote_volume": 554243.5541, "trades": 3785, "taker_buy_base": 159429.1, "taker_buy_quote": 251559.834 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.564, "high": 1.59, "low": 1.546, "close": 1.555, "volume": 329365.7, "close_time": 1746547199999, "quote_volume": 516690.7679, "trades": 4583, "taker_buy_base": 151678.1, "taker_buy_quote": 238269.8477 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.556, "high": 1.58, "low": 1.535, "close": 1.562, "volume": 310621.0, "close_time": 1746561599999, "quote_volume": 482469.2879, "trades": 2743, "taker_buy_base": 148223.8, "taker_buy_quote": 230180.8159 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.563, "high": 1.584, "low": 1.512, "close": 1.574, "volume": 385164.7, "close_time": 1746575999999, "quote_volume": 599234.9343, "trades": 3453, "taker_buy_base": 171573.6, "taker_buy_quote": 267378.1457 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.575, "high": 1.6, "low": 1.55, "close": 1.576, "volume": 368871.5, "close_time": 1746590399999, "quote_volume": 583272.7808, "trades": 3173, "taker_buy_base": 190042.5, "taker_buy_quote": 300339.3823 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1.576, "high": 1.589, "low": 1.552, "close": 1.588, "volume": 107700.6, "close_time": 1746604799999, "quote_volume": 169089.3283, "trades": 1792, "taker_buy_base": 65837.7, "taker_buy_quote": 103447.2093 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 1.589, "high": 1.607, "low": 1.574, "close": 1.597, "volume": 605242.0, "close_time": 1746619199999, "quote_volume": 962041.885, "trades": 4481, "taker_buy_base": 277094.9, "taker_buy_quote": 440698.0247 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 1.599, "high": 1.61, "low": 1.577, "close": 1.579, "volume": 171767.4, "close_time": 1746633599999, "quote_volume": 274007.5312, "trades": 2146, "taker_buy_base": 75610.8, "taker_buy_quote": 120630.9147 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1.578, "high": 1.604, "low": 1.554, "close": 1.59, "volume": 317107.0, "close_time": 1746647999999, "quote_volume": 501759.9173, "trades": 4180, "taker_buy_base": 174330.1, "taker_buy_quote": 275994.7208 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 1.591, "high": 1.653, "low": 1.59, "close": 1.648, "volume": 174646.7, "close_time": 1746662399999, "quote_volume": 285209.8785, "trades": 2214, "taker_buy_base": 87533.9, "taker_buy_quote": 143002.8815 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.648, "high": 1.714, "low": 1.648, "close": 1.706, "volume": 683144.4, "close_time": 1746676799999, "quote_volume": 1151877.5319, "trades": 7610, "taker_buy_base": 341255.4, "taker_buy_quote": 575349.1351 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 1.706, "high": 1.713, "low": 1.683, "close": 1.702, "volume": 372553.1, "close_time": 1746691199999, "quote_volume": 633100.6451, "trades": 4412, "taker_buy_base": 141303.2, "taker_buy_quote": 240387.5382 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 1.704, "high": 1.75, "low": 1.703, "close": 1.721, "volume": 377088.3, "close_time": 1746705599999, "quote_volume": 650914.204, "trades": 4795, "taker_buy_base": 209336.8, "taker_buy_quote": 360999.682 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1.722, "high": 1.764, "low": 1.698, "close": 1.75, "volume": 582407.7, "close_time": 1746719999999, "quote_volume": 1009311.9286, "trades": 9973, "taker_buy_base": 299110.2, "taker_buy_quote": 518338.7402 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.75, "high": 1.794, "low": 1.745, "close": 1.791, "volume": 391504.5, "close_time": 1746734399999, "quote_volume": 693538.9025, "trades": 7741, "taker_buy_base": 193950.8, "taker_buy_quote": 343715.0768 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.792, "high": 1.941, "low": 1.783, "close": 1.932, "volume": 1470452.1, "close_time": 1746748799999, "quote_volume": 2755981.872, "trades": 23310, "taker_buy_base": 926558.3, "taker_buy_quote": 1733929.8533 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.932, "high": 1.945, "low": 1.899, "close": 1.909, "volume": 407376.5, "close_time": 1746763199999, "quote_volume": 782138.7478, "trades": 9382, "taker_buy_base": 159727.6, "taker_buy_quote": 306743.8269 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.908, "high": 1.994, "low": 1.903, "close": 1.972, "volume": 471530.9, "close_time": 1746777599999, "quote_volume": 918600.2523, "trades": 9997, "taker_buy_base": 199881.0, "taker_buy_quote": 390389.9905 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.972, "high": 2.051, "low": 1.924, "close": 2.001, "volume": 953003.4, "close_time": 1746791999999, "quote_volume": 1900152.6399, "trades": 21429, "taker_buy_base": 450478.7, "taker_buy_quote": 899005.1839 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.001, "high": 2.031, "low": 1.958, "close": 1.958, "volume": 591308.8, "close_time": 1746806399999, "quote_volume": 1178023.1543, "trades": 10742, "taker_buy_base": 289682.7, "taker_buy_quote": 577319.4693 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.959, "high": 1.959, "low": 1.915, "close": 1.938, "volume": 488008.1, "close_time": 1746820799999, "quote_volume": 945981.4898, "trades": 7182, "taker_buy_base": 228799.3, "taker_buy_quote": 443752.9979 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.937, "high": 1.977, "low": 1.935, "close": 1.97, "volume": 222737.1, "close_time": 1746835199999, "quote_volume": 436035.6192, "trades": 3148, "taker_buy_base": 128741.7, "taker_buy_quote": 252039.4209 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.97, "high": 2.265, "low": 1.97, "close": 2.052, "volume": 4422561.1, "close_time": 1746849599999, "quote_volume": 9490970.8774, "trades": 74872, "taker_buy_base": 2518342.5, "taker_buy_quote": 5410076.1731 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.051, "high": 2.081, "low": 2.024, "close": 2.057, "volume": 671896.7, "close_time": 1746863999999, "quote_volume": 1378203.3312, "trades": 11795, "taker_buy_base": 286052.3, "taker_buy_quote": 587238.0358 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.057, "high": 2.094, "low": 1.985, "close": 1.994, "volume": 909199.9, "close_time": 1746878399999, "quote_volume": 1858917.6696, "trades": 12344, "taker_buy_base": 429571.6, "taker_buy_quote": 880147.7452 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.994, "high": 2.045, "low": 1.994, "close": 2.016, "volume": 567208.7, "close_time": 1746892799999, "quote_volume": 1150227.3274, "trades": 5977, "taker_buy_base": 265907.8, "taker_buy_quote": 538871.0947 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.016, "high": 2.065, "low": 2.016, "close": 2.054, "volume": 394580.8, "close_time": 1746907199999, "quote_volume": 807254.412, "trades": 5251, "taker_buy_base": 193294.3, "taker_buy_quote": 395192.1017 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.055, "high": 2.144, "low": 2.04, "close": 2.132, "volume": 462789.5, "close_time": 1746921599999, "quote_volume": 972054.2879, "trades": 7494, "taker_buy_base": 210195.5, "taker_buy_quote": 441169.2205 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.132, "high": 2.157, "low": 2.045, "close": 2.125, "volume": 935152.1, "close_time": 1746935999999, "quote_volume": 1970589.388, "trades": 18996, "taker_buy_base": 352895.2, "taker_buy_quote": 741751.9404 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 2.125, "high": 2.148, "low": 2.018, "close": 2.04, "volume": 576235.9, "close_time": 1746950399999, "quote_volume": 1198598.1042, "trades": 9999, "taker_buy_base": 263841.4, "taker_buy_quote": 548859.9078 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.041, "high": 2.091, "low": 2.027, "close": 2.087, "volume": 239256.6, "close_time": 1746964799999, "quote_volume": 493484.6937, "trades": 3654, "taker_buy_base": 118925.3, "taker_buy_quote": 245268.2741 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 2.089, "high": 2.093, "low": 2.024, "close": 2.04, "volume": 307806.0, "close_time": 1746979199999, "quote_volume": 635214.9043, "trades": 5817, "taker_buy_base": 123658.3, "taker_buy_quote": 255435.5557 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.04, "high": 2.073, "low": 2.018, "close": 2.056, "volume": 264656.2, "close_time": 1746993599999, "quote_volume": 542477.1739, "trades": 4840, "taker_buy_base": 126921.7, "taker_buy_quote": 260125.283 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 2.056, "high": 2.078, "low": 2.035, "close": 2.054, "volume": 134017.3, "close_time": 1747007999999, "quote_volume": 274999.3839, "trades": 2689, "taker_buy_base": 68681.9, "taker_buy_quote": 141001.2346 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.053, "high": 2.102, "low": 2.031, "close": 2.097, "volume": 396840.6, "close_time": 1747022399999, "quote_volume": 821990.7222, "trades": 6797, "taker_buy_base": 190250.0, "taker_buy_quote": 393995.1932 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.096, "high": 2.164, "low": 2.084, "close": 2.128, "volume": 883306.5, "close_time": 1747036799999, "quote_volume": 1876374.5489, "trades": 11822, "taker_buy_base": 494472.1, "taker_buy_quote": 1051268.676 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.13, "high": 2.157, "low": 2.084, "close": 2.087, "volume": 496300.4, "close_time": 1747051199999, "quote_volume": 1053345.4178, "trades": 8476, "taker_buy_base": 216009.5, "taker_buy_quote": 458639.3037 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2.088, "high": 2.152, "low": 2.045, "close": 2.049, "volume": 831922.7, "close_time": 1747065599999, "quote_volume": 1745918.921, "trades": 15333, "taker_buy_base": 383495.4, "taker_buy_quote": 805517.9738 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2.048, "high": 2.094, "low": 1.938, "close": 2.023, "volume": 783637.2, "close_time": 1747079999999, "quote_volume": 1576532.348, "trades": 14443, "taker_buy_base": 349055.1, "taker_buy_quote": 700986.0437 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2.022, "high": 2.059, "low": 2.01, "close": 2.041, "volume": 111544.3, "close_time": 1747094399999, "quote_volume": 227650.04, "trades": 2257, "taker_buy_base": 49604.3, "taker_buy_quote": 101178.7502 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.042, "high": 2.053, "low": 1.922, "close": 1.925, "volume": 332624.7, "close_time": 1747108799999, "quote_volume": 656389.4243, "trades": 6355, "taker_buy_base": 154283.3, "taker_buy_quote": 305019.1407 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.925, "high": 1.989, "low": 1.921, "close": 1.977, "volume": 219813.4, "close_time": 1747123199999, "quote_volume": 432440.1672, "trades": 3227, "taker_buy_base": 101189.6, "taker_buy_quote": 198970.0751 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.979, "high": 2.027, "low": 1.965, "close": 1.998, "volume": 262115.5, "close_time": 1747137599999, "quote_volume": 523656.9454, "trades": 3900, "taker_buy_base": 104498.3, "taker_buy_quote": 209005.6342 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.0, "high": 2.02, "low": 1.941, "close": 2.016, "volume": 613150.2, "close_time": 1747151999999, "quote_volume": 1215637.3974, "trades": 9576, "taker_buy_base": 326246.8, "taker_buy_quote": 646590.3135 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.016, "high": 2.128, "low": 2.016, "close": 2.106, "volume": 455661.3, "close_time": 1747166399999, "quote_volume": 942112.819, "trades": 7525, "taker_buy_base": 224057.1, "taker_buy_quote": 463812.9837 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.105, "high": 2.131, "low": 2.079, "close": 2.11, "volume": 250712.4, "close_time": 1747180799999, "quote_volume": 528140.4368, "trades": 3754, "taker_buy_base": 133294.6, "taker_buy_quote": 281060.1941 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.11, "high": 2.147, "low": 2.096, "close": 2.117, "volume": 436700.2, "close_time": 1747195199999, "quote_volume": 923765.8912, "trades": 7016, "taker_buy_base": 173083.7, "taker_buy_quote": 366207.2823 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 2.117, "high": 2.193, "low": 2.109, "close": 2.152, "volume": 429814.8, "close_time": 1747209599999, "quote_volume": 929487.1574, "trades": 6476, "taker_buy_base": 199164.9, "taker_buy_quote": 430638.2049 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 2.15, "high": 2.18, "low": 2.091, "close": 2.163, "volume": 661540.8, "close_time": 1747223999999, "quote_volume": 1407847.9235, "trades": 9440, "taker_buy_base": 320093.2, "taker_buy_quote": 682060.9634 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.165, "high": 2.165, "low": 2.066, "close": 2.101, "volume": 353317.5, "close_time": 1747238399999, "quote_volume": 744652.0376, "trades": 6956, "taker_buy_base": 158997.7, "taker_buy_quote": 334895.7203 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 2.101, "high": 2.118, "low": 2.056, "close": 2.091, "volume": 294901.9, "close_time": 1747252799999, "quote_volume": 615509.5795, "trades": 5957, "taker_buy_base": 144635.6, "taker_buy_quote": 301742.0207 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.091, "high": 2.1, "low": 2.037, "close": 2.055, "volume": 108311.4, "close_time": 1747267199999, "quote_volume": 223415.3034, "trades": 1907, "taker_buy_base": 51726.7, "taker_buy_quote": 106691.0714 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.055, "high": 2.078, "low": 2.002, "close": 2.011, "volume": 207663.9, "close_time": 1747281599999, "quote_volume": 421497.0004, "trades": 2793, "taker_buy_base": 98409.8, "taker_buy_quote": 199788.5647 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2.012, "high": 2.021, "low": 1.93, "close": 1.931, "volume": 298480.3, "close_time": 1747295999999, "quote_volume": 590263.9309, "trades": 3297, "taker_buy_base": 138326.1, "taker_buy_quote": 273481.3034 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.931, "high": 2.001, "low": 1.916, "close": 1.97, "volume": 735742.2, "close_time": 1747310399999, "quote_volume": 1442681.3338, "trades": 8080, "taker_buy_base": 399299.9, "taker_buy_quote": 783604.0092 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.97, "high": 1.99, "low": 1.901, "close": 1.979, "volume": 512067.6, "close_time": 1747324799999, "quote_volume": 998679.4489, "trades": 7514, "taker_buy_base": 256804.1, "taker_buy_quote": 501462.0735 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.979, "high": 2.014, "low": 1.92, "close": 1.941, "volume": 263519.9, "close_time": 1747339199999, "quote_volume": 519161.5887, "trades": 3976, "taker_buy_base": 113876.1, "taker_buy_quote": 224494.8621 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.942, "high": 1.954, "low": 1.871, "close": 1.912, "volume": 345633.2, "close_time": 1747353599999, "quote_volume": 661693.5639, "trades": 4316, "taker_buy_base": 161438.0, "taker_buy_quote": 309334.9296 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.913, "high": 1.973, "low": 1.904, "close": 1.965, "volume": 318747.1, "close_time": 1747367999999, "quote_volume": 620691.7267, "trades": 4324, "taker_buy_base": 176299.4, "taker_buy_quote": 343060.7762 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.964, "high": 1.976, "low": 1.942, "close": 1.96, "volume": 319654.8, "close_time": 1747382399999, "quote_volume": 627419.3571, "trades": 3126, "taker_buy_base": 127678.5, "taker_buy_quote": 250829.7527 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.96, "high": 1.988, "low": 1.923, "close": 1.974, "volume": 183221.6, "close_time": 1747396799999, "quote_volume": 359633.7704, "trades": 2786, "taker_buy_base": 90453.0, "taker_buy_quote": 177676.2283 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.975, "high": 1.978, "low": 1.927, "close": 1.955, "volume": 266734.0, "close_time": 1747411199999, "quote_volume": 522250.4317, "trades": 3402, "taker_buy_base": 127676.8, "taker_buy_quote": 249912.9567 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.956, "high": 1.97, "low": 1.923, "close": 1.95, "volume": 205432.2, "close_time": 1747425599999, "quote_volume": 398768.544, "trades": 2584, "taker_buy_base": 111678.3, "taker_buy_quote": 216766.1726 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.946, "high": 1.952, "low": 1.88, "close": 1.896, "volume": 184603.1, "close_time": 1747439999999, "quote_volume": 352799.3512, "trades": 3437, "taker_buy_base": 87809.4, "taker_buy_quote": 167738.5745 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.896, "high": 1.905, "low": 1.829, "close": 1.884, "volume": 300274.2, "close_time": 1747454399999, "quote_volume": 559237.4153, "trades": 4949, "taker_buy_base": 148461.9, "taker_buy_quote": 276686.3621 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.884, "high": 1.899, "low": 1.859, "close": 1.867, "volume": 85232.3, "close_time": 1747468799999, "quote_volume": 159676.3863, "trades": 1618, "taker_buy_base": 42349.8, "taker_buy_quote": 79316.13 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.867, "high": 1.879, "low": 1.846, "close": 1.858, "volume": 104589.7, "close_time": 1747483199999, "quote_volume": 195024.5186, "trades": 2017, "taker_buy_base": 47139.2, "taker_buy_quote": 87916.4596 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.856, "high": 1.891, "low": 1.853, "close": 1.87, "volume": 345400.5, "close_time": 1747497599999, "quote_volume": 647744.7512, "trades": 4148, "taker_buy_base": 227990.4, "taker_buy_quote": 427606.631 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.869, "high": 1.876, "low": 1.827, "close": 1.839, "volume": 226195.9, "close_time": 1747511999999, "quote_volume": 418813.178, "trades": 3348, "taker_buy_base": 111465.5, "taker_buy_quote": 206384.5381 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.841, "high": 1.874, "low": 1.83, "close": 1.843, "volume": 95337.1, "close_time": 1747526399999, "quote_volume": 176676.0036, "trades": 1970, "taker_buy_base": 52861.7, "taker_buy_quote": 97985.031 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.845, "high": 1.881, "low": 1.843, "close": 1.874, "volume": 131127.9, "close_time": 1747540799999, "quote_volume": 244610.1153, "trades": 2113, "taker_buy_base": 64914.8, "taker_buy_quote": 120937.1044 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.873, "high": 1.928, "low": 1.869, "close": 1.925, "volume": 141225.7, "close_time": 1747555199999, "quote_volume": 268483.9321, "trades": 2107, "taker_buy_base": 75726.2, "taker_buy_quote": 143812.8092 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.927, "high": 1.959, "low": 1.927, "close": 1.937, "volume": 115329.2, "close_time": 1747569599999, "quote_volume": 224078.8429, "trades": 2354, "taker_buy_base": 45886.8, "taker_buy_quote": 89135.822 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.938, "high": 2.014, "low": 1.928, "close": 2.005, "volume": 235375.0, "close_time": 1747583999999, "quote_volume": 465949.5991, "trades": 3419, "taker_buy_base": 120320.0, "taker_buy_quote": 237954.6925 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.005, "high": 2.011, "low": 1.873, "close": 1.873, "volume": 342954.9, "close_time": 1747598399999, "quote_volume": 665806.6241, "trades": 6915, "taker_buy_base": 152348.5, "taker_buy_quote": 295440.5127 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.872, "high": 1.974, "low": 1.84, "close": 1.967, "volume": 255914.2, "close_time": 1747612799999, "quote_volume": 483185.4415, "trades": 5121, "taker_buy_base": 122539.2, "taker_buy_quote": 231277.5368 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.968, "high": 1.993, "low": 1.861, "close": 1.865, "volume": 314842.1, "close_time": 1747627199999, "quote_volume": 606622.7764, "trades": 3706, "taker_buy_base": 145766.8, "taker_buy_quote": 280186.9932 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.864, "high": 1.878, "low": 1.797, "close": 1.84, "volume": 770838.5, "close_time": 1747641599999, "quote_volume": 1421029.5348, "trades": 7620, "taker_buy_base": 382685.8, "taker_buy_quote": 706979.6021 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.84, "high": 1.851, "low": 1.813, "close": 1.834, "volume": 192538.8, "close_time": 1747655999999, "quote_volume": 352814.8712, "trades": 2160, "taker_buy_base": 109037.9, "taker_buy_quote": 199845.693 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.835, "high": 1.871, "low": 1.799, "close": 1.86, "volume": 238949.9, "close_time": 1747670399999, "quote_volume": 439086.6039, "trades": 3007, "taker_buy_base": 110726.6, "taker_buy_quote": 203339.2935 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.86, "high": 1.889, "low": 1.839, "close": 1.888, "volume": 320599.9, "close_time": 1747684799999, "quote_volume": 599123.3584, "trades": 4622, "taker_buy_base": 173050.4, "taker_buy_quote": 323423.3896 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.888, "high": 1.939, "low": 1.885, "close": 1.937, "volume": 523069.4, "close_time": 1747699199999, "quote_volume": 997757.8453, "trades": 7644, "taker_buy_base": 367630.5, "taker_buy_quote": 701118.939 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.938, "high": 2.039, "low": 1.926, "close": 1.982, "volume": 583424.8, "close_time": 1747713599999, "quote_volume": 1154624.7271, "trades": 8239, "taker_buy_base": 291798.5, "taker_buy_quote": 576849.3763 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.983, "high": 2.016, "low": 1.973, "close": 1.978, "volume": 540052.2, "close_time": 1747727999999, "quote_volume": 1078490.6414, "trades": 5472, "taker_buy_base": 214320.5, "taker_buy_quote": 427915.1017 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.978, "high": 1.989, "low": 1.947, "close": 1.967, "volume": 225490.1, "close_time": 1747742399999, "quote_volume": 444331.4707, "trades": 3565, "taker_buy_base": 103911.7, "taker_buy_quote": 204952.0382 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.967, "high": 1.975, "low": 1.941, "close": 1.965, "volume": 228069.6, "close_time": 1747756799999, "quote_volume": 446130.311, "trades": 3533, "taker_buy_base": 99657.4, "taker_buy_quote": 194966.0589 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.965, "high": 2.009, "low": 1.946, "close": 1.995, "volume": 334483.5, "close_time": 1747771199999, "quote_volume": 664234.5311, "trades": 4077, "taker_buy_base": 156994.9, "taker_buy_quote": 312007.8473 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.996, "high": 2.026, "low": 1.98, "close": 2.007, "volume": 212180.8, "close_time": 1747785599999, "quote_volume": 424768.4893, "trades": 3574, "taker_buy_base": 92921.5, "taker_buy_quote": 186008.641 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.01, "high": 2.026, "low": 1.981, "close": 2.004, "volume": 141351.8, "close_time": 1747799999999, "quote_volume": 283934.004, "trades": 2751, "taker_buy_base": 65005.3, "taker_buy_quote": 130509.3845 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.004, "high": 2.035, "low": 1.982, "close": 2.002, "volume": 771866.7, "close_time": 1747814399999, "quote_volume": 1553020.1502, "trades": 9218, "taker_buy_base": 391457.8, "taker_buy_quote": 788325.5376 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.003, "high": 2.019, "low": 1.976, "close": 2.016, "volume": 201491.9, "close_time": 1747828799999, "quote_volume": 402905.137, "trades": 3490, "taker_buy_base": 96204.9, "taker_buy_quote": 192351.2942 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.015, "high": 2.035, "low": 2.001, "close": 2.034, "volume": 339925.7, "close_time": 1747843199999, "quote_volume": 687330.3081, "trades": 5601, "taker_buy_base": 175834.6, "taker_buy_quote": 355610.6782 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.034, "high": 2.085, "low": 1.97, "close": 2.031, "volume": 984048.1, "close_time": 1747857599999, "quote_volume": 1982219.5048, "trades": 20968, "taker_buy_base": 481265.7, "taker_buy_quote": 969289.2872 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.031, "high": 2.057, "low": 1.995, "close": 2.027, "volume": 279122.4, "close_time": 1747871999999, "quote_volume": 564215.6042, "trades": 7438, "taker_buy_base": 117475.8, "taker_buy_quote": 237786.5111 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.028, "high": 2.09, "low": 2.028, "close": 2.08, "volume": 333011.5, "close_time": 1747886399999, "quote_volume": 684241.5055, "trades": 8539, "taker_buy_base": 179388.5, "taker_buy_quote": 368753.2122 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.08, "high": 2.091, "low": 2.049, "close": 2.08, "volume": 234178.6, "close_time": 1747900799999, "quote_volume": 485630.0791, "trades": 6220, "taker_buy_base": 112031.7, "taker_buy_quote": 232286.8819 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.08, "high": 2.102, "low": 2.061, "close": 2.073, "volume": 259498.2, "close_time": 1747915199999, "quote_volume": 541471.0552, "trades": 6486, "taker_buy_base": 126584.4, "taker_buy_quote": 264162.1671 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.074, "high": 2.097, "low": 2.061, "close": 2.082, "volume": 383476.5, "close_time": 1747929599999, "quote_volume": 797635.3212, "trades": 9348, "taker_buy_base": 157117.7, "taker_buy_quote": 327358.6446 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.083, "high": 2.098, "low": 2.061, "close": 2.07, "volume": 215810.5, "close_time": 1747943999999, "quote_volume": 449567.5554, "trades": 3889, "taker_buy_base": 100177.0, "taker_buy_quote": 208807.1675 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.071, "high": 2.128, "low": 2.068, "close": 2.123, "volume": 259157.2, "close_time": 1747958399999, "quote_volume": 543783.942, "trades": 4099, "taker_buy_base": 134992.1, "taker_buy_quote": 283222.5539 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.125, "high": 2.216, "low": 2.125, "close": 2.2, "volume": 591489.1, "close_time": 1747972799999, "quote_volume": 1285678.287, "trades": 10042, "taker_buy_base": 290666.0, "taker_buy_quote": 632004.5268 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.201, "high": 2.205, "low": 2.103, "close": 2.129, "volume": 332132.5, "close_time": 1747987199999, "quote_volume": 713693.6588, "trades": 6311, "taker_buy_base": 148996.5, "taker_buy_quote": 319727.738 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.13, "high": 2.203, "low": 2.067, "close": 2.083, "volume": 745191.0, "close_time": 1748001599999, "quote_volume": 1589716.3555, "trades": 18073, "taker_buy_base": 353966.1, "taker_buy_quote": 755536.6593 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.084, "high": 2.154, "low": 2.021, "close": 2.098, "volume": 854664.6, "close_time": 1748015999999, "quote_volume": 1777772.0268, "trades": 19712, "taker_buy_base": 412207.7, "taker_buy_quote": 858397.8541 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.099, "high": 2.146, "low": 2.077, "close": 2.08, "volume": 421307.9, "close_time": 1748030399999, "quote_volume": 887505.8109, "trades": 6847, "taker_buy_base": 243029.5, "taker_buy_quote": 512147.4094 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.079, "high": 2.081, "low": 1.984, "close": 1.993, "volume": 314112.2, "close_time": 1748044799999, "quote_volume": 637542.481, "trades": 6871, "taker_buy_base": 134340.5, "taker_buy_quote": 273136.7165 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.993, "high": 2.031, "low": 1.985, "close": 2.023, "volume": 171225.5, "close_time": 1748059199999, "quote_volume": 344205.0429, "trades": 5334, "taker_buy_base": 84799.6, "taker_buy_quote": 170536.761 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.023, "high": 2.033, "low": 1.991, "close": 2.003, "volume": 197051.6, "close_time": 1748073599999, "quote_volume": 396942.7749, "trades": 4441, "taker_buy_base": 105373.1, "taker_buy_quote": 212338.0698 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.004, "high": 2.053, "low": 1.992, "close": 2.034, "volume": 180903.4, "close_time": 1748087999999, "quote_volume": 366260.6982, "trades": 4403, "taker_buy_base": 93172.1, "taker_buy_quote": 188832.7587 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.034, "high": 2.036, "low": 2.005, "close": 2.029, "volume": 94325.5, "close_time": 1748102399999, "quote_volume": 190878.824, "trades": 3200, "taker_buy_base": 48392.8, "taker_buy_quote": 97948.9123 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.029, "high": 2.039, "low": 2.001, "close": 2.005, "volume": 107528.8, "close_time": 1748116799999, "quote_volume": 217042.2133, "trades": 3544, "taker_buy_base": 54698.7, "taker_buy_quote": 110325.6674 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.006, "high": 2.012, "low": 1.968, "close": 1.979, "volume": 124982.4, "close_time": 1748131199999, "quote_volume": 248458.7866, "trades": 3223, "taker_buy_base": 51028.3, "taker_buy_quote": 101572.0476 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.979, "high": 1.995, "low": 1.923, "close": 1.962, "volume": 264779.8, "close_time": 1748145599999, "quote_volume": 516596.8057, "trades": 6176, "taker_buy_base": 123895.6, "taker_buy_quote": 241598.9042 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.962, "high": 1.963, "low": 1.934, "close": 1.946, "volume": 118232.7, "close_time": 1748159999999, "quote_volume": 230748.9624, "trades": 2676, "taker_buy_base": 56946.8, "taker_buy_quote": 111179.5009 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.946, "high": 1.946, "low": 1.899, "close": 1.913, "volume": 356934.3, "close_time": 1748174399999, "quote_volume": 682948.4295, "trades": 5318, "taker_buy_base": 115635.0, "taker_buy_quote": 221149.5561 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.912, "high": 1.923, "low": 1.872, "close": 1.894, "volume": 198372.7, "close_time": 1748188799999, "quote_volume": 376986.3746, "trades": 4444, "taker_buy_base": 95120.3, "taker_buy_quote": 180860.42 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.894, "high": 1.924, "low": 1.874, "close": 1.914, "volume": 117454.5, "close_time": 1748203199999, "quote_volume": 222752.9919, "trades": 3027, "taker_buy_base": 74318.2, "taker_buy_quote": 141074.6629 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.914, "high": 1.972, "low": 1.9, "close": 1.963, "volume": 166439.3, "close_time": 1748217599999, "quote_volume": 322874.2497, "trades": 2982, "taker_buy_base": 97773.5, "taker_buy_quote": 189747.2571 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.964, "high": 1.994, "low": 1.952, "close": 1.982, "volume": 179692.8, "close_time": 1748231999999, "quote_volume": 355172.2501, "trades": 3781, "taker_buy_base": 96408.6, "taker_buy_quote": 190655.5725 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.982, "high": 2.012, "low": 1.974, "close": 2.008, "volume": 156010.2, "close_time": 1748246399999, "quote_volume": 311391.1521, "trades": 4508, "taker_buy_base": 77485.4, "taker_buy_quote": 154625.8641 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.009, "high": 2.017, "low": 1.98, "close": 1.997, "volume": 230960.7, "close_time": 1748260799999, "quote_volume": 460598.1834, "trades": 3574, "taker_buy_base": 100559.7, "taker_buy_quote": 200538.2031 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.998, "high": 2.015, "low": 1.967, "close": 1.994, "volume": 265639.2, "close_time": 1748275199999, "quote_volume": 528627.7633, "trades": 6848, "taker_buy_base": 136980.2, "taker_buy_quote": 272452.5077 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.994, "high": 2.008, "low": 1.934, "close": 1.938, "volume": 181105.8, "close_time": 1748289599999, "quote_volume": 355767.561, "trades": 4654, "taker_buy_base": 84666.5, "taker_buy_quote": 166379.9322 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.935, "high": 1.963, "low": 1.932, "close": 1.946, "volume": 99947.2, "close_time": 1748303999999, "quote_volume": 194651.2472, "trades": 2167, "taker_buy_base": 57679.2, "taker_buy_quote": 112396.5295 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.946, "high": 1.962, "low": 1.898, "close": 1.939, "volume": 166252.4, "close_time": 1748318399999, "quote_volume": 321148.4261, "trades": 3190, "taker_buy_base": 75998.0, "taker_buy_quote": 146840.6532 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.939, "high": 1.973, "low": 1.923, "close": 1.967, "volume": 119828.9, "close_time": 1748332799999, "quote_volume": 234068.1288, "trades": 2962, "taker_buy_base": 58826.8, "taker_buy_quote": 115033.7274 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.968, "high": 2.013, "low": 1.968, "close": 2.001, "volume": 285423.8, "close_time": 1748347199999, "quote_volume": 569460.6555, "trades": 5721, "taker_buy_base": 140811.3, "taker_buy_quote": 280948.6674 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.0, "high": 2.025, "low": 1.962, "close": 1.998, "volume": 284596.9, "close_time": 1748361599999, "quote_volume": 568456.06, "trades": 5457, "taker_buy_base": 142182.7, "taker_buy_quote": 284053.9417 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.998, "high": 2.002, "low": 1.972, "close": 1.972, "volume": 161361.6, "close_time": 1748375999999, "quote_volume": 320929.8507, "trades": 3202, "taker_buy_base": 76990.5, "taker_buy_quote": 153179.915 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.973, "high": 1.987, "low": 1.946, "close": 1.966, "volume": 152272.8, "close_time": 1748390399999, "quote_volume": 299265.301, "trades": 2538, "taker_buy_base": 82374.9, "taker_buy_quote": 161977.616 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.966, "high": 1.984, "low": 1.946, "close": 1.957, "volume": 150494.9, "close_time": 1748404799999, "quote_volume": 295268.1659, "trades": 1830, "taker_buy_base": 65219.4, "taker_buy_quote": 128119.1051 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.957, "high": 1.965, "low": 1.933, "close": 1.941, "volume": 89429.2, "close_time": 1748419199999, "quote_volume": 174326.97, "trades": 1983, "taker_buy_base": 38299.9, "taker_buy_quote": 74691.1859 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.942, "high": 1.953, "low": 1.908, "close": 1.95, "volume": 146252.5, "close_time": 1748433599999, "quote_volume": 282529.2896, "trades": 2132, "taker_buy_base": 68023.3, "taker_buy_quote": 131401.0183 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.952, "high": 1.97, "low": 1.88, "close": 1.886, "volume": 324200.4, "close_time": 1748447999999, "quote_volume": 623910.581, "trades": 4172, "taker_buy_base": 138240.7, "taker_buy_quote": 266100.3987 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.887, "high": 1.921, "low": 1.854, "close": 1.856, "volume": 202208.0, "close_time": 1748462399999, "quote_volume": 381712.8955, "trades": 2276, "taker_buy_base": 81176.4, "taker_buy_quote": 153502.2108 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.855, "high": 1.904, "low": 1.85, "close": 1.894, "volume": 161342.7, "close_time": 1748476799999, "quote_volume": 302714.0191, "trades": 1934, "taker_buy_base": 93574.7, "taker_buy_quote": 175705.792 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.896, "high": 1.939, "low": 1.876, "close": 1.915, "volume": 441828.4, "close_time": 1748491199999, "quote_volume": 842804.145, "trades": 5539, "taker_buy_base": 219072.3, "taker_buy_quote": 418230.0366 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.915, "high": 1.919, "low": 1.871, "close": 1.891, "volume": 201879.1, "close_time": 1748505599999, "quote_volume": 381661.7594, "trades": 3652, "taker_buy_base": 103707.6, "taker_buy_quote": 196113.6634 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.891, "high": 1.908, "low": 1.879, "close": 1.894, "volume": 208062.7, "close_time": 1748519999999, "quote_volume": 394026.053, "trades": 3023, "taker_buy_base": 113356.1, "taker_buy_quote": 214715.4888 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.893, "high": 1.893, "low": 1.825, "close": 1.841, "volume": 314422.3, "close_time": 1748534399999, "quote_volume": 582518.4833, "trades": 3964, "taker_buy_base": 144815.0, "taker_buy_quote": 268495.8915 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.842, "high": 1.856, "low": 1.817, "close": 1.822, "volume": 210486.0, "close_time": 1748548799999, "quote_volume": 386769.3307, "trades": 3525, "taker_buy_base": 113015.1, "taker_buy_quote": 207731.4076 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.822, "high": 1.844, "low": 1.8, "close": 1.807, "volume": 200469.5, "close_time": 1748563199999, "quote_volume": 365156.1131, "trades": 3786, "taker_buy_base": 107992.1, "taker_buy_quote": 196857.984 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.807, "high": 1.82, "low": 1.701, "close": 1.755, "volume": 703283.9, "close_time": 1748577599999, "quote_volume": 1229768.6234, "trades": 10162, "taker_buy_base": 326749.2, "taker_buy_quote": 570272.8456 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.755, "high": 1.764, "low": 1.703, "close": 1.708, "volume": 189729.7, "close_time": 1748591999999, "quote_volume": 328168.4086, "trades": 2452, "taker_buy_base": 87051.8, "taker_buy_quote": 150833.7843 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.709, "high": 1.726, "low": 1.684, "close": 1.709, "volume": 264480.9, "close_time": 1748606399999, "quote_volume": 451389.1747, "trades": 4263, "taker_buy_base": 107847.0, "taker_buy_quote": 184187.8574 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.708, "high": 1.714, "low": 1.673, "close": 1.684, "volume": 418957.7, "close_time": 1748620799999, "quote_volume": 709714.0253, "trades": 5107, "taker_buy_base": 168893.9, "taker_buy_quote": 286036.9483 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.685, "high": 1.691, "low": 1.619, "close": 1.637, "volume": 1017902.1, "close_time": 1748635199999, "quote_volume": 1675148.546, "trades": 11306, "taker_buy_base": 317264.0, "taker_buy_quote": 521509.1755 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.638, "high": 1.647, "low": 1.573, "close": 1.583, "volume": 1239211.8, "close_time": 1748649599999, "quote_volume": 1990303.7105, "trades": 14998, "taker_buy_base": 471260.2, "taker_buy_quote": 756960.6549 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.582, "high": 1.588, "low": 1.531, "close": 1.567, "volume": 420393.2, "close_time": 1748663999999, "quote_volume": 655701.7056, "trades": 5771, "taker_buy_base": 235050.1, "taker_buy_quote": 366943.3943 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.568, "high": 1.662, "low": 1.56, "close": 1.636, "volume": 509549.2, "close_time": 1748678399999, "quote_volume": 829315.2362, "trades": 5902, "taker_buy_base": 314392.6, "taker_buy_quote": 511433.9336 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.637, "high": 1.676, "low": 1.637, "close": 1.663, "volume": 540833.4, "close_time": 1748692799999, "quote_volume": 895045.8071, "trades": 8055, "taker_buy_base": 370924.7, "taker_buy_quote": 613674.5806 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.664, "high": 1.684, "low": 1.642, "close": 1.665, "volume": 353700.5, "close_time": 1748707199999, "quote_volume": 589286.5156, "trades": 6074, "taker_buy_base": 195823.2, "taker_buy_quote": 326394.3505 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.666, "high": 1.686, "low": 1.661, "close": 1.667, "volume": 267723.9, "close_time": 1748721599999, "quote_volume": 449069.0404, "trades": 6084, "taker_buy_base": 176531.7, "taker_buy_quote": 296211.0242 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.668, "high": 1.702, "low": 1.648, "close": 1.653, "volume": 460405.4, "close_time": 1748735999999, "quote_volume": 772635.22, "trades": 6644, "taker_buy_base": 266898.8, "taker_buy_quote": 448503.2803 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.652, "high": 1.663, "low": 1.632, "close": 1.639, "volume": 201017.4, "close_time": 1748750399999, "quote_volume": 330776.7384, "trades": 4958, "taker_buy_base": 122387.0, "taker_buy_quote": 201507.9461 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.639, "high": 1.664, "low": 1.638, "close": 1.654, "volume": 155939.7, "close_time": 1748764799999, "quote_volume": 257664.0657, "trades": 3838, "taker_buy_base": 100376.8, "taker_buy_quote": 165864.2669 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.653, "high": 1.656, "low": 1.605, "close": 1.643, "volume": 263045.8, "close_time": 1748779199999, "quote_volume": 428516.534, "trades": 6504, "taker_buy_base": 143564.2, "taker_buy_quote": 234145.9393 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.642, "high": 1.686, "low": 1.627, "close": 1.68, "volume": 236313.2, "close_time": 1748793599999, "quote_volume": 391982.7615, "trades": 5577, "taker_buy_base": 120941.1, "taker_buy_quote": 200784.402 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.68, "high": 1.71, "low": 1.66, "close": 1.696, "volume": 320605.3, "close_time": 1748807999999, "quote_volume": 541923.3883, "trades": 4700, "taker_buy_base": 185346.7, "taker_buy_quote": 313281.433 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.696, "high": 1.721, "low": 1.691, "close": 1.71, "volume": 178221.3, "close_time": 1748822399999, "quote_volume": 304875.5152, "trades": 2596, "taker_buy_base": 75417.2, "taker_buy_quote": 128892.8942 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.71, "high": 1.727, "low": 1.675, "close": 1.684, "volume": 225110.1, "close_time": 1748836799999, "quote_volume": 382574.0165, "trades": 4618, "taker_buy_base": 129803.5, "taker_buy_quote": 220584.8645 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.683, "high": 1.716, "low": 1.677, "close": 1.711, "volume": 204549.4, "close_time": 1748851199999, "quote_volume": 346419.4391, "trades": 4021, "taker_buy_base": 112399.4, "taker_buy_quote": 190367.8476 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.712, "high": 1.723, "low": 1.674, "close": 1.683, "volume": 246474.3, "close_time": 1748865599999, "quote_volume": 417479.1263, "trades": 4007, "taker_buy_base": 123158.9, "taker_buy_quote": 208696.3521 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.683, "high": 1.709, "low": 1.678, "close": 1.697, "volume": 365026.8, "close_time": 1748879999999, "quote_volume": 618112.6955, "trades": 5540, "taker_buy_base": 209807.6, "taker_buy_quote": 355407.3939 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.697, "high": 1.723, "low": 1.672, "close": 1.681, "volume": 398363.5, "close_time": 1748894399999, "quote_volume": 676635.0191, "trades": 6242, "taker_buy_base": 261601.0, "taker_buy_quote": 444592.1958 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.68, "high": 1.75, "low": 1.68, "close": 1.747, "volume": 561685.2, "close_time": 1748908799999, "quote_volume": 969140.6811, "trades": 13316, "taker_buy_base": 321883.7, "taker_buy_quote": 555143.1263 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.748, "high": 1.798, "low": 1.742, "close": 1.777, "volume": 498663.9, "close_time": 1748923199999, "quote_volume": 883086.8292, "trades": 7660, "taker_buy_base": 245825.1, "taker_buy_quote": 435506.7282 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.777, "high": 1.81, "low": 1.759, "close": 1.808, "volume": 332483.8, "close_time": 1748937599999, "quote_volume": 593769.0675, "trades": 3923, "taker_buy_base": 176722.9, "taker_buy_quote": 315717.658 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.808, "high": 1.835, "low": 1.767, "close": 1.824, "volume": 420546.2, "close_time": 1748951999999, "quote_volume": 756552.2478, "trades": 5722, "taker_buy_base": 252373.3, "taker_buy_quote": 453551.6306 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.825, "high": 1.857, "low": 1.81, "close": 1.845, "volume": 473710.7, "close_time": 1748966399999, "quote_volume": 870135.0111, "trades": 6967, "taker_buy_base": 256921.5, "taker_buy_quote": 471631.092 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.846, "high": 1.888, "low": 1.842, "close": 1.886, "volume": 323118.7, "close_time": 1748980799999, "quote_volume": 602870.9192, "trades": 6473, "taker_buy_base": 174373.4, "taker_buy_quote": 325724.7414 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.886, "high": 1.889, "low": 1.816, "close": 1.82, "volume": 625864.3, "close_time": 1748995199999, "quote_volume": 1149951.6983, "trades": 8013, "taker_buy_base": 325573.2, "taker_buy_quote": 597984.7469 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.821, "high": 1.87, "low": 1.807, "close": 1.866, "volume": 244161.4, "close_time": 1749009599999, "quote_volume": 449784.3589, "trades": 5391, "taker_buy_base": 162673.2, "taker_buy_quote": 299889.5938 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.866, "high": 1.879, "low": 1.858, "close": 1.876, "volume": 211814.7, "close_time": 1749023999999, "quote_volume": 395999.5082, "trades": 3951, "taker_buy_base": 121330.2, "taker_buy_quote": 226860.6541 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.878, "high": 1.927, "low": 1.846, "close": 1.855, "volume": 1172381.0, "close_time": 1749038399999, "quote_volume": 2212768.5866, "trades": 12666, "taker_buy_base": 664369.8, "taker_buy_quote": 1256071.2921 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.856, "high": 1.897, "low": 1.837, "close": 1.889, "volume": 478068.1, "close_time": 1749052799999, "quote_volume": 891770.9009, "trades": 4661, "taker_buy_base": 249343.7, "taker_buy_quote": 465356.6571 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.89, "high": 1.898, "low": 1.849, "close": 1.854, "volume": 165225.1, "close_time": 1749067199999, "quote_volume": 309362.3446, "trades": 3419, "taker_buy_base": 72053.2, "taker_buy_quote": 134900.9239 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.854, "high": 1.873, "low": 1.831, "close": 1.859, "volume": 145294.0, "close_time": 1749081599999, "quote_volume": 269246.3278, "trades": 3745, "taker_buy_base": 74467.7, "taker_buy_quote": 137983.2353 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.86, "high": 1.869, "low": 1.832, "close": 1.847, "volume": 170465.3, "close_time": 1749095999999, "quote_volume": 315495.7309, "trades": 3555, "taker_buy_base": 100079.9, "taker_buy_quote": 185331.0349 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.846, "high": 1.852, "low": 1.824, "close": 1.838, "volume": 222480.4, "close_time": 1749110399999, "quote_volume": 408928.7777, "trades": 5631, "taker_buy_base": 126082.2, "taker_buy_quote": 231814.7056 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.838, "high": 1.871, "low": 1.838, "close": 1.868, "volume": 239598.1, "close_time": 1749124799999, "quote_volume": 445093.7848, "trades": 4934, "taker_buy_base": 134023.3, "taker_buy_quote": 249129.4096 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.867, "high": 1.88, "low": 1.736, "close": 1.737, "volume": 807526.9, "close_time": 1749139199999, "quote_volume": 1451263.311, "trades": 12615, "taker_buy_base": 405117.2, "taker_buy_quote": 726659.8621 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.737, "high": 1.749, "low": 1.685, "close": 1.692, "volume": 618767.0, "close_time": 1749153599999, "quote_volume": 1061958.8509, "trades": 13823, "taker_buy_base": 304944.6, "taker_buy_quote": 524037.1919 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.693, "high": 1.705, "low": 1.635, "close": 1.685, "volume": 488529.2, "close_time": 1749167999999, "quote_volume": 815202.0927, "trades": 9832, "taker_buy_base": 258441.6, "taker_buy_quote": 431765.2443 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.686, "high": 1.759, "low": 1.676, "close": 1.756, "volume": 351569.5, "close_time": 1749182399999, "quote_volume": 604229.5886, "trades": 6402, "taker_buy_base": 221596.0, "taker_buy_quote": 380636.1708 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.755, "high": 1.802, "low": 1.748, "close": 1.786, "volume": 539977.7, "close_time": 1749196799999, "quote_volume": 961842.7385, "trades": 7537, "taker_buy_base": 288944.4, "taker_buy_quote": 514720.2819 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.786, "high": 1.807, "low": 1.781, "close": 1.797, "volume": 343607.8, "close_time": 1749211199999, "quote_volume": 617145.3192, "trades": 4498, "taker_buy_base": 201201.4, "taker_buy_quote": 361505.3335 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.798, "high": 1.863, "low": 1.793, "close": 1.843, "volume": 750368.7, "close_time": 1749225599999, "quote_volume": 1374250.3355, "trades": 9860, "taker_buy_base": 346432.1, "taker_buy_quote": 634169.8604 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.843, "high": 1.846, "low": 1.784, "close": 1.792, "volume": 259599.8, "close_time": 1749239999999, "quote_volume": 469103.5173, "trades": 6192, "taker_buy_base": 133887.1, "taker_buy_quote": 241836.7193 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.792, "high": 1.82, "low": 1.789, "close": 1.8, "volume": 201888.9, "close_time": 1749254399999, "quote_volume": 365314.3854, "trades": 5235, "taker_buy_base": 104451.1, "taker_buy_quote": 189072.1173 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.8, "high": 1.842, "low": 1.789, "close": 1.842, "volume": 220852.4, "close_time": 1749268799999, "quote_volume": 400102.0157, "trades": 4710, "taker_buy_base": 123572.1, "taker_buy_quote": 223922.0336 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.842, "high": 1.855, "low": 1.829, "close": 1.847, "volume": 165519.8, "close_time": 1749283199999, "quote_volume": 304981.7436, "trades": 3624, "taker_buy_base": 79925.4, "taker_buy_quote": 147400.7694 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.848, "high": 1.858, "low": 1.837, "close": 1.843, "volume": 97137.8, "close_time": 1749297599999, "quote_volume": 179579.1335, "trades": 3389, "taker_buy_base": 39076.4, "taker_buy_quote": 72253.6055 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.844, "high": 1.881, "low": 1.833, "close": 1.838, "volume": 214623.5, "close_time": 1749311999999, "quote_volume": 398688.0362, "trades": 3868, "taker_buy_base": 105832.8, "taker_buy_quote": 196918.4041 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.838, "high": 1.842, "low": 1.819, "close": 1.833, "volume": 53347.7, "close_time": 1749326399999, "quote_volume": 97736.3814, "trades": 1930, "taker_buy_base": 27812.2, "taker_buy_quote": 50949.0296 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.834, "high": 1.895, "low": 1.833, "close": 1.848, "volume": 226073.4, "close_time": 1749340799999, "quote_volume": 418087.0705, "trades": 3045, "taker_buy_base": 144970.0, "taker_buy_quote": 268264.6621 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.849, "high": 1.86, "low": 1.842, "close": 1.85, "volume": 111333.1, "close_time": 1749355199999, "quote_volume": 206099.366, "trades": 2711, "taker_buy_base": 58889.5, "taker_buy_quote": 109058.0983 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.85, "high": 1.864, "low": 1.842, "close": 1.844, "volume": 63325.4, "close_time": 1749369599999, "quote_volume": 117318.9276, "trades": 1381, "taker_buy_base": 22728.8, "taker_buy_quote": 42157.8619 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.845, "high": 1.848, "low": 1.812, "close": 1.84, "volume": 244778.9, "close_time": 1749383999999, "quote_volume": 448080.6508, "trades": 3561, "taker_buy_base": 122276.3, "taker_buy_quote": 223858.1541 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.84, "high": 1.855, "low": 1.827, "close": 1.827, "volume": 185759.5, "close_time": 1749398399999, "quote_volume": 341489.2968, "trades": 2917, "taker_buy_base": 83331.7, "taker_buy_quote": 153338.5875 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.827, "high": 1.879, "low": 1.827, "close": 1.873, "volume": 206085.2, "close_time": 1749412799999, "quote_volume": 384115.1854, "trades": 3926, "taker_buy_base": 125756.9, "taker_buy_quote": 234241.1735 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.874, "high": 1.892, "low": 1.856, "close": 1.859, "volume": 99346.9, "close_time": 1749427199999, "quote_volume": 186423.8644, "trades": 2045, "taker_buy_base": 42532.3, "taker_buy_quote": 79818.3747 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.862, "high": 1.886, "low": 1.836, "close": 1.852, "volume": 165033.2, "close_time": 1749441599999, "quote_volume": 306979.9109, "trades": 3442, "taker_buy_base": 67771.1, "taker_buy_quote": 125903.2624 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.853, "high": 1.853, "low": 1.818, "close": 1.824, "volume": 97690.1, "close_time": 1749455999999, "quote_volume": 179125.385, "trades": 2147, "taker_buy_base": 49682.0, "taker_buy_quote": 91067.4131 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.825, "high": 1.876, "low": 1.818, "close": 1.87, "volume": 131895.2, "close_time": 1749470399999, "quote_volume": 244257.9607, "trades": 4174, "taker_buy_base": 86743.4, "taker_buy_quote": 160576.462 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.87, "high": 1.888, "low": 1.846, "close": 1.883, "volume": 179144.8, "close_time": 1749484799999, "quote_volume": 334709.3651, "trades": 4506, "taker_buy_base": 90675.1, "taker_buy_quote": 169462.5186 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.884, "high": 1.914, "low": 1.873, "close": 1.88, "volume": 372783.3, "close_time": 1749499199999, "quote_volume": 707649.2222, "trades": 7736, "taker_buy_base": 234209.5, "taker_buy_quote": 444712.7009 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.88, "high": 1.958, "low": 1.878, "close": 1.951, "volume": 302776.1, "close_time": 1749513599999, "quote_volume": 585400.2964, "trades": 4876, "taker_buy_base": 184281.3, "taker_buy_quote": 356072.7176 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.951, "high": 1.964, "low": 1.908, "close": 1.915, "volume": 335027.5, "close_time": 1749527999999, "quote_volume": 649940.7224, "trades": 5099, "taker_buy_base": 126833.4, "taker_buy_quote": 245720.2044 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.915, "high": 1.92, "low": 1.892, "close": 1.903, "volume": 124038.0, "close_time": 1749542399999, "quote_volume": 236278.7115, "trades": 2608, "taker_buy_base": 63107.5, "taker_buy_quote": 120233.6127 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.903, "high": 1.957, "low": 1.892, "close": 1.953, "volume": 250315.9, "close_time": 1749556799999, "quote_volume": 480664.505, "trades": 6060, "taker_buy_base": 137811.6, "taker_buy_quote": 264821.7845 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.953, "high": 2.012, "low": 1.926, "close": 1.954, "volume": 553957.2, "close_time": 1749571199999, "quote_volume": 1091378.189, "trades": 12535, "taker_buy_base": 268264.6, "taker_buy_quote": 528790.077 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.954, "high": 2.28, "low": 1.933, "close": 2.179, "volume": 3960336.0, "close_time": 1749585599999, "quote_volume": 8422908.4673, "trades": 82677, "taker_buy_base": 2110288.0, "taker_buy_quote": 4487237.8228 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.178, "high": 2.256, "low": 2.099, "close": 2.224, "volume": 2416260.1, "close_time": 1749599999999, "quote_volume": 5215993.5425, "trades": 43168, "taker_buy_base": 1220126.0, "taker_buy_quote": 2636338.4791 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.225, "high": 2.256, "low": 2.117, "close": 2.19, "volume": 1229870.4, "close_time": 1749614399999, "quote_volume": 2672926.1243, "trades": 26480, "taker_buy_base": 604188.5, "taker_buy_quote": 1313447.174 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.191, "high": 2.302, "low": 2.167, "close": 2.284, "volume": 1462729.2, "close_time": 1749628799999, "quote_volume": 3270970.4278, "trades": 31311, "taker_buy_base": 795287.0, "taker_buy_quote": 1779192.044 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.283, "high": 2.311, "low": 2.09, "close": 2.168, "volume": 2137794.0, "close_time": 1749643199999, "quote_volume": 4761963.1252, "trades": 40221, "taker_buy_base": 1041841.0, "taker_buy_quote": 2319968.9238 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.169, "high": 2.28, "low": 2.148, "close": 2.194, "volume": 2164384.6, "close_time": 1749657599999, "quote_volume": 4799389.2325, "trades": 35503, "taker_buy_base": 1045514.5, "taker_buy_quote": 2317672.4286 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.194, "high": 2.211, "low": 2.128, "close": 2.136, "volume": 789679.7, "close_time": 1749671999999, "quote_volume": 1712765.9147, "trades": 13141, "taker_buy_base": 357301.4, "taker_buy_quote": 774442.4593 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.136, "high": 2.189, "low": 2.093, "close": 2.128, "volume": 1009231.7, "close_time": 1749686399999, "quote_volume": 2154006.9641, "trades": 19099, "taker_buy_base": 526654.4, "taker_buy_quote": 1123487.6634 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.128, "high": 2.145, "low": 2.053, "close": 2.083, "volume": 566150.6, "close_time": 1749700799999, "quote_volume": 1185281.7828, "trades": 12491, "taker_buy_base": 256421.8, "taker_buy_quote": 537239.8659 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.083, "high": 2.106, "low": 2.034, "close": 2.036, "volume": 516239.5, "close_time": 1749715199999, "quote_volume": 1068677.4036, "trades": 10406, "taker_buy_base": 234340.5, "taker_buy_quote": 485704.7484 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.037, "high": 2.061, "low": 2.007, "close": 2.016, "volume": 535478.2, "close_time": 1749729599999, "quote_volume": 1090470.2078, "trades": 8808, "taker_buy_base": 243950.3, "taker_buy_quote": 496880.8492 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.016, "high": 2.066, "low": 1.993, "close": 1.995, "volume": 442492.7, "close_time": 1749743999999, "quote_volume": 899776.8356, "trades": 9646, "taker_buy_base": 219659.7, "taker_buy_quote": 447600.2641 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.994, "high": 2.035, "low": 1.957, "close": 1.964, "volume": 282562.2, "close_time": 1749758399999, "quote_volume": 566376.1336, "trades": 6618, "taker_buy_base": 134328.3, "taker_buy_quote": 269540.7705 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.963, "high": 1.984, "low": 1.941, "close": 1.945, "volume": 328492.2, "close_time": 1749772799999, "quote_volume": 643481.5268, "trades": 8223, "taker_buy_base": 160547.5, "taker_buy_quote": 314585.3988 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.944, "high": 1.947, "low": 1.79, "close": 1.847, "volume": 1121343.0, "close_time": 1749787199999, "quote_volume": 2076437.4649, "trades": 25741, "taker_buy_base": 512453.9, "taker_buy_quote": 948772.8151 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.846, "high": 1.943, "low": 1.828, "close": 1.928, "volume": 730097.9, "close_time": 1749801599999, "quote_volume": 1385160.0944, "trades": 12408, "taker_buy_base": 418762.1, "taker_buy_quote": 794227.6698 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.928, "high": 1.938, "low": 1.893, "close": 1.914, "volume": 355817.0, "close_time": 1749815999999, "quote_volume": 681243.0538, "trades": 7449, "taker_buy_base": 183501.0, "taker_buy_quote": 351502.5284 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.915, "high": 1.961, "low": 1.876, "close": 1.947, "volume": 554292.5, "close_time": 1749830399999, "quote_volume": 1062126.7444, "trades": 11801, "taker_buy_base": 265582.0, "taker_buy_quote": 509741.4413 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.948, "high": 1.973, "low": 1.915, "close": 1.926, "volume": 320633.1, "close_time": 1749844799999, "quote_volume": 623092.239, "trades": 6737, "taker_buy_base": 169482.0, "taker_buy_quote": 330081.8632 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.926, "high": 2.059, "low": 1.926, "close": 2.055, "volume": 1425909.2, "close_time": 1749859199999, "quote_volume": 2867804.7595, "trades": 28089, "taker_buy_base": 748044.5, "taker_buy_quote": 1504359.7356 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.055, "high": 2.055, "low": 2.007, "close": 2.031, "volume": 397785.6, "close_time": 1749873599999, "quote_volume": 807804.9333, "trades": 8100, "taker_buy_base": 185621.7, "taker_buy_quote": 376841.346 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.032, "high": 2.076, "low": 1.996, "close": 1.998, "volume": 583632.4, "close_time": 1749887999999, "quote_volume": 1187970.6823, "trades": 10140, "taker_buy_base": 291111.1, "taker_buy_quote": 592845.6542 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.998, "high": 2.009, "low": 1.98, "close": 1.991, "volume": 177184.4, "close_time": 1749902399999, "quote_volume": 353430.4149, "trades": 3456, "taker_buy_base": 92208.2, "taker_buy_quote": 183918.684 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.99, "high": 1.996, "low": 1.936, "close": 1.948, "volume": 256036.2, "close_time": 1749916799999, "quote_volume": 504143.1807, "trades": 5479, "taker_buy_base": 131583.5, "taker_buy_quote": 259050.3792 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.947, "high": 1.955, "low": 1.907, "close": 1.917, "volume": 493904.9, "close_time": 1749931199999, "quote_volume": 951421.9181, "trades": 6419, "taker_buy_base": 277121.0, "taker_buy_quote": 533519.8253 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.917, "high": 1.968, "low": 1.889, "close": 1.953, "volume": 444377.8, "close_time": 1749945599999, "quote_volume": 860733.4868, "trades": 9172, "taker_buy_base": 286212.6, "taker_buy_quote": 555238.9 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.954, "high": 2.001, "low": 1.953, "close": 1.999, "volume": 187712.8, "close_time": 1749959999999, "quote_volume": 370740.1609, "trades": 5040, "taker_buy_base": 93335.9, "taker_buy_quote": 184385.2506 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.999, "high": 2.035, "low": 1.992, "close": 2.0, "volume": 296153.2, "close_time": 1749974399999, "quote_volume": 595833.1921, "trades": 5831, "taker_buy_base": 138600.7, "taker_buy_quote": 279002.4954 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.001, "high": 2.049, "low": 1.986, "close": 2.048, "volume": 357852.0, "close_time": 1749988799999, "quote_volume": 722664.0958, "trades": 7536, "taker_buy_base": 187041.4, "taker_buy_quote": 377778.7407 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.048, "high": 2.211, "low": 2.042, "close": 2.186, "volume": 3030246.2, "close_time": 1750003199999, "quote_volume": 6470504.3353, "trades": 57340, "taker_buy_base": 1694770.6, "taker_buy_quote": 3620996.8215 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.186, "high": 2.232, "low": 2.167, "close": 2.199, "volume": 972526.4, "close_time": 1750017599999, "quote_volume": 2145398.7386, "trades": 23599, "taker_buy_base": 523921.3, "taker_buy_quote": 1156563.0805 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.199, "high": 2.262, "low": 2.136, "close": 2.246, "volume": 1227005.8, "close_time": 1750031999999, "quote_volume": 2698924.9847, "trades": 20409, "taker_buy_base": 615812.3, "taker_buy_quote": 1355342.1914 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.246, "high": 2.358, "low": 2.169, "close": 2.316, "volume": 3491678.3, "close_time": 1750046399999, "quote_volume": 7985662.0882, "trades": 57997, "taker_buy_base": 1827107.2, "taker_buy_quote": 4181652.6196 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.317, "high": 2.419, "low": 2.28, "close": 2.288, "volume": 2069712.4, "close_time": 1750060799999, "quote_volume": 4856664.3758, "trades": 44459, "taker_buy_base": 1062006.2, "taker_buy_quote": 2496140.1715 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.288, "high": 2.295, "low": 2.229, "close": 2.25, "volume": 950138.8, "close_time": 1750075199999, "quote_volume": 2146002.2221, "trades": 18196, "taker_buy_base": 439591.3, "taker_buy_quote": 992864.9615 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.249, "high": 2.288, "low": 2.209, "close": 2.248, "volume": 992037.4, "close_time": 1750089599999, "quote_volume": 2228899.4047, "trades": 18054, "taker_buy_base": 442286.7, "taker_buy_quote": 996063.28 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.248, "high": 2.287, "low": 2.246, "close": 2.265, "volume": 395804.4, "close_time": 1750103999999, "quote_volume": 897113.2535, "trades": 8218, "taker_buy_base": 185648.4, "taker_buy_quote": 420864.1276 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.265, "high": 2.279, "low": 2.165, "close": 2.171, "volume": 639540.7, "close_time": 1750118399999, "quote_volume": 1424365.8284, "trades": 12356, "taker_buy_base": 268545.5, "taker_buy_quote": 597652.5067 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.172, "high": 2.219, "low": 2.13, "close": 2.21, "volume": 1275131.1, "close_time": 1750132799999, "quote_volume": 2770478.4723, "trades": 23923, "taker_buy_base": 454070.1, "taker_buy_quote": 988968.8774 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.211, "high": 2.278, "low": 2.199, "close": 2.252, "volume": 868026.0, "close_time": 1750147199999, "quote_volume": 1947427.2401, "trades": 22095, "taker_buy_base": 380726.0, "taker_buy_quote": 854117.397 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.252, "high": 2.311, "low": 2.191, "close": 2.283, "volume": 1337525.7, "close_time": 1750161599999, "quote_volume": 3021303.2633, "trades": 23244, "taker_buy_base": 605044.1, "taker_buy_quote": 1367932.233 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.283, "high": 2.298, "low": 2.195, "close": 2.223, "volume": 875013.8, "close_time": 1750175999999, "quote_volume": 1965889.4563, "trades": 18138, "taker_buy_base": 432379.9, "taker_buy_quote": 972677.0427 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.223, "high": 2.237, "low": 2.134, "close": 2.19, "volume": 996218.6, "close_time": 1750190399999, "quote_volume": 2168901.3032, "trades": 23589, "taker_buy_base": 475939.2, "taker_buy_quote": 1036356.1196 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.191, "high": 2.203, "low": 2.143, "close": 2.171, "volume": 555383.6, "close_time": 1750204799999, "quote_volume": 1208748.094, "trades": 11431, "taker_buy_base": 279187.8, "taker_buy_quote": 607237.55 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.171, "high": 2.194, "low": 2.126, "close": 2.142, "volume": 583414.1, "close_time": 1750219199999, "quote_volume": 1252629.0355, "trades": 11914, "taker_buy_base": 292600.6, "taker_buy_quote": 628411.7316 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.143, "high": 2.173, "low": 2.114, "close": 2.148, "volume": 322610.0, "close_time": 1750233599999, "quote_volume": 690022.771, "trades": 8128, "taker_buy_base": 157572.0, "taker_buy_quote": 336991.4964 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.149, "high": 2.182, "low": 2.108, "close": 2.149, "volume": 683962.3, "close_time": 1750247999999, "quote_volume": 1463261.7872, "trades": 12188, "taker_buy_base": 349817.1, "taker_buy_quote": 748176.185 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.15, "high": 2.171, "low": 2.077, "close": 2.141, "volume": 735726.9, "close_time": 1750262399999, "quote_volume": 1570166.8571, "trades": 14010, "taker_buy_base": 375488.7, "taker_buy_quote": 802411.2884 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.141, "high": 2.188, "low": 2.112, "close": 2.128, "volume": 353556.6, "close_time": 1750276799999, "quote_volume": 758043.2956, "trades": 7134, "taker_buy_base": 175040.5, "taker_buy_quote": 375381.249 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.13, "high": 2.335, "low": 2.127, "close": 2.298, "volume": 832254.2, "close_time": 1750291199999, "quote_volume": 1882344.5219, "trades": 13950, "taker_buy_base": 417057.2, "taker_buy_quote": 942400.1446 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.299, "high": 2.365, "low": 2.274, "close": 2.359, "volume": 832922.0, "close_time": 1750305599999, "quote_volume": 1934913.3307, "trades": 17522, "taker_buy_base": 462650.5, "taker_buy_quote": 1075532.7307 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.36, "high": 2.363, "low": 2.305, "close": 2.316, "volume": 419514.9, "close_time": 1750319999999, "quote_volume": 977067.2761, "trades": 6560, "taker_buy_base": 196448.0, "taker_buy_quote": 457750.0274 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.315, "high": 2.344, "low": 2.304, "close": 2.322, "volume": 382064.9, "close_time": 1750334399999, "quote_volume": 888191.7235, "trades": 7499, "taker_buy_base": 195798.7, "taker_buy_quote": 455066.5018 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.323, "high": 2.332, "low": 2.256, "close": 2.279, "volume": 691765.4, "close_time": 1750348799999, "quote_volume": 1582458.6898, "trades": 14035, "taker_buy_base": 323355.6, "taker_buy_quote": 739717.6234 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.279, "high": 2.326, "low": 2.264, "close": 2.29, "volume": 304330.6, "close_time": 1750363199999, "quote_volume": 698868.4962, "trades": 7285, "taker_buy_base": 168915.4, "taker_buy_quote": 387712.726 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.29, "high": 2.296, "low": 2.247, "close": 2.274, "volume": 217517.4, "close_time": 1750377599999, "quote_volume": 494909.6447, "trades": 5337, "taker_buy_base": 119874.5, "taker_buy_quote": 272602.163 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.276, "high": 2.323, "low": 2.244, "close": 2.245, "volume": 410800.2, "close_time": 1750391999999, "quote_volume": 937267.8804, "trades": 11484, "taker_buy_base": 217924.8, "taker_buy_quote": 497546.3563 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.244, "high": 2.254, "low": 2.191, "close": 2.231, "volume": 379238.0, "close_time": 1750406399999, "quote_volume": 843366.3747, "trades": 8004, "taker_buy_base": 213978.8, "taker_buy_quote": 475843.5369 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.232, "high": 2.301, "low": 2.212, "close": 2.286, "volume": 350462.6, "close_time": 1750420799999, "quote_volume": 792309.6618, "trades": 6249, "taker_buy_base": 186788.6, "taker_buy_quote": 422344.8178 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.287, "high": 2.297, "low": 2.164, "close": 2.173, "volume": 517153.1, "close_time": 1750435199999, "quote_volume": 1152955.0274, "trades": 9195, "taker_buy_base": 257529.3, "taker_buy_quote": 573945.2045 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.172, "high": 2.184, "low": 2.072, "close": 2.13, "volume": 560045.5, "close_time": 1750449599999, "quote_volume": 1189288.4323, "trades": 7766, "taker_buy_base": 288578.4, "taker_buy_quote": 613252.6485 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.131, "high": 2.145, "low": 2.111, "close": 2.116, "volume": 161125.9, "close_time": 1750463999999, "quote_volume": 342325.6259, "trades": 2512, "taker_buy_base": 80347.1, "taker_buy_quote": 170597.0299 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.117, "high": 2.13, "low": 2.078, "close": 2.093, "volume": 351909.3, "close_time": 1750478399999, "quote_volume": 740812.9742, "trades": 4821, "taker_buy_base": 195294.7, "taker_buy_quote": 410973.6236 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.094, "high": 2.11, "low": 2.082, "close": 2.108, "volume": 138936.7, "close_time": 1750492799999, "quote_volume": 291128.1057, "trades": 2489, "taker_buy_base": 63244.9, "taker_buy_quote": 132668.0209 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.108, "high": 2.184, "low": 2.108, "close": 2.14, "volume": 298572.2, "close_time": 1750507199999, "quote_volume": 639325.4718, "trades": 5180, "taker_buy_base": 170963.2, "taker_buy_quote": 365930.5836 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.14, "high": 2.156, "low": 2.04, "close": 2.059, "volume": 419465.8, "close_time": 1750521599999, "quote_volume": 875384.5084, "trades": 6566, "taker_buy_base": 163431.2, "taker_buy_quote": 341516.9984 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.058, "high": 2.081, "low": 2.012, "close": 2.02, "volume": 248133.8, "close_time": 1750535999999, "quote_volume": 506362.1699, "trades": 4007, "taker_buy_base": 120692.6, "taker_buy_quote": 246692.9401 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.02, "high": 2.072, "low": 2.01, "close": 2.072, "volume": 434306.0, "close_time": 1750550399999, "quote_volume": 885270.2265, "trades": 6720, "taker_buy_base": 192420.6, "taker_buy_quote": 392050.1812 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.073, "high": 2.107, "low": 2.037, "close": 2.097, "volume": 704945.9, "close_time": 1750564799999, "quote_volume": 1464162.6348, "trades": 10827, "taker_buy_base": 397870.9, "taker_buy_quote": 826801.3075 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.097, "high": 2.129, "low": 2.077, "close": 2.086, "volume": 398789.0, "close_time": 1750579199999, "quote_volume": 837848.2305, "trades": 6638, "taker_buy_base": 245369.4, "taker_buy_quote": 515704.701 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.087, "high": 2.098, "low": 2.013, "close": 2.02, "volume": 335477.3, "close_time": 1750593599999, "quote_volume": 685786.0957, "trades": 6066, "taker_buy_base": 132419.4, "taker_buy_quote": 270764.8706 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.021, "high": 2.05, "low": 1.946, "close": 1.969, "volume": 811687.2, "close_time": 1750607999999, "quote_volume": 1618215.584, "trades": 17304, "taker_buy_base": 333594.7, "taker_buy_quote": 664781.6759 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.97, "high": 2.0, "low": 1.929, "close": 1.941, "volume": 407093.7, "close_time": 1750622399999, "quote_volume": 800312.9957, "trades": 5518, "taker_buy_base": 229313.4, "taker_buy_quote": 451840.3826 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.94, "high": 2.019, "low": 1.902, "close": 2.003, "volume": 520519.5, "close_time": 1750636799999, "quote_volume": 1022347.7304, "trades": 6655, "taker_buy_base": 262646.0, "taker_buy_quote": 517071.4834 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.002, "high": 2.036, "low": 1.975, "close": 1.977, "volume": 243984.9, "close_time": 1750651199999, "quote_volume": 487433.0525, "trades": 3430, "taker_buy_base": 108543.9, "taker_buy_quote": 217169.5876 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.977, "high": 2.015, "low": 1.968, "close": 1.995, "volume": 301543.6, "close_time": 1750665599999, "quote_volume": 598873.411, "trades": 4641, "taker_buy_base": 167959.1, "taker_buy_quote": 333792.2926 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.995, "high": 2.001, "low": 1.964, "close": 1.975, "volume": 155001.2, "close_time": 1750679999999, "quote_volume": 307072.6147, "trades": 2339, "taker_buy_base": 73973.6, "taker_buy_quote": 146443.2115 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.976, "high": 2.065, "low": 1.966, "close": 1.989, "volume": 488988.0, "close_time": 1750694399999, "quote_volume": 987214.362, "trades": 7960, "taker_buy_base": 257661.5, "taker_buy_quote": 521518.9369 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.99, "high": 2.102, "low": 1.931, "close": 2.095, "volume": 488589.5, "close_time": 1750708799999, "quote_volume": 991029.1885, "trades": 6892, "taker_buy_base": 232284.0, "taker_buy_quote": 470129.365 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.096, "high": 2.184, "low": 2.086, "close": 2.134, "volume": 591745.7, "close_time": 1750723199999, "quote_volume": 1268898.6754, "trades": 12571, "taker_buy_base": 341910.4, "taker_buy_quote": 734069.2931 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.135, "high": 2.146, "low": 2.087, "close": 2.1, "volume": 315062.9, "close_time": 1750737599999, "quote_volume": 665039.9842, "trades": 7259, "taker_buy_base": 171342.6, "taker_buy_quote": 361746.2811 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.099, "high": 2.179, "low": 2.097, "close": 2.132, "volume": 364039.2, "close_time": 1750751999999, "quote_volume": 780692.9783, "trades": 7569, "taker_buy_base": 196016.9, "taker_buy_quote": 420130.79 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.132, "high": 2.189, "low": 2.114, "close": 2.177, "volume": 283444.6, "close_time": 1750766399999, "quote_volume": 607193.7529, "trades": 7219, "taker_buy_base": 148214.1, "taker_buy_quote": 317653.2253 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.176, "high": 2.192, "low": 2.098, "close": 2.103, "volume": 351043.8, "close_time": 1750780799999, "quote_volume": 754282.0487, "trades": 10534, "taker_buy_base": 173959.7, "taker_buy_quote": 374045.0526 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.103, "high": 2.178, "low": 2.065, "close": 2.077, "volume": 923449.2, "close_time": 1750795199999, "quote_volume": 1959342.408, "trades": 15627, "taker_buy_base": 513447.5, "taker_buy_quote": 1093018.5254 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.076, "high": 2.104, "low": 2.065, "close": 2.104, "volume": 139652.3, "close_time": 1750809599999, "quote_volume": 290591.4931, "trades": 2560, "taker_buy_base": 91266.9, "taker_buy_quote": 189884.6402 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.105, "high": 2.114, "low": 2.076, "close": 2.077, "volume": 269550.9, "close_time": 1750823999999, "quote_volume": 565545.9772, "trades": 3950, "taker_buy_base": 138447.9, "taker_buy_quote": 290336.6861 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.077, "high": 2.12, "low": 2.069, "close": 2.107, "volume": 139726.7, "close_time": 1750838399999, "quote_volume": 292496.2855, "trades": 3966, "taker_buy_base": 60796.6, "taker_buy_quote": 127136.008 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.107, "high": 2.121, "low": 2.043, "close": 2.075, "volume": 256995.2, "close_time": 1750852799999, "quote_volume": 532746.9434, "trades": 6132, "taker_buy_base": 118632.0, "taker_buy_quote": 245879.8237 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.074, "high": 2.112, "low": 2.027, "close": 2.037, "volume": 244273.0, "close_time": 1750867199999, "quote_volume": 504995.3287, "trades": 6039, "taker_buy_base": 118880.5, "taker_buy_quote": 245825.8251 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.037, "high": 2.045, "low": 1.992, "close": 2.043, "volume": 266117.5, "close_time": 1750881599999, "quote_volume": 536614.1891, "trades": 4374, "taker_buy_base": 135371.3, "taker_buy_quote": 273324.4479 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.042, "high": 2.059, "low": 1.986, "close": 2.0, "volume": 270150.1, "close_time": 1750895999999, "quote_volume": 543538.3804, "trades": 4335, "taker_buy_base": 143456.2, "taker_buy_quote": 288390.7941 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.001, "high": 2.075, "low": 1.993, "close": 2.04, "volume": 244554.1, "close_time": 1750910399999, "quote_volume": 498110.981, "trades": 5132, "taker_buy_base": 131384.0, "taker_buy_quote": 267313.0345 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.041, "high": 2.043, "low": 2.001, "close": 2.009, "volume": 154279.2, "close_time": 1750924799999, "quote_volume": 310874.4262, "trades": 3087, "taker_buy_base": 71182.3, "taker_buy_quote": 143684.9876 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.01, "high": 2.018, "low": 1.965, "close": 1.967, "volume": 207060.3, "close_time": 1750939199999, "quote_volume": 410758.4297, "trades": 3918, "taker_buy_base": 111488.2, "taker_buy_quote": 221083.8559 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.966, "high": 1.98, "low": 1.935, "close": 1.977, "volume": 383251.6, "close_time": 1750953599999, "quote_volume": 750949.8339, "trades": 7003, "taker_buy_base": 234685.6, "taker_buy_quote": 459983.9024 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.977, "high": 1.986, "low": 1.929, "close": 1.961, "volume": 168449.1, "close_time": 1750967999999, "quote_volume": 328006.6747, "trades": 3056, "taker_buy_base": 75145.6, "taker_buy_quote": 146503.7314 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.96, "high": 1.977, "low": 1.936, "close": 1.951, "volume": 79457.9, "close_time": 1750982399999, "quote_volume": 155274.8896, "trades": 1947, "taker_buy_base": 41291.1, "taker_buy_quote": 80744.3061 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.95, "high": 1.975, "low": 1.913, "close": 1.97, "volume": 162232.4, "close_time": 1750996799999, "quote_volume": 315063.2599, "trades": 2961, "taker_buy_base": 70162.1, "taker_buy_quote": 136580.9074 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.969, "high": 1.99, "low": 1.911, "close": 1.913, "volume": 158269.0, "close_time": 1751011199999, "quote_volume": 309774.6492, "trades": 3541, "taker_buy_base": 89594.4, "taker_buy_quote": 175494.6525 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.913, "high": 1.954, "low": 1.913, "close": 1.932, "volume": 84644.0, "close_time": 1751025599999, "quote_volume": 163589.3381, "trades": 2974, "taker_buy_base": 41170.4, "taker_buy_quote": 79586.4917 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.932, "high": 1.963, "low": 1.927, "close": 1.946, "volume": 151676.7, "close_time": 1751039999999, "quote_volume": 294233.1267, "trades": 5101, "taker_buy_base": 73165.5, "taker_buy_quote": 142033.069 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.947, "high": 1.971, "low": 1.892, "close": 1.905, "volume": 225476.1, "close_time": 1751054399999, "quote_volume": 432375.0888, "trades": 5651, "taker_buy_base": 115087.5, "taker_buy_quote": 220990.8955 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.905, "high": 1.933, "low": 1.902, "close": 1.933, "volume": 79524.8, "close_time": 1751068799999, "quote_volume": 152703.988, "trades": 3012, "taker_buy_base": 35236.6, "taker_buy_quote": 67612.3703 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.934, "high": 1.989, "low": 1.913, "close": 1.981, "volume": 318844.7, "close_time": 1751083199999, "quote_volume": 623558.3273, "trades": 9726, "taker_buy_base": 219280.1, "taker_buy_quote": 429315.6239 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.982, "high": 2.12, "low": 1.964, "close": 2.114, "volume": 1568625.2, "close_time": 1751097599999, "quote_volume": 3205403.5179, "trades": 32509, "taker_buy_base": 901531.1, "taker_buy_quote": 1840532.1663 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.115, "high": 2.136, "low": 2.081, "close": 2.089, "volume": 803770.3, "close_time": 1751111999999, "quote_volume": 1691007.0948, "trades": 18932, "taker_buy_base": 348932.4, "taker_buy_quote": 734585.9477 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.09, "high": 2.14, "low": 2.084, "close": 2.131, "volume": 359656.7, "close_time": 1751126399999, "quote_volume": 757938.3791, "trades": 8520, "taker_buy_base": 184517.1, "taker_buy_quote": 388869.764 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.131, "high": 2.288, "low": 2.124, "close": 2.25, "volume": 1838216.8, "close_time": 1751140799999, "quote_volume": 4068619.2404, "trades": 37903, "taker_buy_base": 990661.0, "taker_buy_quote": 2190293.072 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.251, "high": 2.269, "low": 2.223, "close": 2.252, "volume": 339844.3, "close_time": 1751155199999, "quote_volume": 763663.2643, "trades": 13739, "taker_buy_base": 123680.9, "taker_buy_quote": 277890.0717 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.253, "high": 2.267, "low": 2.215, "close": 2.219, "volume": 674995.4, "close_time": 1751169599999, "quote_volume": 1512378.2712, "trades": 15073, "taker_buy_base": 296060.8, "taker_buy_quote": 664405.2996 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.218, "high": 2.266, "low": 2.217, "close": 2.238, "volume": 467742.7, "close_time": 1751183999999, "quote_volume": 1048372.1451, "trades": 8891, "taker_buy_base": 255082.6, "taker_buy_quote": 571701.9834 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.239, "high": 2.263, "low": 2.223, "close": 2.237, "volume": 234500.4, "close_time": 1751198399999, "quote_volume": 525749.3108, "trades": 6465, "taker_buy_base": 123372.4, "taker_buy_quote": 276686.4547 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.238, "high": 2.27, "low": 2.233, "close": 2.241, "volume": 213642.7, "close_time": 1751212799999, "quote_volume": 480551.5781, "trades": 5817, "taker_buy_base": 105762.5, "taker_buy_quote": 238077.9817 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.24, "high": 2.26, "low": 2.198, "close": 2.204, "volume": 208532.8, "close_time": 1751227199999, "quote_volume": 465191.506, "trades": 5521, "taker_buy_base": 102294.0, "taker_buy_quote": 228165.7857 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.204, "high": 2.294, "low": 2.204, "close": 2.263, "volume": 316140.7, "close_time": 1751241599999, "quote_volume": 712984.0079, "trades": 7545, "taker_buy_base": 168994.0, "taker_buy_quote": 381496.4055 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.264, "high": 2.306, "low": 2.226, "close": 2.228, "volume": 386314.1, "close_time": 1751255999999, "quote_volume": 871416.5093, "trades": 7593, "taker_buy_base": 158583.1, "taker_buy_quote": 358438.6908 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.228, "high": 2.233, "low": 2.178, "close": 2.187, "volume": 367975.8, "close_time": 1751270399999, "quote_volume": 811553.6224, "trades": 6473, "taker_buy_base": 176553.8, "taker_buy_quote": 389267.4273 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.187, "high": 2.205, "low": 2.169, "close": 2.199, "volume": 240685.1, "close_time": 1751284799999, "quote_volume": 526694.3076, "trades": 3911, "taker_buy_base": 118965.9, "taker_buy_quote": 260568.9071 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.198, "high": 2.488, "low": 2.174, "close": 2.342, "volume": 3848070.0, "close_time": 1751299199999, "quote_volume": 9010912.8558, "trades": 71894, "taker_buy_base": 2176095.5, "taker_buy_quote": 5093034.4651 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.343, "high": 2.424, "low": 2.293, "close": 2.365, "volume": 1283311.3, "close_time": 1751313599999, "quote_volume": 3025484.3314, "trades": 32577, "taker_buy_base": 715944.6, "taker_buy_quote": 1688704.6315 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.364, "high": 2.429, "low": 2.217, "close": 2.227, "volume": 1669006.7, "close_time": 1751327999999, "quote_volume": 3849063.0631, "trades": 47895, "taker_buy_base": 694244.1, "taker_buy_quote": 1605459.0928 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.227, "high": 2.238, "low": 2.142, "close": 2.147, "volume": 529060.0, "close_time": 1751342399999, "quote_volume": 1154875.8828, "trades": 11437, "taker_buy_base": 217730.7, "taker_buy_quote": 476485.2224 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.146, "high": 2.15, "low": 2.091, "close": 2.11, "volume": 558374.4, "close_time": 1751356799999, "quote_volume": 1185231.4538, "trades": 10124, "taker_buy_base": 252909.6, "taker_buy_quote": 537199.1407 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.11, "high": 2.153, "low": 2.084, "close": 2.135, "volume": 425048.8, "close_time": 1751371199999, "quote_volume": 904770.3317, "trades": 9091, "taker_buy_base": 222352.2, "taker_buy_quote": 473719.5256 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.135, "high": 2.15, "low": 2.09, "close": 2.108, "volume": 308193.5, "close_time": 1751385599999, "quote_volume": 650556.1279, "trades": 7105, "taker_buy_base": 114156.8, "taker_buy_quote": 240982.9924 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.108, "high": 2.124, "low": 2.079, "close": 2.081, "volume": 233428.8, "close_time": 1751399999999, "quote_volume": 489931.7047, "trades": 4982, "taker_buy_base": 91651.7, "taker_buy_quote": 192732.4093 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.08, "high": 2.096, "low": 2.031, "close": 2.043, "volume": 274466.0, "close_time": 1751414399999, "quote_volume": 565830.7544, "trades": 5374, "taker_buy_base": 117002.5, "taker_buy_quote": 241170.8642 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.044, "high": 2.076, "low": 2.016, "close": 2.067, "volume": 448416.2, "close_time": 1751428799999, "quote_volume": 919392.7087, "trades": 6781, "taker_buy_base": 220575.1, "taker_buy_quote": 451750.1656 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.068, "high": 2.123, "low": 2.054, "close": 2.117, "volume": 314659.0, "close_time": 1751443199999, "quote_volume": 659028.1132, "trades": 6592, "taker_buy_base": 136099.3, "taker_buy_quote": 285083.1482 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.117, "high": 2.124, "low": 2.069, "close": 2.069, "volume": 354194.9, "close_time": 1751457599999, "quote_volume": 741300.1858, "trades": 5748, "taker_buy_base": 136698.0, "taker_buy_quote": 286446.0863 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.07, "high": 2.124, "low": 2.063, "close": 2.122, "volume": 330255.7, "close_time": 1751471999999, "quote_volume": 692048.5621, "trades": 7163, "taker_buy_base": 143883.4, "taker_buy_quote": 301714.5151 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.123, "high": 2.17, "low": 2.118, "close": 2.168, "volume": 486822.6, "close_time": 1751486399999, "quote_volume": 1042457.6102, "trades": 8963, "taker_buy_base": 253379.1, "taker_buy_quote": 542817.9422 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.167, "high": 2.191, "low": 2.154, "close": 2.175, "volume": 392508.7, "close_time": 1751500799999, "quote_volume": 851638.1882, "trades": 6564, "taker_buy_base": 209151.5, "taker_buy_quote": 453778.5114 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.176, "high": 2.194, "low": 2.163, "close": 2.176, "volume": 279290.1, "close_time": 1751515199999, "quote_volume": 608450.0925, "trades": 5294, "taker_buy_base": 149650.8, "taker_buy_quote": 326020.6887 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.176, "high": 2.215, "low": 2.169, "close": 2.195, "volume": 412098.9, "close_time": 1751529599999, "quote_volume": 903646.4985, "trades": 7597, "taker_buy_base": 169574.7, "taker_buy_quote": 371879.4882 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.196, "high": 2.211, "low": 2.172, "close": 2.174, "volume": 272806.2, "close_time": 1751543999999, "quote_volume": 598077.2979, "trades": 5629, "taker_buy_base": 148782.7, "taker_buy_quote": 326643.3837 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.174, "high": 2.21, "low": 2.128, "close": 2.137, "volume": 402244.1, "close_time": 1751558399999, "quote_volume": 872285.4122, "trades": 8787, "taker_buy_base": 185173.6, "taker_buy_quote": 401824.1113 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.137, "high": 2.156, "low": 2.12, "close": 2.128, "volume": 198516.0, "close_time": 1751572799999, "quote_volume": 424858.6139, "trades": 6319, "taker_buy_base": 96195.8, "taker_buy_quote": 206000.9554 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.127, "high": 2.137, "low": 2.108, "close": 2.123, "volume": 172488.5, "close_time": 1751587199999, "quote_volume": 366227.4353, "trades": 4238, "taker_buy_base": 85919.1, "taker_buy_quote": 182502.7472 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.123, "high": 2.133, "low": 2.088, "close": 2.102, "volume": 234789.9, "close_time": 1751601599999, "quote_volume": 495478.9031, "trades": 4741, "taker_buy_base": 105983.6, "taker_buy_quote": 223702.3495 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.101, "high": 2.105, "low": 2.042, "close": 2.048, "volume": 201648.0, "close_time": 1751615999999, "quote_volume": 418625.6196, "trades": 4235, "taker_buy_base": 93097.5, "taker_buy_quote": 193728.0956 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.047, "high": 2.068, "low": 2.03, "close": 2.061, "volume": 208172.7, "close_time": 1751630399999, "quote_volume": 428044.6956, "trades": 3548, "taker_buy_base": 103613.3, "taker_buy_quote": 213153.605 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.06, "high": 2.065, "low": 1.982, "close": 2.001, "volume": 429781.2, "close_time": 1751644799999, "quote_volume": 869713.8002, "trades": 8325, "taker_buy_base": 201645.8, "taker_buy_quote": 407817.7645 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.0, "high": 2.018, "low": 1.978, "close": 2.013, "volume": 258581.2, "close_time": 1751659199999, "quote_volume": 516883.3764, "trades": 7124, "taker_buy_base": 130812.7, "taker_buy_quote": 261745.3542 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.012, "high": 2.041, "low": 2.003, "close": 2.021, "volume": 172018.5, "close_time": 1751673599999, "quote_volume": 347984.3816, "trades": 4301, "taker_buy_base": 89262.7, "taker_buy_quote": 180594.0197 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.022, "high": 2.06, "low": 2.022, "close": 2.051, "volume": 173120.3, "close_time": 1751687999999, "quote_volume": 354236.932, "trades": 3599, "taker_buy_base": 83158.5, "taker_buy_quote": 170068.8061 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.051, "high": 2.059, "low": 2.024, "close": 2.027, "volume": 132249.7, "close_time": 1751702399999, "quote_volume": 269771.876, "trades": 2405, "taker_buy_base": 69178.1, "taker_buy_quote": 141202.7556 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.028, "high": 2.031, "low": 1.993, "close": 1.995, "volume": 115050.1, "close_time": 1751716799999, "quote_volume": 231194.2778, "trades": 1982, "taker_buy_base": 42048.2, "taker_buy_quote": 84542.4725 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.995, "high": 2.015, "low": 1.988, "close": 1.997, "volume": 215888.0, "close_time": 1751731199999, "quote_volume": 432697.9812, "trades": 4504, "taker_buy_base": 116980.3, "taker_buy_quote": 234397.8639 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.996, "high": 2.008, "low": 1.957, "close": 1.988, "volume": 175879.2, "close_time": 1751745599999, "quote_volume": 349336.063, "trades": 4932, "taker_buy_base": 79731.9, "taker_buy_quote": 158498.1328 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.989, "high": 2.005, "low": 1.982, "close": 1.994, "volume": 132663.0, "close_time": 1751759999999, "quote_volume": 264778.5419, "trades": 3481, "taker_buy_base": 83283.0, "taker_buy_quote": 166256.1343 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.994, "high": 1.999, "low": 1.962, "close": 1.967, "volume": 140807.7, "close_time": 1751774399999, "quote_volume": 278267.3012, "trades": 4835, "taker_buy_base": 65859.3, "taker_buy_quote": 130241.2766 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.968, "high": 1.97, "low": 1.927, "close": 1.936, "volume": 492028.0, "close_time": 1751788799999, "quote_volume": 956784.9183, "trades": 10248, "taker_buy_base": 158566.4, "taker_buy_quote": 308243.5429 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.936, "high": 1.941, "low": 1.911, "close": 1.917, "volume": 428416.2, "close_time": 1751803199999, "quote_volume": 822781.8713, "trades": 10142, "taker_buy_base": 135572.3, "taker_buy_quote": 260462.8715 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.917, "high": 1.973, "low": 1.913, "close": 1.922, "volume": 1333843.5, "close_time": 1751817599999, "quote_volume": 2594043.4179, "trades": 19679, "taker_buy_base": 628615.3, "taker_buy_quote": 1224521.7223 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.922, "high": 1.988, "low": 1.918, "close": 1.988, "volume": 397370.0, "close_time": 1751831999999, "quote_volume": 774378.2557, "trades": 5789, "taker_buy_base": 224204.1, "taker_buy_quote": 436837.97 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.988, "high": 2.017, "low": 1.932, "close": 1.935, "volume": 736582.1, "close_time": 1751846399999, "quote_volume": 1451369.1037, "trades": 9132, "taker_buy_base": 311712.9, "taker_buy_quote": 615621.8878 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.936, "high": 1.941, "low": 1.912, "close": 1.914, "volume": 469193.9, "close_time": 1751860799999, "quote_volume": 902082.5478, "trades": 9025, "taker_buy_base": 163745.9, "taker_buy_quote": 314934.814 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.914, "high": 1.946, "low": 1.914, "close": 1.925, "volume": 411253.4, "close_time": 1751875199999, "quote_volume": 791924.6102, "trades": 8109, "taker_buy_base": 206913.3, "taker_buy_quote": 398922.3818 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.925, "high": 1.929, "low": 1.885, "close": 1.887, "volume": 540038.6, "close_time": 1751889599999, "quote_volume": 1027387.3329, "trades": 9198, "taker_buy_base": 200337.7, "taker_buy_quote": 380797.5965 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.887, "high": 1.894, "low": 1.864, "close": 1.873, "volume": 531482.0, "close_time": 1751903999999, "quote_volume": 997887.2576, "trades": 8118, "taker_buy_base": 191265.0, "taker_buy_quote": 359327.5726 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.873, "high": 1.878, "low": 1.815, "close": 1.84, "volume": 680486.9, "close_time": 1751918399999, "quote_volume": 1250571.3723, "trades": 10203, "taker_buy_base": 246726.8, "taker_buy_quote": 453567.8801 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.838, "high": 1.873, "low": 1.823, "close": 1.868, "volume": 361051.0, "close_time": 1751932799999, "quote_volume": 666916.3456, "trades": 3843, "taker_buy_base": 198756.5, "taker_buy_quote": 367669.3627 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.867, "high": 1.885, "low": 1.844, "close": 1.846, "volume": 231228.7, "close_time": 1751947199999, "quote_volume": 429728.5012, "trades": 3780, "taker_buy_base": 103585.9, "taker_buy_quote": 192720.6911 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.847, "high": 1.852, "low": 1.838, "close": 1.848, "volume": 123089.6, "close_time": 1751961599999, "quote_volume": 227158.1698, "trades": 2553, "taker_buy_base": 58242.7, "taker_buy_quote": 107499.5247 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.848, "high": 1.863, "low": 1.843, "close": 1.847, "volume": 138779.2, "close_time": 1751975999999, "quote_volume": 256920.7856, "trades": 2599, "taker_buy_base": 70505.9, "taker_buy_quote": 130575.4957 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.847, "high": 1.865, "low": 1.83, "close": 1.841, "volume": 208597.7, "close_time": 1751990399999, "quote_volume": 385195.182, "trades": 3542, "taker_buy_base": 55587.6, "taker_buy_quote": 102679.0874 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.841, "high": 1.879, "low": 1.837, "close": 1.871, "volume": 186105.5, "close_time": 1752004799999, "quote_volume": 346446.7683, "trades": 3290, "taker_buy_base": 75350.7, "taker_buy_quote": 140290.4174 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.87, "high": 1.874, "low": 1.84, "close": 1.856, "volume": 118175.6, "close_time": 1752019199999, "quote_volume": 219108.9813, "trades": 2612, "taker_buy_base": 49691.5, "taker_buy_quote": 92054.3315 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.856, "high": 1.859, "low": 1.835, "close": 1.841, "volume": 135461.4, "close_time": 1752033599999, "quote_volume": 249938.0027, "trades": 1918, "taker_buy_base": 65246.2, "taker_buy_quote": 120395.3876 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.842, "high": 1.876, "low": 1.836, "close": 1.873, "volume": 408711.1, "close_time": 1752047999999, "quote_volume": 760533.8054, "trades": 7051, "taker_buy_base": 242521.4, "taker_buy_quote": 451518.2905 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.874, "high": 1.892, "low": 1.855, "close": 1.882, "volume": 217780.3, "close_time": 1752062399999, "quote_volume": 407877.2152, "trades": 3486, "taker_buy_base": 107166.5, "taker_buy_quote": 200897.5793 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.883, "high": 1.92, "low": 1.847, "close": 1.871, "volume": 863787.0, "close_time": 1752076799999, "quote_volume": 1633759.802, "trades": 11307, "taker_buy_base": 397511.6, "taker_buy_quote": 750687.4201 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.87, "high": 1.904, "low": 1.847, "close": 1.89, "volume": 486909.9, "close_time": 1752091199999, "quote_volume": 912243.5878, "trades": 6822, "taker_buy_base": 234214.2, "taker_buy_quote": 439556.9642 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.891, "high": 1.927, "low": 1.86, "close": 1.918, "volume": 554970.4, "close_time": 1752105599999, "quote_volume": 1054000.4424, "trades": 8437, "taker_buy_base": 323073.3, "taker_buy_quote": 614035.1824 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.919, "high": 1.929, "low": 1.89, "close": 1.915, "volume": 480897.9, "close_time": 1752119999999, "quote_volume": 916971.0372, "trades": 6010, "taker_buy_base": 231704.5, "taker_buy_quote": 442160.5341 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.914, "high": 1.933, "low": 1.898, "close": 1.903, "volume": 304231.1, "close_time": 1752134399999, "quote_volume": 582083.5596, "trades": 4332, "taker_buy_base": 140835.8, "taker_buy_quote": 269654.4906 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.904, "high": 1.923, "low": 1.896, "close": 1.909, "volume": 288988.3, "close_time": 1752148799999, "quote_volume": 551506.1043, "trades": 3257, "taker_buy_base": 124803.7, "taker_buy_quote": 238218.5992 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.908, "high": 1.929, "low": 1.848, "close": 1.854, "volume": 680888.0, "close_time": 1752163199999, "quote_volume": 1279429.1222, "trades": 9717, "taker_buy_base": 313545.8, "taker_buy_quote": 588332.7992 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.855, "high": 1.911, "low": 1.845, "close": 1.881, "volume": 999102.1, "close_time": 1752177599999, "quote_volume": 1883854.691, "trades": 11734, "taker_buy_base": 546682.1, "taker_buy_quote": 1031436.0408 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.88, "high": 1.982, "low": 1.879, "close": 1.963, "volume": 958929.6, "close_time": 1752191999999, "quote_volume": 1870077.8981, "trades": 14540, "taker_buy_base": 470815.1, "taker_buy_quote": 918332.6557 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.964, "high": 1.994, "low": 1.927, "close": 1.987, "volume": 807425.4, "close_time": 1752206399999, "quote_volume": 1585707.7833, "trades": 9913, "taker_buy_base": 372590.8, "taker_buy_quote": 732198.9374 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.986, "high": 2.03, "low": 1.942, "close": 1.952, "volume": 1132312.8, "close_time": 1752220799999, "quote_volume": 2250586.3066, "trades": 12477, "taker_buy_base": 546617.2, "taker_buy_quote": 1087738.4786 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.953, "high": 2.01, "low": 1.953, "close": 1.965, "volume": 730267.8, "close_time": 1752235199999, "quote_volume": 1450968.784, "trades": 10715, "taker_buy_base": 324307.4, "taker_buy_quote": 644720.6624 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.966, "high": 2.03, "low": 1.945, "close": 1.952, "volume": 1063361.4, "close_time": 1752249599999, "quote_volume": 2112622.7641, "trades": 18308, "taker_buy_base": 581896.8, "taker_buy_quote": 1157647.389 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.953, "high": 2.014, "low": 1.943, "close": 2.005, "volume": 478249.4, "close_time": 1752263999999, "quote_volume": 947364.9888, "trades": 9328, "taker_buy_base": 212510.4, "taker_buy_quote": 421182.1304 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.005, "high": 2.014, "low": 1.9, "close": 1.939, "volume": 464010.9, "close_time": 1752278399999, "quote_volume": 904539.989, "trades": 10346, "taker_buy_base": 224008.4, "taker_buy_quote": 436675.1136 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.938, "high": 1.962, "low": 1.911, "close": 1.951, "volume": 304014.8, "close_time": 1752292799999, "quote_volume": 591332.9403, "trades": 5129, "taker_buy_base": 133254.0, "taker_buy_quote": 259007.5832 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.951, "high": 1.961, "low": 1.883, "close": 1.957, "volume": 450226.0, "close_time": 1752307199999, "quote_volume": 867952.4866, "trades": 8600, "taker_buy_base": 240577.1, "taker_buy_quote": 464647.6637 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.958, "high": 1.976, "low": 1.938, "close": 1.943, "volume": 352289.2, "close_time": 1752321599999, "quote_volume": 689698.9122, "trades": 7112, "taker_buy_base": 142564.6, "taker_buy_quote": 279314.8684 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.944, "high": 1.948, "low": 1.841, "close": 1.857, "volume": 841104.4, "close_time": 1752335999999, "quote_volume": 1585783.111, "trades": 12619, "taker_buy_base": 379354.7, "taker_buy_quote": 715469.8068 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.858, "high": 1.902, "low": 1.847, "close": 1.896, "volume": 225088.3, "close_time": 1752350399999, "quote_volume": 422618.5094, "trades": 4738, "taker_buy_base": 114777.1, "taker_buy_quote": 215277.8548 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.896, "high": 1.9, "low": 1.868, "close": 1.89, "volume": 134118.1, "close_time": 1752364799999, "quote_volume": 253269.748, "trades": 3165, "taker_buy_base": 73662.2, "taker_buy_quote": 139103.0484 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.89, "high": 1.913, "low": 1.884, "close": 1.902, "volume": 299067.3, "close_time": 1752379199999, "quote_volume": 568435.9399, "trades": 7288, "taker_buy_base": 128215.1, "taker_buy_quote": 243868.834 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.902, "high": 1.943, "low": 1.901, "close": 1.938, "volume": 276968.8, "close_time": 1752393599999, "quote_volume": 533296.7588, "trades": 4734, "taker_buy_base": 108111.8, "taker_buy_quote": 208026.385 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.937, "high": 1.959, "low": 1.916, "close": 1.946, "volume": 271919.7, "close_time": 1752407999999, "quote_volume": 526473.5783, "trades": 5134, "taker_buy_base": 124233.8, "taker_buy_quote": 240686.8585 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.946, "high": 1.967, "low": 1.927, "close": 1.937, "volume": 372168.4, "close_time": 1752422399999, "quote_volume": 724525.1716, "trades": 7423, "taker_buy_base": 180409.4, "taker_buy_quote": 351009.5296 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.937, "high": 1.95, "low": 1.905, "close": 1.931, "volume": 200387.5, "close_time": 1752436799999, "quote_volume": 386820.3626, "trades": 5620, "taker_buy_base": 94628.8, "taker_buy_quote": 182800.2575 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.932, "high": 1.945, "low": 1.887, "close": 1.915, "volume": 251208.4, "close_time": 1752451199999, "quote_volume": 478852.8587, "trades": 6204, "taker_buy_base": 114815.0, "taker_buy_quote": 218734.1772 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.915, "high": 1.999, "low": 1.904, "close": 1.969, "volume": 535018.0, "close_time": 1752465599999, "quote_volume": 1047647.2486, "trades": 10460, "taker_buy_base": 304970.0, "taker_buy_quote": 597677.2412 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.97, "high": 2.003, "low": 1.94, "close": 1.977, "volume": 586443.1, "close_time": 1752479999999, "quote_volume": 1158877.2925, "trades": 9697, "taker_buy_base": 263572.9, "taker_buy_quote": 520389.636 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.978, "high": 1.985, "low": 1.948, "close": 1.954, "volume": 322161.6, "close_time": 1752494399999, "quote_volume": 632286.6417, "trades": 6529, "taker_buy_base": 157074.1, "taker_buy_quote": 308545.0582 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.954, "high": 1.985, "low": 1.892, "close": 1.907, "volume": 702583.2, "close_time": 1752508799999, "quote_volume": 1363938.9744, "trades": 12342, "taker_buy_base": 360023.9, "taker_buy_quote": 700227.6375 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.907, "high": 1.936, "low": 1.882, "close": 1.891, "volume": 225384.8, "close_time": 1752523199999, "quote_volume": 430533.1109, "trades": 5407, "taker_buy_base": 115467.8, "taker_buy_quote": 220876.1596 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.892, "high": 1.92, "low": 1.86, "close": 1.886, "volume": 631886.4, "close_time": 1752537599999, "quote_volume": 1199124.211, "trades": 8638, "taker_buy_base": 299559.8, "taker_buy_quote": 568350.0088 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.885, "high": 1.898, "low": 1.784, "close": 1.811, "volume": 802795.6, "close_time": 1752551999999, "quote_volume": 1473984.3882, "trades": 18423, "taker_buy_base": 309860.5, "taker_buy_quote": 567862.0278 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.811, "high": 1.869, "low": 1.79, "close": 1.844, "volume": 549591.8, "close_time": 1752566399999, "quote_volume": 1010738.5875, "trades": 11569, "taker_buy_base": 277753.5, "taker_buy_quote": 511060.5946 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.844, "high": 1.851, "low": 1.82, "close": 1.841, "volume": 269443.8, "close_time": 1752580799999, "quote_volume": 495381.5305, "trades": 6329, "taker_buy_base": 157396.9, "taker_buy_quote": 289499.5382 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.841, "high": 1.877, "low": 1.811, "close": 1.849, "volume": 481726.6, "close_time": 1752595199999, "quote_volume": 887458.103, "trades": 15303, "taker_buy_base": 235849.4, "taker_buy_quote": 434741.7154 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.85, "high": 1.907, "low": 1.839, "close": 1.845, "volume": 428000.3, "close_time": 1752609599999, "quote_volume": 804217.1122, "trades": 13249, "taker_buy_base": 224740.7, "taker_buy_quote": 422616.7862 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.845, "high": 1.908, "low": 1.842, "close": 1.905, "volume": 353725.8, "close_time": 1752623999999, "quote_volume": 664368.3028, "trades": 8585, "taker_buy_base": 182392.2, "taker_buy_quote": 342194.8459 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.906, "high": 1.918, "low": 1.862, "close": 1.884, "volume": 692811.3, "close_time": 1752638399999, "quote_volume": 1308167.6541, "trades": 12323, "taker_buy_base": 297324.1, "taker_buy_quote": 560815.6927 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.884, "high": 1.941, "low": 1.87, "close": 1.919, "volume": 543083.2, "close_time": 1752652799999, "quote_volume": 1042390.9289, "trades": 7234, "taker_buy_base": 242652.1, "taker_buy_quote": 465132.6418 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.918, "high": 1.943, "low": 1.909, "close": 1.94, "volume": 359197.4, "close_time": 1752667199999, "quote_volume": 692415.0633, "trades": 7404, "taker_buy_base": 164770.0, "taker_buy_quote": 317809.2552 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.94, "high": 1.965, "low": 1.916, "close": 1.941, "volume": 787657.3, "close_time": 1752681599999, "quote_volume": 1529736.5499, "trades": 13786, "taker_buy_base": 369020.3, "taker_buy_quote": 717198.8355 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.942, "high": 2.004, "low": 1.942, "close": 1.979, "volume": 1765475.1, "close_time": 1752695999999, "quote_volume": 3497539.5027, "trades": 38212, "taker_buy_base": 696593.8, "taker_buy_quote": 1381159.1055 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.979, "high": 2.005, "low": 1.952, "close": 1.958, "volume": 891667.0, "close_time": 1752710399999, "quote_volume": 1767129.9772, "trades": 28237, "taker_buy_base": 277914.2, "taker_buy_quote": 551259.7156 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.959, "high": 1.978, "low": 1.843, "close": 1.856, "volume": 1047257.4, "close_time": 1752724799999, "quote_volume": 2002949.33, "trades": 34124, "taker_buy_base": 405130.7, "taker_buy_quote": 774286.4108 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.856, "high": 1.927, "low": 1.853, "close": 1.923, "volume": 698733.6, "close_time": 1752739199999, "quote_volume": 1321067.6975, "trades": 28142, "taker_buy_base": 312618.1, "taker_buy_quote": 590695.2592 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.923, "high": 1.962, "low": 1.904, "close": 1.912, "volume": 1134677.9, "close_time": 1752753599999, "quote_volume": 2193335.2163, "trades": 16034, "taker_buy_base": 688390.7, "taker_buy_quote": 1330752.4452 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.912, "high": 1.949, "low": 1.892, "close": 1.923, "volume": 1135185.2, "close_time": 1752767999999, "quote_volume": 2176632.8947, "trades": 11884, "taker_buy_base": 551360.3, "taker_buy_quote": 1056621.3672 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.923, "high": 1.949, "low": 1.868, "close": 1.906, "volume": 822083.3, "close_time": 1752782399999, "quote_volume": 1573935.5184, "trades": 9563, "taker_buy_base": 426633.9, "taker_buy_quote": 817549.5457 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.908, "high": 1.958, "low": 1.881, "close": 1.931, "volume": 584708.9, "close_time": 1752796799999, "quote_volume": 1130418.7903, "trades": 6833, "taker_buy_base": 287264.3, "taker_buy_quote": 555366.772 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.931, "high": 1.987, "low": 1.918, "close": 1.986, "volume": 621154.4, "close_time": 1752811199999, "quote_volume": 1218795.1502, "trades": 6700, "taker_buy_base": 325976.8, "taker_buy_quote": 639103.7413 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.986, "high": 2.047, "low": 1.974, "close": 1.995, "volume": 1414543.6, "close_time": 1752825599999, "quote_volume": 2864347.7881, "trades": 14135, "taker_buy_base": 732342.0, "taker_buy_quote": 1482384.4404 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.996, "high": 2.038, "low": 1.983, "close": 2.008, "volume": 935352.3, "close_time": 1752839999999, "quote_volume": 1880302.4683, "trades": 16215, "taker_buy_base": 460835.5, "taker_buy_quote": 926633.0021 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.009, "high": 2.054, "low": 1.939, "close": 1.971, "volume": 1092727.8, "close_time": 1752854399999, "quote_volume": 2187917.2688, "trades": 19790, "taker_buy_base": 505811.9, "taker_buy_quote": 1015045.2328 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.971, "high": 1.995, "low": 1.909, "close": 1.929, "volume": 707514.0, "close_time": 1752868799999, "quote_volume": 1379968.5485, "trades": 20320, "taker_buy_base": 261277.3, "taker_buy_quote": 509120.1263 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.929, "high": 1.937, "low": 1.872, "close": 1.935, "volume": 409992.9, "close_time": 1752883199999, "quote_volume": 783346.9296, "trades": 9545, "taker_buy_base": 202266.5, "taker_buy_quote": 386603.9773 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.935, "high": 1.949, "low": 1.881, "close": 1.941, "volume": 291241.4, "close_time": 1752897599999, "quote_volume": 558185.5439, "trades": 6685, "taker_buy_base": 147681.8, "taker_buy_quote": 283148.5881 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.941, "high": 1.95, "low": 1.904, "close": 1.908, "volume": 153827.0, "close_time": 1752911999999, "quote_volume": 296446.9532, "trades": 3750, "taker_buy_base": 67011.1, "taker_buy_quote": 129208.7601 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.908, "high": 1.924, "low": 1.894, "close": 1.906, "volume": 225417.5, "close_time": 1752926399999, "quote_volume": 430671.8096, "trades": 4296, "taker_buy_base": 108917.6, "taker_buy_quote": 208204.7325 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.906, "high": 1.915, "low": 1.872, "close": 1.912, "volume": 513482.6, "close_time": 1752940799999, "quote_volume": 972224.778, "trades": 7463, "taker_buy_base": 216833.1, "taker_buy_quote": 411181.5555 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.911, "high": 1.949, "low": 1.899, "close": 1.943, "volume": 294007.2, "close_time": 1752955199999, "quote_volume": 566029.3071, "trades": 4645, "taker_buy_base": 177318.6, "taker_buy_quote": 341322.1631 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.943, "high": 1.959, "low": 1.919, "close": 1.941, "volume": 282189.4, "close_time": 1752969599999, "quote_volume": 548021.8534, "trades": 4353, "taker_buy_base": 179175.2, "taker_buy_quote": 348159.762 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.942, "high": 1.984, "low": 1.935, "close": 1.97, "volume": 359333.0, "close_time": 1752983999999, "quote_volume": 704631.3359, "trades": 5401, "taker_buy_base": 186142.5, "taker_buy_quote": 365249.2826 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.971, "high": 2.001, "low": 1.961, "close": 1.992, "volume": 617958.2, "close_time": 1752998399999, "quote_volume": 1231159.3603, "trades": 5217, "taker_buy_base": 285702.3, "taker_buy_quote": 568888.4796 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.993, "high": 2.021, "low": 1.989, "close": 2.013, "volume": 514458.9, "close_time": 1753012799999, "quote_volume": 1030918.0067, "trades": 6617, "taker_buy_base": 318498.3, "taker_buy_quote": 638497.2064 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.012, "high": 2.049, "low": 2.004, "close": 2.048, "volume": 494303.6, "close_time": 1753027199999, "quote_volume": 1002188.5645, "trades": 8214, "taker_buy_base": 237635.4, "taker_buy_quote": 481927.7635 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.048, "high": 2.088, "low": 2.041, "close": 2.051, "volume": 857062.6, "close_time": 1753041599999, "quote_volume": 1768473.732, "trades": 16701, "taker_buy_base": 399081.8, "taker_buy_quote": 823485.9778 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.052, "high": 2.08, "low": 2.004, "close": 2.045, "volume": 1114850.4, "close_time": 1753055999999, "quote_volume": 2285045.5261, "trades": 23845, "taker_buy_base": 512159.2, "taker_buy_quote": 1049434.7975 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.044, "high": 2.142, "low": 1.985, "close": 2.138, "volume": 1202968.7, "close_time": 1753070399999, "quote_volume": 2467181.3454, "trades": 18938, "taker_buy_base": 560906.4, "taker_buy_quote": 1150883.2779 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.139, "high": 2.149, "low": 2.093, "close": 2.128, "volume": 984734.1, "close_time": 1753084799999, "quote_volume": 2097707.9738, "trades": 14731, "taker_buy_base": 483348.9, "taker_buy_quote": 1030487.0803 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.128, "high": 2.183, "low": 2.121, "close": 2.165, "volume": 1576133.3, "close_time": 1753099199999, "quote_volume": 3391938.2418, "trades": 20444, "taker_buy_base": 716074.7, "taker_buy_quote": 1541232.4989 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.165, "high": 2.296, "low": 2.136, "close": 2.165, "volume": 2683749.1, "close_time": 1753113599999, "quote_volume": 5940804.351, "trades": 42108, "taker_buy_base": 1448083.2, "taker_buy_quote": 3205482.9945 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.165, "high": 2.171, "low": 2.097, "close": 2.112, "volume": 1158542.9, "close_time": 1753127999999, "quote_volume": 2478079.553, "trades": 17676, "taker_buy_base": 524544.5, "taker_buy_quote": 1122828.41 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.112, "high": 2.198, "low": 2.102, "close": 2.17, "volume": 447008.8, "close_time": 1753142399999, "quote_volume": 963269.885, "trades": 9090, "taker_buy_base": 228117.8, "taker_buy_quote": 491630.4931 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.171, "high": 2.31, "low": 2.118, "close": 2.259, "volume": 2196393.4, "close_time": 1753156799999, "quote_volume": 4917912.3941, "trades": 38723, "taker_buy_base": 1116224.5, "taker_buy_quote": 2503694.4876 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.258, "high": 2.284, "low": 2.17, "close": 2.177, "volume": 1667703.2, "close_time": 1753171199999, "quote_volume": 3703245.2427, "trades": 31482, "taker_buy_base": 870813.4, "taker_buy_quote": 1935718.1515 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.176, "high": 2.178, "low": 2.109, "close": 2.137, "volume": 1834952.7, "close_time": 1753185599999, "quote_volume": 3930348.6538, "trades": 23740, "taker_buy_base": 788988.0, "taker_buy_quote": 1691277.0537 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.138, "high": 2.265, "low": 2.09, "close": 2.238, "volume": 1841157.1, "close_time": 1753199999999, "quote_volume": 4001624.6389, "trades": 32010, "taker_buy_base": 895564.1, "taker_buy_quote": 1948320.5576 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.238, "high": 2.26, "low": 2.134, "close": 2.142, "volume": 905357.2, "close_time": 1753214399999, "quote_volume": 1985760.5594, "trades": 20120, "taker_buy_base": 413295.4, "taker_buy_quote": 907316.6648 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.141, "high": 2.22, "low": 2.137, "close": 2.214, "volume": 312544.0, "close_time": 1753228799999, "quote_volume": 682811.2574, "trades": 6743, "taker_buy_base": 148773.3, "taker_buy_quote": 325226.8166 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.214, "high": 2.214, "low": 2.15, "close": 2.157, "volume": 464250.6, "close_time": 1753243199999, "quote_volume": 1007800.6598, "trades": 7901, "taker_buy_base": 193437.9, "taker_buy_quote": 420456.9719 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.158, "high": 2.185, "low": 2.135, "close": 2.146, "volume": 692751.9, "close_time": 1753257599999, "quote_volume": 1492692.5104, "trades": 11037, "taker_buy_base": 359073.2, "taker_buy_quote": 773902.9191 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.146, "high": 2.163, "low": 2.109, "close": 2.12, "volume": 534707.0, "close_time": 1753271999999, "quote_volume": 1141365.8477, "trades": 9406, "taker_buy_base": 313794.4, "taker_buy_quote": 670190.4038 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.12, "high": 2.127, "low": 2.0, "close": 2.06, "volume": 1801547.6, "close_time": 1753286399999, "quote_volume": 3695397.742, "trades": 30201, "taker_buy_base": 950341.2, "taker_buy_quote": 1949106.3882 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.062, "high": 2.062, "low": 1.963, "close": 2.007, "volume": 1109105.0, "close_time": 1753300799999, "quote_volume": 2223163.802, "trades": 18397, "taker_buy_base": 454745.8, "taker_buy_quote": 911092.3442 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.006, "high": 2.026, "low": 1.93, "close": 2.021, "volume": 720231.1, "close_time": 1753315199999, "quote_volume": 1424846.8052, "trades": 14679, "taker_buy_base": 347393.7, "taker_buy_quote": 687574.421 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.022, "high": 2.104, "low": 2.004, "close": 2.056, "volume": 855726.3, "close_time": 1753329599999, "quote_volume": 1770973.3146, "trades": 16328, "taker_buy_base": 428513.4, "taker_buy_quote": 887024.7283 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.057, "high": 2.068, "low": 1.933, "close": 2.003, "volume": 1531554.9, "close_time": 1753343999999, "quote_volume": 3044012.5864, "trades": 27024, "taker_buy_base": 708598.6, "taker_buy_quote": 1411582.9747 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.002, "high": 2.06, "low": 1.993, "close": 2.04, "volume": 1286385.3, "close_time": 1753358399999, "quote_volume": 2595569.8044, "trades": 19330, "taker_buy_base": 576173.8, "taker_buy_quote": 1162794.9097 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.039, "high": 2.092, "low": 1.994, "close": 2.04, "volume": 840738.0, "close_time": 1753372799999, "quote_volume": 1719771.587, "trades": 17641, "taker_buy_base": 441685.3, "taker_buy_quote": 903928.878 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.04, "high": 2.055, "low": 1.975, "close": 2.025, "volume": 669601.4, "close_time": 1753387199999, "quote_volume": 1351142.6273, "trades": 13295, "taker_buy_base": 312103.8, "taker_buy_quote": 628933.7722 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.025, "high": 2.037, "low": 1.961, "close": 1.968, "volume": 339757.7, "close_time": 1753401599999, "quote_volume": 678185.2506, "trades": 8382, "taker_buy_base": 174796.4, "taker_buy_quote": 349018.7041 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.969, "high": 2.012, "low": 1.909, "close": 1.939, "volume": 1019710.9, "close_time": 1753415999999, "quote_volume": 2005985.8163, "trades": 15779, "taker_buy_base": 489702.8, "taker_buy_quote": 964454.6268 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.938, "high": 1.963, "low": 1.905, "close": 1.927, "volume": 335788.5, "close_time": 1753430399999, "quote_volume": 649206.1919, "trades": 8417, "taker_buy_base": 167838.8, "taker_buy_quote": 324760.6046 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.926, "high": 1.984, "low": 1.917, "close": 1.954, "volume": 478304.6, "close_time": 1753444799999, "quote_volume": 936732.8193, "trades": 8068, "taker_buy_base": 254293.0, "taker_buy_quote": 498430.4896 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.954, "high": 1.981, "low": 1.887, "close": 1.902, "volume": 1034730.2, "close_time": 1753459199999, "quote_volume": 1994332.644, "trades": 15427, "taker_buy_base": 463058.5, "taker_buy_quote": 893101.7023 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.902, "high": 1.938, "low": 1.883, "close": 1.911, "volume": 351677.9, "close_time": 1753473599999, "quote_volume": 673577.3794, "trades": 7054, "taker_buy_base": 184951.0, "taker_buy_quote": 354193.0095 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.911, "high": 1.979, "low": 1.909, "close": 1.977, "volume": 693611.4, "close_time": 1753487999999, "quote_volume": 1341018.6298, "trades": 6581, "taker_buy_base": 416687.3, "taker_buy_quote": 803538.007 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.977, "high": 1.988, "low": 1.954, "close": 1.968, "volume": 292536.9, "close_time": 1753502399999, "quote_volume": 576616.2524, "trades": 4516, "taker_buy_base": 152841.2, "taker_buy_quote": 301307.577 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.967, "high": 1.977, "low": 1.957, "close": 1.967, "volume": 114802.5, "close_time": 1753516799999, "quote_volume": 225685.9156, "trades": 2421, "taker_buy_base": 49155.8, "taker_buy_quote": 96679.2059 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.967, "high": 1.993, "low": 1.966, "close": 1.966, "volume": 323586.3, "close_time": 1753531199999, "quote_volume": 640272.381, "trades": 5034, "taker_buy_base": 166638.7, "taker_buy_quote": 329764.5213 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.967, "high": 1.975, "low": 1.949, "close": 1.972, "volume": 436446.4, "close_time": 1753545599999, "quote_volume": 857627.0898, "trades": 7683, "taker_buy_base": 247486.5, "taker_buy_quote": 486540.8131 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.972, "high": 2.02, "low": 1.961, "close": 2.018, "volume": 268713.9, "close_time": 1753559999999, "quote_volume": 533224.7946, "trades": 5583, "taker_buy_base": 127563.5, "taker_buy_quote": 253328.4634 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.018, "high": 2.038, "low": 1.988, "close": 1.992, "volume": 238282.7, "close_time": 1753574399999, "quote_volume": 479093.7785, "trades": 4774, "taker_buy_base": 112924.4, "taker_buy_quote": 227342.1655 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.992, "high": 2.031, "low": 1.987, "close": 2.016, "volume": 207143.4, "close_time": 1753588799999, "quote_volume": 416512.3651, "trades": 3941, "taker_buy_base": 79070.3, "taker_buy_quote": 159159.9692 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.016, "high": 2.025, "low": 1.997, "close": 2.004, "volume": 171484.1, "close_time": 1753603199999, "quote_volume": 345001.1535, "trades": 3460, "taker_buy_base": 76067.1, "taker_buy_quote": 153116.3987 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.005, "high": 2.029, "low": 1.971, "close": 2.01, "volume": 689535.6, "close_time": 1753617599999, "quote_volume": 1382077.8459, "trades": 7267, "taker_buy_base": 405848.4, "taker_buy_quote": 813989.7183 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.01, "high": 2.026, "low": 1.991, "close": 2.008, "volume": 294328.4, "close_time": 1753631999999, "quote_volume": 590289.2239, "trades": 6927, "taker_buy_base": 151138.1, "taker_buy_quote": 303153.9286 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.009, "high": 2.031, "low": 1.998, "close": 2.02, "volume": 411246.8, "close_time": 1753646399999, "quote_volume": 829012.8143, "trades": 8201, "taker_buy_base": 210933.6, "taker_buy_quote": 425559.3781 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.02, "high": 2.042, "low": 2.002, "close": 2.026, "volume": 213100.6, "close_time": 1753660799999, "quote_volume": 431620.945, "trades": 4004, "taker_buy_base": 130309.1, "taker_buy_quote": 264083.2659 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.027, "high": 2.078, "low": 2.011, "close": 2.076, "volume": 777649.1, "close_time": 1753675199999, "quote_volume": 1593053.8416, "trades": 12214, "taker_buy_base": 393348.5, "taker_buy_quote": 806070.4681 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.075, "high": 2.112, "low": 2.063, "close": 2.075, "volume": 990750.7, "close_time": 1753689599999, "quote_volume": 2063585.5595, "trades": 13050, "taker_buy_base": 529430.2, "taker_buy_quote": 1102357.2542 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.075, "high": 2.087, "low": 2.06, "close": 2.072, "volume": 161031.1, "close_time": 1753703999999, "quote_volume": 333713.8571, "trades": 4156, "taker_buy_base": 75936.2, "taker_buy_quote": 157404.7032 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.073, "high": 2.085, "low": 1.944, "close": 1.963, "volume": 1416648.9, "close_time": 1753718399999, "quote_volume": 2858049.3013, "trades": 19157, "taker_buy_base": 559477.2, "taker_buy_quote": 1127456.7961 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.962, "high": 1.986, "low": 1.914, "close": 1.928, "volume": 570065.8, "close_time": 1753732799999, "quote_volume": 1111059.6885, "trades": 10086, "taker_buy_base": 271578.6, "taker_buy_quote": 529408.1885 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.929, "high": 1.932, "low": 1.887, "close": 1.913, "volume": 341981.2, "close_time": 1753747199999, "quote_volume": 652851.7718, "trades": 8397, "taker_buy_base": 159595.1, "taker_buy_quote": 304968.3678 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.912, "high": 1.967, "low": 1.875, "close": 1.925, "volume": 1630321.4, "close_time": 1753761599999, "quote_volume": 3152525.4243, "trades": 26215, "taker_buy_base": 700610.3, "taker_buy_quote": 1354281.1536 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.926, "high": 1.979, "low": 1.922, "close": 1.976, "volume": 451665.3, "close_time": 1753775999999, "quote_volume": 883679.9911, "trades": 7806, "taker_buy_base": 188786.9, "taker_buy_quote": 368899.5844 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.977, "high": 1.979, "low": 1.91, "close": 1.924, "volume": 224783.8, "close_time": 1753790399999, "quote_volume": 437214.3662, "trades": 5796, "taker_buy_base": 89454.1, "taker_buy_quote": 174273.4322 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.925, "high": 1.952, "low": 1.874, "close": 1.898, "volume": 465092.9, "close_time": 1753804799999, "quote_volume": 885472.662, "trades": 13608, "taker_buy_base": 203745.1, "taker_buy_quote": 387964.4402 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.899, "high": 1.933, "low": 1.869, "close": 1.899, "volume": 493122.8, "close_time": 1753819199999, "quote_volume": 940252.7066, "trades": 9545, "taker_buy_base": 260218.2, "taker_buy_quote": 495981.7876 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.899, "high": 1.93, "low": 1.877, "close": 1.915, "volume": 248555.1, "close_time": 1753833599999, "quote_volume": 472887.959, "trades": 6349, "taker_buy_base": 130682.5, "taker_buy_quote": 248739.558 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.918, "high": 1.921, "low": 1.872, "close": 1.893, "volume": 203041.4, "close_time": 1753847999999, "quote_volume": 385674.0851, "trades": 5400, "taker_buy_base": 111739.4, "taker_buy_quote": 212197.0294 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.893, "high": 1.906, "low": 1.867, "close": 1.875, "volume": 202612.4, "close_time": 1753862399999, "quote_volume": 382303.9558, "trades": 4976, "taker_buy_base": 97728.6, "taker_buy_quote": 184626.076 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.874, "high": 1.88, "low": 1.804, "close": 1.817, "volume": 614979.4, "close_time": 1753876799999, "quote_volume": 1135959.7844, "trades": 14945, "taker_buy_base": 279303.3, "taker_buy_quote": 517118.232 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.818, "high": 1.867, "low": 1.804, "close": 1.844, "volume": 303310.9, "close_time": 1753891199999, "quote_volume": 555522.8646, "trades": 10032, "taker_buy_base": 171419.2, "taker_buy_quote": 313869.2453 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.845, "high": 1.865, "low": 1.742, "close": 1.824, "volume": 796146.1, "close_time": 1753905599999, "quote_volume": 1429623.6231, "trades": 17185, "taker_buy_base": 400965.4, "taker_buy_quote": 718501.739 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.824, "high": 1.842, "low": 1.797, "close": 1.834, "volume": 260985.7, "close_time": 1753919999999, "quote_volume": 474381.4909, "trades": 7097, "taker_buy_base": 106832.5, "taker_buy_quote": 194303.5671 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.834, "high": 1.868, "low": 1.827, "close": 1.865, "volume": 235401.2, "close_time": 1753934399999, "quote_volume": 436364.5351, "trades": 5678, "taker_buy_base": 93955.0, "taker_buy_quote": 173991.4367 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.865, "high": 1.868, "low": 1.827, "close": 1.837, "volume": 811426.2, "close_time": 1753948799999, "quote_volume": 1497809.7708, "trades": 10598, "taker_buy_base": 240146.0, "taker_buy_quote": 443000.072 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.837, "high": 1.864, "low": 1.833, "close": 1.843, "volume": 282784.2, "close_time": 1753963199999, "quote_volume": 523321.6609, "trades": 5466, "taker_buy_base": 116265.3, "taker_buy_quote": 215360.848 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.842, "high": 1.844, "low": 1.735, "close": 1.764, "volume": 755929.1, "close_time": 1753977599999, "quote_volume": 1341201.5059, "trades": 14212, "taker_buy_base": 373364.4, "taker_buy_quote": 661753.2763 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.764, "high": 1.803, "low": 1.728, "close": 1.736, "volume": 385728.3, "close_time": 1753991999999, "quote_volume": 680291.8685, "trades": 9826, "taker_buy_base": 180042.3, "taker_buy_quote": 317407.2517 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.735, "high": 1.737, "low": 1.671, "close": 1.683, "volume": 599484.2, "close_time": 1754006399999, "quote_volume": 1017114.3369, "trades": 10263, "taker_buy_base": 330094.5, "taker_buy_quote": 560478.7348 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.683, "high": 1.693, "low": 1.632, "close": 1.678, "volume": 830032.8, "close_time": 1754020799999, "quote_volume": 1383558.0827, "trades": 14676, "taker_buy_base": 338519.0, "taker_buy_quote": 565327.1655 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.678, "high": 1.687, "low": 1.65, "close": 1.682, "volume": 496558.7, "close_time": 1754035199999, "quote_volume": 830487.8607, "trades": 9590, "taker_buy_base": 267048.7, "taker_buy_quote": 446687.1048 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.681, "high": 1.681, "low": 1.629, "close": 1.67, "volume": 567010.2, "close_time": 1754049599999, "quote_volume": 942201.0973, "trades": 10016, "taker_buy_base": 332085.3, "taker_buy_quote": 551802.6033 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.67, "high": 1.708, "low": 1.632, "close": 1.689, "volume": 541462.6, "close_time": 1754063999999, "quote_volume": 910242.0375, "trades": 12805, "taker_buy_base": 240599.8, "taker_buy_quote": 404918.0596 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.69, "high": 1.708, "low": 1.648, "close": 1.698, "volume": 374279.3, "close_time": 1754078399999, "quote_volume": 626965.4842, "trades": 10714, "taker_buy_base": 193396.2, "taker_buy_quote": 324158.8038 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.698, "high": 1.703, "low": 1.612, "close": 1.673, "volume": 558986.8, "close_time": 1754092799999, "quote_volume": 928637.0739, "trades": 13118, "taker_buy_base": 276329.1, "taker_buy_quote": 458951.2792 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.672, "high": 1.698, "low": 1.669, "close": 1.683, "volume": 210855.3, "close_time": 1754107199999, "quote_volume": 355817.4644, "trades": 3503, "taker_buy_base": 110426.4, "taker_buy_quote": 186505.3503 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.684, "high": 1.693, "low": 1.648, "close": 1.689, "volume": 173508.4, "close_time": 1754121599999, "quote_volume": 290171.0937, "trades": 3849, "taker_buy_base": 84600.0, "taker_buy_quote": 141560.7245 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.689, "high": 1.696, "low": 1.651, "close": 1.671, "volume": 182570.7, "close_time": 1754135999999, "quote_volume": 305460.2663, "trades": 4677, "taker_buy_base": 88246.0, "taker_buy_quote": 147646.1241 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.671, "high": 1.685, "low": 1.634, "close": 1.64, "volume": 328945.4, "close_time": 1754150399999, "quote_volume": 547296.6962, "trades": 6208, "taker_buy_base": 162258.4, "taker_buy_quote": 270061.6474 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.64, "high": 1.653, "low": 1.599, "close": 1.633, "volume": 361783.2, "close_time": 1754164799999, "quote_volume": 585606.6904, "trades": 9293, "taker_buy_base": 138600.0, "taker_buy_quote": 224901.052 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.633, "high": 1.654, "low": 1.621, "close": 1.635, "volume": 176657.7, "close_time": 1754179199999, "quote_volume": 289540.5127, "trades": 4545, "taker_buy_base": 80556.2, "taker_buy_quote": 132017.4426 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.634, "high": 1.666, "low": 1.609, "close": 1.665, "volume": 150762.3, "close_time": 1754193599999, "quote_volume": 248387.3494, "trades": 4152, "taker_buy_base": 73601.9, "taker_buy_quote": 121363.9551 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.664, "high": 1.677, "low": 1.659, "close": 1.673, "volume": 106246.4, "close_time": 1754207999999, "quote_volume": 177296.877, "trades": 1858, "taker_buy_base": 46973.8, "taker_buy_quote": 78474.4644 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.674, "high": 1.701, "low": 1.673, "close": 1.689, "volume": 95682.7, "close_time": 1754222399999, "quote_volume": 161542.336, "trades": 1990, "taker_buy_base": 44343.9, "taker_buy_quote": 74835.2712 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.688, "high": 1.694, "low": 1.675, "close": 1.688, "volume": 98790.1, "close_time": 1754236799999, "quote_volume": 166384.7044, "trades": 2321, "taker_buy_base": 42533.7, "taker_buy_quote": 71673.4851 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.687, "high": 1.697, "low": 1.677, "close": 1.686, "volume": 94897.4, "close_time": 1754251199999, "quote_volume": 159990.1146, "trades": 1976, "taker_buy_base": 37635.5, "taker_buy_quote": 63461.5788 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.687, "high": 1.718, "low": 1.681, "close": 1.711, "volume": 149630.6, "close_time": 1754265599999, "quote_volume": 254157.3865, "trades": 2713, "taker_buy_base": 98324.6, "taker_buy_quote": 167052.4455 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.711, "high": 1.728, "low": 1.7, "close": 1.711, "volume": 177331.8, "close_time": 1754279999999, "quote_volume": 304203.695, "trades": 3610, "taker_buy_base": 78228.1, "taker_buy_quote": 134267.2459 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.711, "high": 1.721, "low": 1.701, "close": 1.715, "volume": 82112.8, "close_time": 1754294399999, "quote_volume": 140540.377, "trades": 2309, "taker_buy_base": 32087.0, "taker_buy_quote": 54945.4219 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.716, "high": 1.722, "low": 1.694, "close": 1.701, "volume": 213204.3, "close_time": 1754308799999, "quote_volume": 363217.9873, "trades": 5120, "taker_buy_base": 91285.2, "taker_buy_quote": 155473.8452 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.701, "high": 1.738, "low": 1.699, "close": 1.71, "volume": 769634.7, "close_time": 1754323199999, "quote_volume": 1322134.3677, "trades": 9633, "taker_buy_base": 304807.7, "taker_buy_quote": 523387.5996 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.71, "high": 1.741, "low": 1.685, "close": 1.69, "volume": 626283.2, "close_time": 1754337599999, "quote_volume": 1069828.4378, "trades": 12346, "taker_buy_base": 290825.0, "taker_buy_quote": 496110.4204 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.69, "high": 1.72, "low": 1.686, "close": 1.707, "volume": 428666.9, "close_time": 1754351999999, "quote_volume": 730043.7864, "trades": 7041, "taker_buy_base": 171209.1, "taker_buy_quote": 291721.2799 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.707, "high": 1.708, "low": 1.683, "close": 1.686, "volume": 439762.2, "close_time": 1754366399999, "quote_volume": 745624.1607, "trades": 6650, "taker_buy_base": 176036.2, "taker_buy_quote": 298410.6803 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.686, "high": 1.689, "low": 1.651, "close": 1.66, "volume": 260223.5, "close_time": 1754380799999, "quote_volume": 435168.0234, "trades": 3901, "taker_buy_base": 121021.1, "taker_buy_quote": 202409.1493 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.66, "high": 1.694, "low": 1.655, "close": 1.691, "volume": 167801.6, "close_time": 1754395199999, "quote_volume": 281514.2908, "trades": 2935, "taker_buy_base": 90964.7, "taker_buy_quote": 152683.5654 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.691, "high": 1.782, "low": 1.626, "close": 1.636, "volume": 2461093.8, "close_time": 1754409599999, "quote_volume": 4205243.1319, "trades": 27581, "taker_buy_base": 1078639.0, "taker_buy_quote": 1835552.4904 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.636, "high": 1.659, "low": 1.631, "close": 1.636, "volume": 421578.5, "close_time": 1754423999999, "quote_volume": 694730.7529, "trades": 6651, "taker_buy_base": 177589.7, "taker_buy_quote": 292548.0838 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.637, "high": 1.657, "low": 1.616, "close": 1.653, "volume": 198394.2, "close_time": 1754438399999, "quote_volume": 324651.8284, "trades": 3993, "taker_buy_base": 77004.9, "taker_buy_quote": 126021.5398 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.654, "high": 1.654, "low": 1.612, "close": 1.617, "volume": 138260.0, "close_time": 1754452799999, "quote_volume": 224600.9577, "trades": 3609, "taker_buy_base": 68413.2, "taker_buy_quote": 111072.9807 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.617, "high": 1.642, "low": 1.599, "close": 1.638, "volume": 491334.5, "close_time": 1754467199999, "quote_volume": 793042.0012, "trades": 4967, "taker_buy_base": 251019.2, "taker_buy_quote": 405182.2404 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.639, "high": 1.641, "low": 1.619, "close": 1.62, "volume": 180863.8, "close_time": 1754481599999, "quote_volume": 294720.4874, "trades": 3262, "taker_buy_base": 74862.4, "taker_buy_quote": 122068.3491 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.62, "high": 1.671, "low": 1.608, "close": 1.669, "volume": 259686.5, "close_time": 1754495999999, "quote_volume": 424269.5231, "trades": 5324, "taker_buy_base": 134700.8, "taker_buy_quote": 220411.5788 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.669, "high": 1.679, "low": 1.654, "close": 1.672, "volume": 153927.4, "close_time": 1754510399999, "quote_volume": 256666.6791, "trades": 2651, "taker_buy_base": 56088.7, "taker_buy_quote": 93532.1155 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.671, "high": 1.678, "low": 1.661, "close": 1.672, "volume": 172956.2, "close_time": 1754524799999, "quote_volume": 289113.0836, "trades": 2110, "taker_buy_base": 102426.7, "taker_buy_quote": 171258.0534 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.673, "high": 1.688, "low": 1.668, "close": 1.673, "volume": 169597.0, "close_time": 1754539199999, "quote_volume": 284162.0165, "trades": 3355, "taker_buy_base": 69846.8, "taker_buy_quote": 117068.3963 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.672, "high": 1.726, "low": 1.669, "close": 1.724, "volume": 628159.8, "close_time": 1754553599999, "quote_volume": 1071209.2558, "trades": 8731, "taker_buy_base": 300126.0, "taker_buy_quote": 512144.7683 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.725, "high": 1.785, "low": 1.724, "close": 1.772, "volume": 884560.0, "close_time": 1754567999999, "quote_volume": 1550150.1232, "trades": 10941, "taker_buy_base": 529856.2, "taker_buy_quote": 927505.1479 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.772, "high": 1.776, "low": 1.743, "close": 1.753, "volume": 285683.3, "close_time": 1754582399999, "quote_volume": 501537.4596, "trades": 5434, "taker_buy_base": 123398.4, "taker_buy_quote": 216663.4222 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.753, "high": 1.757, "low": 1.712, "close": 1.755, "volume": 281450.5, "close_time": 1754596799999, "quote_volume": 488279.0378, "trades": 6684, "taker_buy_base": 96903.2, "taker_buy_quote": 168278.7178 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.756, "high": 1.793, "low": 1.748, "close": 1.793, "volume": 261291.5, "close_time": 1754611199999, "quote_volume": 463590.8489, "trades": 4280, "taker_buy_base": 130551.7, "taker_buy_quote": 231705.2278 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.792, "high": 1.807, "low": 1.777, "close": 1.791, "volume": 530490.4, "close_time": 1754625599999, "quote_volume": 950590.1871, "trades": 12307, "taker_buy_base": 262961.8, "taker_buy_quote": 470981.3611 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.792, "high": 1.803, "low": 1.769, "close": 1.8, "volume": 182025.1, "close_time": 1754639999999, "quote_volume": 324599.3588, "trades": 3550, "taker_buy_base": 66059.0, "taker_buy_quote": 117918.1348 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.799, "high": 1.815, "low": 1.782, "close": 1.8, "volume": 195310.0, "close_time": 1754654399999, "quote_volume": 350817.8264, "trades": 4538, "taker_buy_base": 82619.9, "taker_buy_quote": 148296.4536 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.8, "high": 1.82, "low": 1.758, "close": 1.773, "volume": 217128.9, "close_time": 1754668799999, "quote_volume": 388255.5044, "trades": 6589, "taker_buy_base": 84625.4, "taker_buy_quote": 151440.5669 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.774, "high": 1.815, "low": 1.772, "close": 1.812, "volume": 365875.0, "close_time": 1754683199999, "quote_volume": 657832.0062, "trades": 7849, "taker_buy_base": 180535.8, "taker_buy_quote": 324573.5817 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.813, "high": 1.82, "low": 1.801, "close": 1.819, "volume": 330418.7, "close_time": 1754697599999, "quote_volume": 599560.3073, "trades": 6784, "taker_buy_base": 147335.0, "taker_buy_quote": 267390.6204 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.819, "high": 1.851, "low": 1.818, "close": 1.824, "volume": 523349.3, "close_time": 1754711999999, "quote_volume": 958406.102, "trades": 11093, "taker_buy_base": 275683.6, "taker_buy_quote": 504836.008 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.825, "high": 1.874, "low": 1.823, "close": 1.868, "volume": 864445.6, "close_time": 1754726399999, "quote_volume": 1601429.0342, "trades": 10665, "taker_buy_base": 376755.0, "taker_buy_quote": 697566.2197 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.869, "high": 1.889, "low": 1.862, "close": 1.869, "volume": 319619.3, "close_time": 1754740799999, "quote_volume": 599913.494, "trades": 6338, "taker_buy_base": 119435.5, "taker_buy_quote": 224187.6977 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.87, "high": 1.886, "low": 1.856, "close": 1.873, "volume": 278082.3, "close_time": 1754755199999, "quote_volume": 519967.3705, "trades": 6571, "taker_buy_base": 120855.2, "taker_buy_quote": 226090.306 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.874, "high": 1.886, "low": 1.864, "close": 1.88, "volume": 182595.8, "close_time": 1754769599999, "quote_volume": 342247.0782, "trades": 4513, "taker_buy_base": 64433.1, "taker_buy_quote": 120804.5804 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.88, "high": 1.898, "low": 1.865, "close": 1.871, "volume": 262285.0, "close_time": 1754783999999, "quote_volume": 494203.5767, "trades": 5364, "taker_buy_base": 113217.4, "taker_buy_quote": 213405.1556 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.87, "high": 1.942, "low": 1.87, "close": 1.931, "volume": 1165746.6, "close_time": 1754798399999, "quote_volume": 2230907.3752, "trades": 17822, "taker_buy_base": 601837.7, "taker_buy_quote": 1152062.856 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.932, "high": 1.947, "low": 1.859, "close": 1.864, "volume": 484397.0, "close_time": 1754812799999, "quote_volume": 920477.5617, "trades": 10111, "taker_buy_base": 183445.0, "taker_buy_quote": 348460.6933 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.865, "high": 1.889, "low": 1.842, "close": 1.854, "volume": 317768.3, "close_time": 1754827199999, "quote_volume": 592815.8962, "trades": 7110, "taker_buy_base": 143807.8, "taker_buy_quote": 268250.2521 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.854, "high": 1.9, "low": 1.846, "close": 1.891, "volume": 333210.2, "close_time": 1754841599999, "quote_volume": 623929.3057, "trades": 5728, "taker_buy_base": 114029.2, "taker_buy_quote": 213534.8899 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.891, "high": 1.925, "low": 1.887, "close": 1.916, "volume": 167227.2, "close_time": 1754855999999, "quote_volume": 318497.1299, "trades": 4083, "taker_buy_base": 77519.5, "taker_buy_quote": 147640.1915 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.916, "high": 1.918, "low": 1.89, "close": 1.91, "volume": 181952.8, "close_time": 1754870399999, "quote_volume": 347020.5238, "trades": 3879, "taker_buy_base": 82822.1, "taker_buy_quote": 157996.4761 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.909, "high": 1.953, "low": 1.901, "close": 1.942, "volume": 459144.9, "close_time": 1754884799999, "quote_volume": 886515.3008, "trades": 7411, "taker_buy_base": 215283.6, "taker_buy_quote": 415781.1964 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.941, "high": 1.951, "low": 1.902, "close": 1.906, "volume": 302481.6, "close_time": 1754899199999, "quote_volume": 584783.8843, "trades": 6102, "taker_buy_base": 137356.0, "taker_buy_quote": 265708.982 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.905, "high": 1.92, "low": 1.847, "close": 1.855, "volume": 472717.3, "close_time": 1754913599999, "quote_volume": 889265.2081, "trades": 7912, "taker_buy_base": 159928.8, "taker_buy_quote": 302042.6077 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.855, "high": 1.862, "low": 1.82, "close": 1.854, "volume": 280540.0, "close_time": 1754927999999, "quote_volume": 517180.8104, "trades": 9853, "taker_buy_base": 169679.6, "taker_buy_quote": 312828.6628 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.855, "high": 1.879, "low": 1.812, "close": 1.824, "volume": 352151.0, "close_time": 1754942399999, "quote_volume": 650583.1388, "trades": 10593, "taker_buy_base": 175552.5, "taker_buy_quote": 324696.7447 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.823, "high": 1.823, "low": 1.768, "close": 1.786, "volume": 194332.9, "close_time": 1754956799999, "quote_volume": 347916.5215, "trades": 6172, "taker_buy_base": 112647.2, "taker_buy_quote": 201572.4637 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.786, "high": 1.797, "low": 1.778, "close": 1.781, "volume": 178627.6, "close_time": 1754971199999, "quote_volume": 319069.2936, "trades": 4908, "taker_buy_base": 95542.3, "taker_buy_quote": 170726.4177 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.781, "high": 1.795, "low": 1.761, "close": 1.786, "volume": 164897.6, "close_time": 1754985599999, "quote_volume": 293234.8937, "trades": 4042, "taker_buy_base": 97937.4, "taker_buy_quote": 174254.2154 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.786, "high": 1.786, "low": 1.736, "close": 1.759, "volume": 280034.7, "close_time": 1754999999999, "quote_volume": 493341.335, "trades": 5058, "taker_buy_base": 118282.3, "taker_buy_quote": 208200.9176 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.76, "high": 1.846, "low": 1.756, "close": 1.843, "volume": 554020.0, "close_time": 1755014399999, "quote_volume": 998467.7702, "trades": 11468, "taker_buy_base": 242321.9, "taker_buy_quote": 436863.7671 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.843, "high": 1.939, "low": 1.835, "close": 1.924, "volume": 717420.7, "close_time": 1755028799999, "quote_volume": 1358896.3542, "trades": 15070, "taker_buy_base": 366150.2, "taker_buy_quote": 693403.0334 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.925, "high": 1.938, "low": 1.913, "close": 1.915, "volume": 335879.7, "close_time": 1755043199999, "quote_volume": 646393.5297, "trades": 7259, "taker_buy_base": 187039.7, "taker_buy_quote": 360236.8887 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.915, "high": 1.984, "low": 1.915, "close": 1.967, "volume": 1031239.7, "close_time": 1755057599999, "quote_volume": 2011905.2955, "trades": 15658, "taker_buy_base": 437062.4, "taker_buy_quote": 852532.591 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.966, "high": 1.99, "low": 1.925, "close": 1.964, "volume": 602228.9, "close_time": 1755071999999, "quote_volume": 1175354.2881, "trades": 9671, "taker_buy_base": 304260.8, "taker_buy_quote": 594368.716 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.963, "high": 1.987, "low": 1.953, "close": 1.955, "volume": 930575.8, "close_time": 1755086399999, "quote_volume": 1828587.1942, "trades": 8720, "taker_buy_base": 527334.8, "taker_buy_quote": 1035762.7058 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.955, "high": 1.989, "low": 1.906, "close": 1.922, "volume": 754772.2, "close_time": 1755100799999, "quote_volume": 1469235.7247, "trades": 15585, "taker_buy_base": 366748.2, "taker_buy_quote": 714246.6908 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.922, "high": 1.928, "low": 1.884, "close": 1.92, "volume": 638184.2, "close_time": 1755115199999, "quote_volume": 1216819.661, "trades": 7621, "taker_buy_base": 391400.4, "taker_buy_quote": 746203.7054 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.919, "high": 1.934, "low": 1.897, "close": 1.916, "volume": 323856.4, "close_time": 1755129599999, "quote_volume": 620584.4763, "trades": 5106, "taker_buy_base": 143764.5, "taker_buy_quote": 275561.9262 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.917, "high": 1.968, "low": 1.915, "close": 1.956, "volume": 1935717.4, "close_time": 1755143999999, "quote_volume": 3761820.4555, "trades": 13869, "taker_buy_base": 1000062.6, "taker_buy_quote": 1943472.1079 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.957, "high": 1.97, "low": 1.919, "close": 1.934, "volume": 1281879.9, "close_time": 1755158399999, "quote_volume": 2491334.3025, "trades": 13155, "taker_buy_base": 707618.9, "taker_buy_quote": 1374997.6282 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.934, "high": 1.934, "low": 1.876, "close": 1.901, "volume": 946434.8, "close_time": 1755172799999, "quote_volume": 1800736.5104, "trades": 10677, "taker_buy_base": 429420.6, "taker_buy_quote": 817063.0215 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.901, "high": 1.916, "low": 1.781, "close": 1.827, "volume": 2549615.2, "close_time": 1755187199999, "quote_volume": 4690783.5774, "trades": 41085, "taker_buy_base": 1180693.7, "taker_buy_quote": 2171097.6547 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.827, "high": 1.829, "low": 1.779, "close": 1.797, "volume": 2016987.8, "close_time": 1755201599999, "quote_volume": 3628234.8829, "trades": 18168, "taker_buy_base": 855125.4, "taker_buy_quote": 1539433.0206 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.796, "high": 1.811, "low": 1.76, "close": 1.804, "volume": 231719.7, "close_time": 1755215999999, "quote_volume": 413956.6948, "trades": 6400, "taker_buy_base": 119693.8, "taker_buy_quote": 213617.0263 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.804, "high": 1.814, "low": 1.789, "close": 1.806, "volume": 156148.3, "close_time": 1755230399999, "quote_volume": 281269.5265, "trades": 4221, "taker_buy_base": 82879.6, "taker_buy_quote": 149315.788 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.805, "high": 1.823, "low": 1.797, "close": 1.807, "volume": 710871.2, "close_time": 1755244799999, "quote_volume": 1281914.0801, "trades": 5492, "taker_buy_base": 467049.3, "taker_buy_quote": 841613.3369 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.807, "high": 1.814, "low": 1.787, "close": 1.793, "volume": 343079.5, "close_time": 1755259199999, "quote_volume": 619138.4004, "trades": 5546, "taker_buy_base": 178603.3, "taker_buy_quote": 322239.186 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.792, "high": 1.817, "low": 1.713, "close": 1.722, "volume": 585441.3, "close_time": 1755273599999, "quote_volume": 1032920.0811, "trades": 16582, "taker_buy_base": 282193.4, "taker_buy_quote": 497917.106 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.721, "high": 1.751, "low": 1.706, "close": 1.724, "volume": 295696.5, "close_time": 1755287999999, "quote_volume": 510498.1382, "trades": 7685, "taker_buy_base": 131305.9, "taker_buy_quote": 226725.4608 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.724, "high": 1.774, "low": 1.72, "close": 1.76, "volume": 111746.7, "close_time": 1755302399999, "quote_volume": 195284.5022, "trades": 3844, "taker_buy_base": 48428.1, "taker_buy_quote": 84571.3549 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.76, "high": 1.772, "low": 1.755, "close": 1.765, "volume": 59274.5, "close_time": 1755316799999, "quote_volume": 104624.2221, "trades": 2336, "taker_buy_base": 22825.9, "taker_buy_quote": 40303.8478 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.766, "high": 1.784, "low": 1.761, "close": 1.779, "volume": 71975.0, "close_time": 1755331199999, "quote_volume": 127650.7223, "trades": 2210, "taker_buy_base": 39988.3, "taker_buy_quote": 71004.3186 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.779, "high": 1.779, "low": 1.745, "close": 1.752, "volume": 128381.0, "close_time": 1755345599999, "quote_volume": 226146.6036, "trades": 3675, "taker_buy_base": 34557.0, "taker_buy_quote": 60856.9682 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.753, "high": 1.778, "low": 1.749, "close": 1.77, "volume": 138132.3, "close_time": 1755359999999, "quote_volume": 243616.6692, "trades": 3535, "taker_buy_base": 66794.7, "taker_buy_quote": 117786.3985 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.77, "high": 1.778, "low": 1.761, "close": 1.772, "volume": 91535.0, "close_time": 1755374399999, "quote_volume": 161893.1718, "trades": 2049, "taker_buy_base": 38606.1, "taker_buy_quote": 68297.4633 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.772, "high": 1.778, "low": 1.763, "close": 1.772, "volume": 74305.1, "close_time": 1755388799999, "quote_volume": 131570.0519, "trades": 1493, "taker_buy_base": 37219.4, "taker_buy_quote": 65914.5266 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.772, "high": 1.79, "low": 1.763, "close": 1.786, "volume": 105889.0, "close_time": 1755403199999, "quote_volume": 188063.8124, "trades": 2417, "taker_buy_base": 53112.0, "taker_buy_quote": 94423.5217 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.786, "high": 1.797, "low": 1.783, "close": 1.789, "volume": 116320.5, "close_time": 1755417599999, "quote_volume": 208176.9094, "trades": 2111, "taker_buy_base": 56014.6, "taker_buy_quote": 100272.1941 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.789, "high": 1.802, "low": 1.783, "close": 1.79, "volume": 141246.7, "close_time": 1755431999999, "quote_volume": 252980.9641, "trades": 2285, "taker_buy_base": 54962.7, "taker_buy_quote": 98490.0351 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.79, "high": 1.807, "low": 1.775, "close": 1.799, "volume": 477636.2, "close_time": 1755446399999, "quote_volume": 856345.2145, "trades": 4417, "taker_buy_base": 264438.4, "taker_buy_quote": 474060.4563 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.8, "high": 1.811, "low": 1.763, "close": 1.765, "volume": 503270.3, "close_time": 1755460799999, "quote_volume": 903542.7756, "trades": 6179, "taker_buy_base": 176987.4, "taker_buy_quote": 317609.7913 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.766, "high": 1.787, "low": 1.762, "close": 1.769, "volume": 152324.4, "close_time": 1755475199999, "quote_volume": 270189.8049, "trades": 2745, "taker_buy_base": 73198.4, "taker_buy_quote": 129882.3741 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.77, "high": 1.774, "low": 1.687, "close": 1.702, "volume": 355388.3, "close_time": 1755489599999, "quote_volume": 612694.0762, "trades": 8851, "taker_buy_base": 155743.0, "taker_buy_quote": 268533.7118 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.701, "high": 1.712, "low": 1.675, "close": 1.686, "volume": 195496.4, "close_time": 1755503999999, "quote_volume": 331382.4556, "trades": 4590, "taker_buy_base": 98500.5, "taker_buy_quote": 167002.1567 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.687, "high": 1.698, "low": 1.678, "close": 1.697, "volume": 187360.4, "close_time": 1755518399999, "quote_volume": 316234.7372, "trades": 3900, "taker_buy_base": 79372.1, "taker_buy_quote": 133859.0687 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.696, "high": 1.714, "low": 1.689, "close": 1.708, "volume": 171935.3, "close_time": 1755532799999, "quote_volume": 292675.1334, "trades": 4077, "taker_buy_base": 82135.1, "taker_buy_quote": 139865.8621 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.709, "high": 1.722, "low": 1.698, "close": 1.707, "volume": 107191.4, "close_time": 1755547199999, "quote_volume": 183195.6095, "trades": 3242, "taker_buy_base": 42514.4, "taker_buy_quote": 72652.0725 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.706, "high": 1.72, "low": 1.693, "close": 1.697, "volume": 190768.4, "close_time": 1755561599999, "quote_volume": 325871.7206, "trades": 3597, "taker_buy_base": 82976.2, "taker_buy_quote": 141830.7722 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.697, "high": 1.717, "low": 1.661, "close": 1.666, "volume": 170450.3, "close_time": 1755575999999, "quote_volume": 287744.9523, "trades": 5052, "taker_buy_base": 73426.4, "taker_buy_quote": 123986.5032 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.666, "high": 1.687, "low": 1.656, "close": 1.683, "volume": 143841.4, "close_time": 1755590399999, "quote_volume": 240859.6784, "trades": 3952, "taker_buy_base": 67625.1, "taker_buy_quote": 113220.0341 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.684, "high": 1.708, "low": 1.673, "close": 1.707, "volume": 157387.5, "close_time": 1755604799999, "quote_volume": 266801.88, "trades": 3830, "taker_buy_base": 74947.6, "taker_buy_quote": 127051.4569 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.708, "high": 1.709, "low": 1.652, "close": 1.654, "volume": 479939.6, "close_time": 1755619199999, "quote_volume": 806388.8018, "trades": 7457, "taker_buy_base": 268699.6, "taker_buy_quote": 451466.0686 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.654, "high": 1.657, "low": 1.619, "close": 1.636, "volume": 205221.8, "close_time": 1755633599999, "quote_volume": 336589.5152, "trades": 3964, "taker_buy_base": 90131.6, "taker_buy_quote": 147857.0787 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.636, "high": 1.645, "low": 1.622, "close": 1.626, "volume": 282106.9, "close_time": 1755647999999, "quote_volume": 460909.4721, "trades": 4207, "taker_buy_base": 132117.7, "taker_buy_quote": 215773.5751 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.626, "high": 1.669, "low": 1.626, "close": 1.661, "volume": 470101.6, "close_time": 1755662399999, "quote_volume": 774553.4861, "trades": 7645, "taker_buy_base": 246398.4, "taker_buy_quote": 406140.091 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.661, "high": 1.684, "low": 1.659, "close": 1.68, "volume": 350895.3, "close_time": 1755676799999, "quote_volume": 586427.3996, "trades": 4622, "taker_buy_base": 159698.4, "taker_buy_quote": 266985.975 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.68, "high": 1.686, "low": 1.661, "close": 1.678, "volume": 667043.2, "close_time": 1755691199999, "quote_volume": 1117589.9288, "trades": 5961, "taker_buy_base": 323395.3, "taker_buy_quote": 541408.2838 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.679, "high": 1.713, "low": 1.645, "close": 1.702, "volume": 980660.1, "close_time": 1755705599999, "quote_volume": 1653093.6422, "trades": 11065, "taker_buy_base": 457259.5, "taker_buy_quote": 772601.4382 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.702, "high": 1.732, "low": 1.693, "close": 1.731, "volume": 915544.1, "close_time": 1755719999999, "quote_volume": 1562898.4473, "trades": 7680, "taker_buy_base": 499966.8, "taker_buy_quote": 853153.9584 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.732, "high": 1.746, "low": 1.727, "close": 1.745, "volume": 364271.5, "close_time": 1755734399999, "quote_volume": 632859.1184, "trades": 4101, "taker_buy_base": 187475.2, "taker_buy_quote": 325801.3104 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.744, "high": 1.765, "low": 1.735, "close": 1.757, "volume": 395868.6, "close_time": 1755748799999, "quote_volume": 693415.2355, "trades": 5849, "taker_buy_base": 187217.8, "taker_buy_quote": 327902.3497 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.757, "high": 1.761, "low": 1.734, "close": 1.748, "volume": 319712.4, "close_time": 1755763199999, "quote_volume": 557435.6388, "trades": 6223, "taker_buy_base": 157076.3, "taker_buy_quote": 273825.5921 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.748, "high": 1.749, "low": 1.718, "close": 1.735, "volume": 309151.2, "close_time": 1755777599999, "quote_volume": 535187.7833, "trades": 5522, "taker_buy_base": 136002.6, "taker_buy_quote": 235456.2173 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.734, "high": 1.758, "low": 1.718, "close": 1.727, "volume": 544366.5, "close_time": 1755791999999, "quote_volume": 946689.0985, "trades": 9702, "taker_buy_base": 238627.5, "taker_buy_quote": 415044.1813 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.728, "high": 1.756, "low": 1.712, "close": 1.741, "volume": 357452.3, "close_time": 1755806399999, "quote_volume": 619788.7119, "trades": 5985, "taker_buy_base": 153251.6, "taker_buy_quote": 265739.046 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.742, "high": 1.772, "low": 1.727, "close": 1.756, "volume": 393246.7, "close_time": 1755820799999, "quote_volume": 688992.0507, "trades": 5677, "taker_buy_base": 192768.0, "taker_buy_quote": 337881.4141 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.756, "high": 1.793, "low": 1.744, "close": 1.761, "volume": 527497.0, "close_time": 1755835199999, "quote_volume": 933836.9431, "trades": 7064, "taker_buy_base": 241976.3, "taker_buy_quote": 428403.8345 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.762, "high": 1.78, "low": 1.752, "close": 1.776, "volume": 387918.4, "close_time": 1755849599999, "quote_volume": 684146.0618, "trades": 5712, "taker_buy_base": 137072.6, "taker_buy_quote": 241751.2107 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.776, "high": 1.789, "low": 1.727, "close": 1.727, "volume": 361678.3, "close_time": 1755863999999, "quote_volume": 640276.8547, "trades": 5265, "taker_buy_base": 177069.4, "taker_buy_quote": 313757.2503 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.728, "high": 1.886, "low": 1.673, "close": 1.82, "volume": 3105942.1, "close_time": 1755878399999, "quote_volume": 5579943.1948, "trades": 47114, "taker_buy_base": 1672842.8, "taker_buy_quote": 3012101.1404 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.822, "high": 1.886, "low": 1.822, "close": 1.879, "volume": 652369.5, "close_time": 1755892799999, "quote_volume": 1215357.6331, "trades": 17314, "taker_buy_base": 303581.8, "taker_buy_quote": 565627.8081 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.88, "high": 1.898, "low": 1.874, "close": 1.895, "volume": 280068.4, "close_time": 1755907199999, "quote_volume": 528805.2815, "trades": 8463, "taker_buy_base": 112683.5, "taker_buy_quote": 212811.7092 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.895, "high": 1.903, "low": 1.835, "close": 1.849, "volume": 374702.0, "close_time": 1755921599999, "quote_volume": 700495.847, "trades": 9640, "taker_buy_base": 162337.5, "taker_buy_quote": 303113.8548 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.849, "high": 1.987, "low": 1.849, "close": 1.936, "volume": 1210607.3, "close_time": 1755935999999, "quote_volume": 2348453.7584, "trades": 18306, "taker_buy_base": 566503.9, "taker_buy_quote": 1100726.1106 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.937, "high": 1.96, "low": 1.922, "close": 1.928, "volume": 369367.1, "close_time": 1755950399999, "quote_volume": 716869.5844, "trades": 7735, "taker_buy_base": 158105.9, "taker_buy_quote": 306780.4209 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.929, "high": 1.963, "low": 1.92, "close": 1.951, "volume": 404826.2, "close_time": 1755964799999, "quote_volume": 788436.3028, "trades": 8250, "taker_buy_base": 193308.8, "taker_buy_quote": 376728.5583 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.952, "high": 1.969, "low": 1.941, "close": 1.956, "volume": 273213.5, "close_time": 1755979199999, "quote_volume": 534103.4484, "trades": 5247, "taker_buy_base": 130705.8, "taker_buy_quote": 255541.9021 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.957, "high": 1.967, "low": 1.945, "close": 1.955, "volume": 134724.4, "close_time": 1755993599999, "quote_volume": 263400.9158, "trades": 2809, "taker_buy_base": 84741.2, "taker_buy_quote": 165746.3275 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.955, "high": 2.037, "low": 1.955, "close": 1.991, "volume": 1192417.4, "close_time": 1756007999999, "quote_volume": 2378103.4643, "trades": 16860, "taker_buy_base": 548017.4, "taker_buy_quote": 1093349.1806 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.991, "high": 1.993, "low": 1.919, "close": 1.92, "volume": 327757.1, "close_time": 1756022399999, "quote_volume": 642414.8438, "trades": 7568, "taker_buy_base": 153499.8, "taker_buy_quote": 301367.5537 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.921, "high": 1.94, "low": 1.891, "close": 1.902, "volume": 396379.2, "close_time": 1756036799999, "quote_volume": 759206.7681, "trades": 7172, "taker_buy_base": 150259.1, "taker_buy_quote": 287735.3437 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.903, "high": 1.946, "low": 1.895, "close": 1.928, "volume": 446418.3, "close_time": 1756051199999, "quote_volume": 856779.8661, "trades": 8419, "taker_buy_base": 203632.9, "taker_buy_quote": 390575.3561 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.928, "high": 1.987, "low": 1.897, "close": 1.938, "volume": 778165.6, "close_time": 1756065599999, "quote_volume": 1511598.8271, "trades": 19798, "taker_buy_base": 352203.5, "taker_buy_quote": 683947.5778 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.939, "high": 1.947, "low": 1.903, "close": 1.938, "volume": 379468.4, "close_time": 1756079999999, "quote_volume": 731337.3822, "trades": 13273, "taker_buy_base": 164104.0, "taker_buy_quote": 316298.5985 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.939, "high": 1.991, "low": 1.893, "close": 1.969, "volume": 679867.3, "close_time": 1756094399999, "quote_volume": 1325049.8781, "trades": 13612, "taker_buy_base": 348968.1, "taker_buy_quote": 681290.2841 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.969, "high": 1.973, "low": 1.86, "close": 1.878, "volume": 702788.7, "close_time": 1756108799999, "quote_volume": 1340664.8756, "trades": 12679, "taker_buy_base": 395098.9, "taker_buy_quote": 753411.5046 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.879, "high": 1.895, "low": 1.836, "close": 1.863, "volume": 292696.2, "close_time": 1756123199999, "quote_volume": 545119.8474, "trades": 7304, "taker_buy_base": 130476.3, "taker_buy_quote": 242932.0982 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.863, "high": 1.865, "low": 1.827, "close": 1.84, "volume": 436438.8, "close_time": 1756137599999, "quote_volume": 805990.2646, "trades": 8897, "taker_buy_base": 210226.1, "taker_buy_quote": 387827.5762 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.84, "high": 1.853, "low": 1.777, "close": 1.782, "volume": 316020.2, "close_time": 1756151999999, "quote_volume": 573171.2556, "trades": 9996, "taker_buy_base": 168769.8, "taker_buy_quote": 306238.1795 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.782, "high": 1.787, "low": 1.731, "close": 1.762, "volume": 682714.4, "close_time": 1756166399999, "quote_volume": 1197910.9902, "trades": 17153, "taker_buy_base": 280874.0, "taker_buy_quote": 493033.8309 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.762, "high": 1.781, "low": 1.75, "close": 1.768, "volume": 205454.0, "close_time": 1756180799999, "quote_volume": 362636.6241, "trades": 6726, "taker_buy_base": 89385.6, "taker_buy_quote": 157828.363 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.769, "high": 1.8, "low": 1.768, "close": 1.793, "volume": 250476.7, "close_time": 1756195199999, "quote_volume": 446473.2162, "trades": 8124, "taker_buy_base": 166570.2, "taker_buy_quote": 297025.0773 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.794, "high": 1.797, "low": 1.764, "close": 1.775, "volume": 250061.9, "close_time": 1756209599999, "quote_volume": 444153.2775, "trades": 4122, "taker_buy_base": 114351.6, "taker_buy_quote": 203249.6369 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.776, "high": 1.812, "low": 1.763, "close": 1.791, "volume": 429968.4, "close_time": 1756223999999, "quote_volume": 768132.2823, "trades": 11730, "taker_buy_base": 237467.2, "taker_buy_quote": 424273.5057 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.792, "high": 1.872, "low": 1.79, "close": 1.871, "volume": 245247.9, "close_time": 1756238399999, "quote_volume": 447223.4492, "trades": 5656, "taker_buy_base": 133609.4, "taker_buy_quote": 243733.3329 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.871, "high": 1.875, "low": 1.837, "close": 1.842, "volume": 226343.2, "close_time": 1756252799999, "quote_volume": 419508.4839, "trades": 4951, "taker_buy_base": 104057.2, "taker_buy_quote": 192905.4733 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.842, "high": 1.904, "low": 1.829, "close": 1.9, "volume": 540118.6, "close_time": 1756267199999, "quote_volume": 999333.6978, "trades": 8114, "taker_buy_base": 254195.4, "taker_buy_quote": 470673.1374 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.901, "high": 1.927, "low": 1.868, "close": 1.885, "volume": 616409.9, "close_time": 1756281599999, "quote_volume": 1169893.5307, "trades": 10460, "taker_buy_base": 372842.3, "taker_buy_quote": 706145.0903 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.886, "high": 1.994, "low": 1.882, "close": 1.982, "volume": 1204017.2, "close_time": 1756295999999, "quote_volume": 2341185.8107, "trades": 22230, "taker_buy_base": 636403.7, "taker_buy_quote": 1238934.0397 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.981, "high": 2.012, "low": 1.935, "close": 1.989, "volume": 1620208.2, "close_time": 1756310399999, "quote_volume": 3202021.6884, "trades": 24993, "taker_buy_base": 806652.9, "taker_buy_quote": 1597081.0009 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.989, "high": 2.038, "low": 1.966, "close": 1.975, "volume": 1079000.8, "close_time": 1756324799999, "quote_volume": 2162492.0837, "trades": 17939, "taker_buy_base": 535355.9, "taker_buy_quote": 1074496.059 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.975, "high": 2.004, "low": 1.935, "close": 1.956, "volume": 1142748.8, "close_time": 1756339199999, "quote_volume": 2252233.5543, "trades": 21289, "taker_buy_base": 476325.1, "taker_buy_quote": 939978.7312 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.956, "high": 2.072, "low": 1.941, "close": 2.069, "volume": 1166796.5, "close_time": 1756353599999, "quote_volume": 2361494.7991, "trades": 22725, "taker_buy_base": 615766.7, "taker_buy_quote": 1246960.6337 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.069, "high": 2.088, "low": 2.035, "close": 2.067, "volume": 1377724.8, "close_time": 1756367999999, "quote_volume": 2845990.2435, "trades": 22868, "taker_buy_base": 722996.3, "taker_buy_quote": 1494930.2624 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.067, "high": 2.11, "low": 2.06, "close": 2.087, "volume": 781544.0, "close_time": 1756382399999, "quote_volume": 1630847.2625, "trades": 14838, "taker_buy_base": 370342.9, "taker_buy_quote": 773070.406 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.087, "high": 2.109, "low": 2.041, "close": 2.044, "volume": 854703.5, "close_time": 1756396799999, "quote_volume": 1771502.5387, "trades": 20457, "taker_buy_base": 390449.5, "taker_buy_quote": 810076.8451 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.045, "high": 2.055, "low": 1.998, "close": 2.002, "volume": 540028.6, "close_time": 1756411199999, "quote_volume": 1093886.4866, "trades": 11126, "taker_buy_base": 227420.3, "taker_buy_quote": 460878.6714 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.003, "high": 2.04, "low": 2.0, "close": 2.03, "volume": 329017.9, "close_time": 1756425599999, "quote_volume": 666400.8622, "trades": 5984, "taker_buy_base": 198956.5, "taker_buy_quote": 403145.9051 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.029, "high": 2.082, "low": 2.011, "close": 2.072, "volume": 769260.9, "close_time": 1756439999999, "quote_volume": 1576563.2601, "trades": 16220, "taker_buy_base": 421411.9, "taker_buy_quote": 864443.7825 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.071, "high": 2.079, "low": 1.978, "close": 1.986, "volume": 788382.1, "close_time": 1756454399999, "quote_volume": 1592261.7048, "trades": 12509, "taker_buy_base": 332989.1, "taker_buy_quote": 673121.512 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.986, "high": 1.997, "low": 1.953, "close": 1.986, "volume": 625152.3, "close_time": 1756468799999, "quote_volume": 1237644.2646, "trades": 8897, "taker_buy_base": 273932.1, "taker_buy_quote": 542225.2611 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.987, "high": 2.058, "low": 1.96, "close": 1.963, "volume": 938063.0, "close_time": 1756483199999, "quote_volume": 1876893.84, "trades": 17372, "taker_buy_base": 480231.8, "taker_buy_quote": 960982.0259 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.963, "high": 1.981, "low": 1.936, "close": 1.971, "volume": 421180.8, "close_time": 1756497599999, "quote_volume": 824509.8638, "trades": 8535, "taker_buy_base": 177372.8, "taker_buy_quote": 347521.7993 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.971, "high": 2.001, "low": 1.957, "close": 1.994, "volume": 235191.5, "close_time": 1756511999999, "quote_volume": 465569.977, "trades": 5500, "taker_buy_base": 112040.8, "taker_buy_quote": 221928.6967 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.995, "high": 2.004, "low": 1.93, "close": 1.979, "volume": 385488.7, "close_time": 1756526399999, "quote_volume": 757825.9969, "trades": 6341, "taker_buy_base": 191155.0, "taker_buy_quote": 375802.737 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.979, "high": 1.979, "low": 1.942, "close": 1.952, "volume": 307756.6, "close_time": 1756540799999, "quote_volume": 602555.2062, "trades": 4584, "taker_buy_base": 128135.5, "taker_buy_quote": 250819.9483 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.952, "high": 1.959, "low": 1.932, "close": 1.938, "volume": 210730.4, "close_time": 1756555199999, "quote_volume": 410036.6287, "trades": 3549, "taker_buy_base": 99538.5, "taker_buy_quote": 193628.2957 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.937, "high": 1.947, "low": 1.907, "close": 1.938, "volume": 336107.3, "close_time": 1756569599999, "quote_volume": 646497.74, "trades": 5269, "taker_buy_base": 205131.2, "taker_buy_quote": 394883.2499 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.938, "high": 1.944, "low": 1.925, "close": 1.942, "volume": 197158.4, "close_time": 1756583999999, "quote_volume": 380980.9877, "trades": 3392, "taker_buy_base": 99793.1, "taker_buy_quote": 192775.0668 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.942, "high": 1.942, "low": 1.924, "close": 1.936, "volume": 142329.6, "close_time": 1756598399999, "quote_volume": 274760.9251, "trades": 2262, "taker_buy_base": 93581.1, "taker_buy_quote": 180701.5201 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.936, "high": 1.976, "low": 1.936, "close": 1.964, "volume": 222083.1, "close_time": 1756612799999, "quote_volume": 433732.3177, "trades": 4220, "taker_buy_base": 119808.2, "taker_buy_quote": 233873.6638 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.965, "high": 1.965, "low": 1.928, "close": 1.931, "volume": 229524.7, "close_time": 1756627199999, "quote_volume": 446716.1836, "trades": 2171, "taker_buy_base": 106948.1, "taker_buy_quote": 207909.9269 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.931, "high": 1.958, "low": 1.93, "close": 1.943, "volume": 141927.7, "close_time": 1756641599999, "quote_volume": 275849.0154, "trades": 2666, "taker_buy_base": 79425.3, "taker_buy_quote": 154307.1103 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.943, "high": 1.945, "low": 1.908, "close": 1.919, "volume": 379265.8, "close_time": 1756655999999, "quote_volume": 729188.4676, "trades": 4631, "taker_buy_base": 140538.2, "taker_buy_quote": 270483.8546 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.919, "high": 1.926, "low": 1.907, "close": 1.909, "volume": 132311.0, "close_time": 1756670399999, "quote_volume": 253331.4471, "trades": 2389, "taker_buy_base": 78903.9, "taker_buy_quote": 151097.1169 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.909, "high": 1.923, "low": 1.886, "close": 1.886, "volume": 160364.1, "close_time": 1756684799999, "quote_volume": 305417.1918, "trades": 2789, "taker_buy_base": 74734.1, "taker_buy_quote": 142321.1995 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.886, "high": 1.887, "low": 1.842, "close": 1.858, "volume": 371025.8, "close_time": 1756699199999, "quote_volume": 692061.8951, "trades": 7083, "taker_buy_base": 199363.1, "taker_buy_quote": 372129.8528 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.857, "high": 1.907, "low": 1.838, "close": 1.906, "volume": 884455.2, "close_time": 1756713599999, "quote_volume": 1638148.3197, "trades": 7742, "taker_buy_base": 588446.0, "taker_buy_quote": 1088368.1491 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.907, "high": 1.923, "low": 1.875, "close": 1.88, "volume": 264321.6, "close_time": 1756727999999, "quote_volume": 503394.0108, "trades": 4876, "taker_buy_base": 129881.6, "taker_buy_quote": 247497.823 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.88, "high": 1.89, "low": 1.844, "close": 1.849, "volume": 221085.5, "close_time": 1756742399999, "quote_volume": 413201.7012, "trades": 4585, "taker_buy_base": 131710.1, "taker_buy_quote": 246219.2185 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.849, "high": 1.858, "low": 1.833, "close": 1.858, "volume": 161331.8, "close_time": 1756756799999, "quote_volume": 297694.138, "trades": 4891, "taker_buy_base": 63397.2, "taker_buy_quote": 116988.6127 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.858, "high": 1.858, "low": 1.8, "close": 1.83, "volume": 364411.9, "close_time": 1756771199999, "quote_volume": 663645.6432, "trades": 10080, "taker_buy_base": 134620.8, "taker_buy_quote": 245092.5789 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.83, "high": 1.894, "low": 1.825, "close": 1.883, "volume": 232944.1, "close_time": 1756785599999, "quote_volume": 432909.5836, "trades": 6343, "taker_buy_base": 93618.8, "taker_buy_quote": 174099.4846 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.883, "high": 1.914, "low": 1.877, "close": 1.883, "volume": 341535.2, "close_time": 1756799999999, "quote_volume": 647666.2702, "trades": 6925, "taker_buy_base": 145648.6, "taker_buy_quote": 276119.11 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.884, "high": 1.924, "low": 1.884, "close": 1.895, "volume": 334776.6, "close_time": 1756814399999, "quote_volume": 637852.3503, "trades": 6161, "taker_buy_base": 138399.1, "taker_buy_quote": 263753.9194 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.896, "high": 1.925, "low": 1.851, "close": 1.853, "volume": 602037.3, "close_time": 1756828799999, "quote_volume": 1136608.5104, "trades": 13995, "taker_buy_base": 277181.8, "taker_buy_quote": 523545.9751 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.854, "high": 1.928, "low": 1.847, "close": 1.891, "volume": 711371.2, "close_time": 1756843199999, "quote_volume": 1343116.7728, "trades": 18836, "taker_buy_base": 487279.9, "taker_buy_quote": 919947.5766 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.89, "high": 1.916, "low": 1.884, "close": 1.908, "volume": 223828.3, "close_time": 1756857599999, "quote_volume": 425639.8165, "trades": 4845, "taker_buy_base": 107369.6, "taker_buy_quote": 204154.5282 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.909, "high": 1.923, "low": 1.884, "close": 1.904, "volume": 245578.1, "close_time": 1756871999999, "quote_volume": 468654.7648, "trades": 4382, "taker_buy_base": 123424.4, "taker_buy_quote": 235522.8358 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.904, "high": 1.906, "low": 1.846, "close": 1.852, "volume": 457667.6, "close_time": 1756886399999, "quote_volume": 851604.2966, "trades": 6268, "taker_buy_base": 277429.4, "taker_buy_quote": 515822.554 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.852, "high": 1.874, "low": 1.832, "close": 1.869, "volume": 945524.9, "close_time": 1756900799999, "quote_volume": 1751380.6479, "trades": 16695, "taker_buy_base": 558971.7, "taker_buy_quote": 1035434.4385 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.87, "high": 1.908, "low": 1.868, "close": 1.899, "volume": 633209.2, "close_time": 1756915199999, "quote_volume": 1194458.5891, "trades": 12105, "taker_buy_base": 372655.2, "taker_buy_quote": 703047.2895 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.898, "high": 1.903, "low": 1.881, "close": 1.89, "volume": 165536.1, "close_time": 1756929599999, "quote_volume": 312934.9198, "trades": 4515, "taker_buy_base": 69243.6, "taker_buy_quote": 130940.4116 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.89, "high": 1.893, "low": 1.88, "close": 1.886, "volume": 106023.8, "close_time": 1756943999999, "quote_volume": 200045.6445, "trades": 2602, "taker_buy_base": 54622.6, "taker_buy_quote": 103079.5102 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.886, "high": 1.897, "low": 1.846, "close": 1.854, "volume": 234618.3, "close_time": 1756958399999, "quote_volume": 438130.1098, "trades": 4553, "taker_buy_base": 112065.9, "taker_buy_quote": 209302.5929 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.855, "high": 1.857, "low": 1.827, "close": 1.839, "volume": 228455.6, "close_time": 1756972799999, "quote_volume": 419661.0655, "trades": 3582, "taker_buy_base": 98890.8, "taker_buy_quote": 181860.411 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.839, "high": 1.905, "low": 1.839, "close": 1.892, "volume": 456944.5, "close_time": 1756987199999, "quote_volume": 858761.4799, "trades": 8802, "taker_buy_base": 217030.2, "taker_buy_quote": 407696.6284 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.891, "high": 1.904, "low": 1.863, "close": 1.867, "volume": 471277.0, "close_time": 1757001599999, "quote_volume": 885869.5324, "trades": 10552, "taker_buy_base": 205888.2, "taker_buy_quote": 386979.6948 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.866, "high": 1.871, "low": 1.802, "close": 1.808, "volume": 385561.0, "close_time": 1757015999999, "quote_volume": 708448.488, "trades": 7344, "taker_buy_base": 193886.4, "taker_buy_quote": 355962.6552 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.808, "high": 1.849, "low": 1.808, "close": 1.819, "volume": 181874.4, "close_time": 1757030399999, "quote_volume": 332610.3232, "trades": 4503, "taker_buy_base": 83943.8, "taker_buy_quote": 153441.9069 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.819, "high": 1.847, "low": 1.819, "close": 1.846, "volume": 155686.5, "close_time": 1757044799999, "quote_volume": 285711.0314, "trades": 4134, "taker_buy_base": 70164.6, "taker_buy_quote": 128729.5645 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.846, "high": 1.883, "low": 1.836, "close": 1.878, "volume": 223716.0, "close_time": 1757059199999, "quote_volume": 416264.3063, "trades": 5195, "taker_buy_base": 135908.1, "taker_buy_quote": 253003.6513 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.879, "high": 1.881, "low": 1.86, "close": 1.875, "volume": 127527.0, "close_time": 1757073599999, "quote_volume": 238479.538, "trades": 3688, "taker_buy_base": 57311.1, "taker_buy_quote": 107198.5623 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.875, "high": 1.894, "low": 1.827, "close": 1.838, "volume": 483916.8, "close_time": 1757087999999, "quote_volume": 903520.5504, "trades": 12598, "taker_buy_base": 222617.7, "taker_buy_quote": 415933.3493 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.837, "high": 1.852, "low": 1.824, "close": 1.85, "volume": 129442.4, "close_time": 1757102399999, "quote_volume": 237999.0043, "trades": 3556, "taker_buy_base": 78254.9, "taker_buy_quote": 143826.5032 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.851, "high": 1.854, "low": 1.83, "close": 1.84, "volume": 160972.2, "close_time": 1757116799999, "quote_volume": 296187.3536, "trades": 3965, "taker_buy_base": 83062.0, "taker_buy_quote": 152842.7988 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.84, "high": 1.861, "low": 1.835, "close": 1.85, "volume": 85368.2, "close_time": 1757131199999, "quote_volume": 157770.7936, "trades": 2345, "taker_buy_base": 34824.7, "taker_buy_quote": 64327.2993 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.85, "high": 1.85, "low": 1.824, "close": 1.834, "volume": 81131.8, "close_time": 1757145599999, "quote_volume": 148687.9082, "trades": 1725, "taker_buy_base": 51585.7, "taker_buy_quote": 94534.26 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.834, "high": 1.836, "low": 1.812, "close": 1.817, "volume": 101889.6, "close_time": 1757159999999, "quote_volume": 185778.342, "trades": 2329, "taker_buy_base": 37787.5, "taker_buy_quote": 68928.9021 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.817, "high": 1.834, "low": 1.81, "close": 1.821, "volume": 126205.6, "close_time": 1757174399999, "quote_volume": 230044.4434, "trades": 2939, "taker_buy_base": 60108.5, "taker_buy_quote": 109647.2916 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.82, "high": 1.831, "low": 1.804, "close": 1.805, "volume": 129190.4, "close_time": 1757188799999, "quote_volume": 234570.3435, "trades": 3044, "taker_buy_base": 57251.9, "taker_buy_quote": 103934.134 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.805, "high": 1.818, "low": 1.793, "close": 1.796, "volume": 103100.2, "close_time": 1757203199999, "quote_volume": 186027.2859, "trades": 2069, "taker_buy_base": 46429.4, "taker_buy_quote": 83802.7245 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.797, "high": 1.824, "low": 1.797, "close": 1.814, "volume": 94497.7, "close_time": 1757217599999, "quote_volume": 171337.3605, "trades": 1892, "taker_buy_base": 47853.2, "taker_buy_quote": 86741.0867 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.814, "high": 1.82, "low": 1.798, "close": 1.8, "volume": 200868.7, "close_time": 1757231999999, "quote_volume": 363453.5678, "trades": 2422, "taker_buy_base": 76441.9, "taker_buy_quote": 138413.2238 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.8, "high": 1.811, "low": 1.783, "close": 1.799, "volume": 197889.0, "close_time": 1757246399999, "quote_volume": 355066.8982, "trades": 3065, "taker_buy_base": 132052.5, "taker_buy_quote": 237022.1869 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.799, "high": 1.806, "low": 1.79, "close": 1.804, "volume": 193251.6, "close_time": 1757260799999, "quote_volume": 347066.297, "trades": 2731, "taker_buy_base": 108931.7, "taker_buy_quote": 195674.0251 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.805, "high": 1.805, "low": 1.777, "close": 1.785, "volume": 151130.6, "close_time": 1757275199999, "quote_volume": 270062.3813, "trades": 2237, "taker_buy_base": 70758.7, "taker_buy_quote": 126413.8963 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.784, "high": 1.82, "low": 1.779, "close": 1.805, "volume": 136590.6, "close_time": 1757289599999, "quote_volume": 245894.9568, "trades": 2461, "taker_buy_base": 87232.2, "taker_buy_quote": 157011.5406 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.806, "high": 1.843, "low": 1.79, "close": 1.826, "volume": 312963.9, "close_time": 1757303999999, "quote_volume": 567958.8621, "trades": 5546, "taker_buy_base": 164112.1, "taker_buy_quote": 297474.7348 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.827, "high": 1.828, "low": 1.798, "close": 1.813, "volume": 234081.3, "close_time": 1757318399999, "quote_volume": 424341.0476, "trades": 4209, "taker_buy_base": 134446.8, "taker_buy_quote": 243766.6301 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.814, "high": 1.876, "low": 1.814, "close": 1.858, "volume": 613948.1, "close_time": 1757332799999, "quote_volume": 1139196.663, "trades": 11032, "taker_buy_base": 321645.9, "taker_buy_quote": 596697.9054 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.858, "high": 1.889, "low": 1.841, "close": 1.881, "volume": 613833.8, "close_time": 1757347199999, "quote_volume": 1144801.2698, "trades": 8325, "taker_buy_base": 298054.2, "taker_buy_quote": 556245.5357 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.881, "high": 1.884, "low": 1.851, "close": 1.858, "volume": 572753.8, "close_time": 1757361599999, "quote_volume": 1069488.2522, "trades": 9264, "taker_buy_base": 296824.3, "taker_buy_quote": 554006.3413 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.859, "high": 1.881, "low": 1.838, "close": 1.878, "volume": 230654.8, "close_time": 1757375999999, "quote_volume": 430028.1203, "trades": 4387, "taker_buy_base": 110513.5, "taker_buy_quote": 206175.8768 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.879, "high": 1.899, "low": 1.856, "close": 1.897, "volume": 337756.0, "close_time": 1757390399999, "quote_volume": 633303.5196, "trades": 7606, "taker_buy_base": 168001.4, "taker_buy_quote": 314988.5198 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.897, "high": 1.94, "low": 1.883, "close": 1.936, "volume": 578794.0, "close_time": 1757404799999, "quote_volume": 1106007.8383, "trades": 10098, "taker_buy_base": 322501.5, "taker_buy_quote": 616288.6992 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.936, "high": 1.952, "low": 1.932, "close": 1.941, "volume": 375508.9, "close_time": 1757419199999, "quote_volume": 729360.1014, "trades": 7871, "taker_buy_base": 173662.9, "taker_buy_quote": 337359.7099 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.942, "high": 1.956, "low": 1.868, "close": 1.877, "volume": 788434.4, "close_time": 1757433599999, "quote_volume": 1511902.1207, "trades": 13399, "taker_buy_base": 417475.5, "taker_buy_quote": 801107.5205 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.876, "high": 1.912, "low": 1.871, "close": 1.906, "volume": 226596.1, "close_time": 1757447999999, "quote_volume": 428860.6849, "trades": 5362, "taker_buy_base": 109775.8, "taker_buy_quote": 207900.098 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.906, "high": 1.917, "low": 1.892, "close": 1.903, "volume": 204212.3, "close_time": 1757462399999, "quote_volume": 389154.7996, "trades": 3841, "taker_buy_base": 113194.8, "taker_buy_quote": 215732.8625 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.904, "high": 1.922, "low": 1.883, "close": 1.919, "volume": 242985.6, "close_time": 1757476799999, "quote_volume": 463051.5675, "trades": 6160, "taker_buy_base": 128800.9, "taker_buy_quote": 245400.2393 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.919, "high": 1.927, "low": 1.895, "close": 1.916, "volume": 214221.2, "close_time": 1757491199999, "quote_volume": 409003.6311, "trades": 5249, "taker_buy_base": 111857.3, "taker_buy_quote": 213597.7995 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.917, "high": 1.918, "low": 1.858, "close": 1.865, "volume": 316285.1, "close_time": 1757505599999, "quote_volume": 597360.5589, "trades": 5236, "taker_buy_base": 132850.0, "taker_buy_quote": 251003.7591 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.865, "high": 1.917, "low": 1.863, "close": 1.9, "volume": 608389.2, "close_time": 1757519999999, "quote_volume": 1153082.4358, "trades": 10878, "taker_buy_base": 277918.2, "taker_buy_quote": 526365.64 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.9, "high": 1.909, "low": 1.87, "close": 1.872, "volume": 198877.2, "close_time": 1757534399999, "quote_volume": 376229.0895, "trades": 3974, "taker_buy_base": 89216.2, "taker_buy_quote": 168672.7892 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.873, "high": 1.896, "low": 1.871, "close": 1.896, "volume": 122654.9, "close_time": 1757548799999, "quote_volume": 231288.0189, "trades": 2249, "taker_buy_base": 58832.1, "taker_buy_quote": 110901.7064 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.897, "high": 1.914, "low": 1.894, "close": 1.913, "volume": 182437.5, "close_time": 1757563199999, "quote_volume": 347079.7753, "trades": 2874, "taker_buy_base": 91086.5, "taker_buy_quote": 173331.3182 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.913, "high": 1.913, "low": 1.853, "close": 1.869, "volume": 1079106.7, "close_time": 1757577599999, "quote_volume": 2021436.7638, "trades": 8516, "taker_buy_base": 329283.1, "taker_buy_quote": 617920.4508 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.87, "high": 1.877, "low": 1.842, "close": 1.842, "volume": 1299308.3, "close_time": 1757591999999, "quote_volume": 2415161.2904, "trades": 8953, "taker_buy_base": 432255.0, "taker_buy_quote": 803779.1065 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.842, "high": 1.878, "low": 1.803, "close": 1.808, "volume": 1041835.9, "close_time": 1757606399999, "quote_volume": 1912678.6273, "trades": 17037, "taker_buy_base": 556185.0, "taker_buy_quote": 1020446.2795 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.808, "high": 1.831, "low": 1.805, "close": 1.821, "volume": 307184.1, "close_time": 1757620799999, "quote_volume": 559086.3745, "trades": 4973, "taker_buy_base": 178055.4, "taker_buy_quote": 324097.3617 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.821, "high": 1.848, "low": 1.807, "close": 1.846, "volume": 532359.3, "close_time": 1757635199999, "quote_volume": 972213.009, "trades": 7165, "taker_buy_base": 320860.2, "taker_buy_quote": 586021.4972 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.847, "high": 1.865, "low": 1.785, "close": 1.804, "volume": 1704524.1, "close_time": 1757649599999, "quote_volume": 3111469.0462, "trades": 16755, "taker_buy_base": 766913.2, "taker_buy_quote": 1399055.1751 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.804, "high": 1.914, "low": 1.792, "close": 1.891, "volume": 1949553.8, "close_time": 1757663999999, "quote_volume": 3630508.5566, "trades": 27069, "taker_buy_base": 988946.1, "taker_buy_quote": 1837654.6915 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.892, "high": 1.932, "low": 1.87, "close": 1.904, "volume": 918203.3, "close_time": 1757678399999, "quote_volume": 1747017.0181, "trades": 15050, "taker_buy_base": 462929.9, "taker_buy_quote": 881225.6812 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.904, "high": 2.032, "low": 1.887, "close": 1.984, "volume": 3571860.9, "close_time": 1757692799999, "quote_volume": 7067081.9011, "trades": 49744, "taker_buy_base": 1900864.3, "taker_buy_quote": 3762290.5193 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.984, "high": 1.996, "low": 1.95, "close": 1.989, "volume": 1018925.4, "close_time": 1757707199999, "quote_volume": 2008197.116, "trades": 15721, "taker_buy_base": 501105.6, "taker_buy_quote": 987312.1235 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.988, "high": 2.009, "low": 1.967, "close": 2.002, "volume": 769533.5, "close_time": 1757721599999, "quote_volume": 1528967.2489, "trades": 10051, "taker_buy_base": 409865.4, "taker_buy_quote": 814182.8446 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.003, "high": 2.01, "low": 1.977, "close": 1.988, "volume": 767723.4, "close_time": 1757735999999, "quote_volume": 1528772.597, "trades": 9488, "taker_buy_base": 375085.7, "taker_buy_quote": 747438.6397 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.988, "high": 2.0, "low": 1.961, "close": 1.961, "volume": 493495.5, "close_time": 1757750399999, "quote_volume": 974981.8572, "trades": 5207, "taker_buy_base": 169186.0, "taker_buy_quote": 334316.4555 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.961, "high": 2.006, "low": 1.961, "close": 1.997, "volume": 509733.0, "close_time": 1757764799999, "quote_volume": 1013145.8789, "trades": 4966, "taker_buy_base": 254998.5, "taker_buy_quote": 506838.8956 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.997, "high": 2.017, "low": 1.953, "close": 1.976, "volume": 984096.4, "close_time": 1757779199999, "quote_volume": 1955612.7256, "trades": 10748, "taker_buy_base": 508228.5, "taker_buy_quote": 1010740.6577 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.976, "high": 1.985, "low": 1.936, "close": 1.967, "volume": 679347.9, "close_time": 1757793599999, "quote_volume": 1331582.2822, "trades": 9210, "taker_buy_base": 340199.6, "taker_buy_quote": 666592.581 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.967, "high": 2.008, "low": 1.966, "close": 2.0, "volume": 596111.9, "close_time": 1757807999999, "quote_volume": 1183781.0923, "trades": 5215, "taker_buy_base": 347190.3, "taker_buy_quote": 689924.6815 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.0, "high": 2.043, "low": 1.956, "close": 1.979, "volume": 1638469.9, "close_time": 1757822399999, "quote_volume": 3287372.3691, "trades": 15218, "taker_buy_base": 966333.7, "taker_buy_quote": 1940827.162 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.98, "high": 2.023, "low": 1.959, "close": 1.984, "volume": 735411.8, "close_time": 1757836799999, "quote_volume": 1462967.0463, "trades": 9800, "taker_buy_base": 318676.7, "taker_buy_quote": 634337.2445 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.984, "high": 1.992, "low": 1.934, "close": 1.938, "volume": 527982.0, "close_time": 1757851199999, "quote_volume": 1038040.3734, "trades": 8283, "taker_buy_base": 215000.8, "taker_buy_quote": 422587.7037 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.938, "high": 1.948, "low": 1.887, "close": 1.915, "volume": 1445852.4, "close_time": 1757865599999, "quote_volume": 2766953.6711, "trades": 18617, "taker_buy_base": 646926.2, "taker_buy_quote": 1239418.672 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.915, "high": 2.006, "low": 1.912, "close": 1.949, "volume": 1126476.2, "close_time": 1757879999999, "quote_volume": 2212991.0632, "trades": 19332, "taker_buy_base": 553148.5, "taker_buy_quote": 1086497.1429 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.948, "high": 1.961, "low": 1.909, "close": 1.916, "volume": 532406.9, "close_time": 1757894399999, "quote_volume": 1030999.4799, "trades": 8469, "taker_buy_base": 242220.1, "taker_buy_quote": 468938.7552 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.917, "high": 1.929, "low": 1.885, "close": 1.924, "volume": 484240.7, "close_time": 1757908799999, "quote_volume": 925183.3854, "trades": 8373, "taker_buy_base": 217604.1, "taker_buy_quote": 416221.2978 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.924, "high": 1.957, "low": 1.88, "close": 1.885, "volume": 965321.0, "close_time": 1757923199999, "quote_volume": 1853966.1971, "trades": 12907, "taker_buy_base": 473595.0, "taker_buy_quote": 911407.0138 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.886, "high": 1.886, "low": 1.834, "close": 1.845, "volume": 1125323.3, "close_time": 1757937599999, "quote_volume": 2087131.2933, "trades": 17317, "taker_buy_base": 630082.8, "taker_buy_quote": 1167995.8455 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.845, "high": 1.86, "low": 1.81, "close": 1.821, "volume": 1151238.5, "close_time": 1757951999999, "quote_volume": 2111656.1538, "trades": 17794, "taker_buy_base": 658569.7, "taker_buy_quote": 1208136.5047 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.82, "high": 1.82, "low": 1.784, "close": 1.799, "volume": 697686.6, "close_time": 1757966399999, "quote_volume": 1255046.2305, "trades": 12864, "taker_buy_base": 329662.4, "taker_buy_quote": 593282.5014 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.799, "high": 1.812, "low": 1.793, "close": 1.804, "volume": 209015.4, "close_time": 1757980799999, "quote_volume": 376969.3243, "trades": 4153, "taker_buy_base": 86810.2, "taker_buy_quote": 156605.2206 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.804, "high": 1.828, "low": 1.794, "close": 1.818, "volume": 222919.3, "close_time": 1757995199999, "quote_volume": 403457.2296, "trades": 5288, "taker_buy_base": 94620.5, "taker_buy_quote": 171138.604 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.818, "high": 1.849, "low": 1.793, "close": 1.84, "volume": 438858.6, "close_time": 1758009599999, "quote_volume": 803310.6028, "trades": 7742, "taker_buy_base": 255011.8, "taker_buy_quote": 467098.4269 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.84, "high": 1.848, "low": 1.824, "close": 1.834, "volume": 290412.8, "close_time": 1758023999999, "quote_volume": 532572.1797, "trades": 5338, "taker_buy_base": 119407.3, "taker_buy_quote": 219043.8626 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.834, "high": 1.86, "low": 1.804, "close": 1.859, "volume": 456757.8, "close_time": 1758038399999, "quote_volume": 836018.3935, "trades": 9019, "taker_buy_base": 232080.0, "taker_buy_quote": 424985.5373 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.86, "high": 1.875, "low": 1.846, "close": 1.863, "volume": 400591.9, "close_time": 1758052799999, "quote_volume": 744433.4716, "trades": 6855, "taker_buy_base": 174753.7, "taker_buy_quote": 324843.8079 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.864, "high": 1.873, "low": 1.839, "close": 1.841, "volume": 251593.2, "close_time": 1758067199999, "quote_volume": 468308.6613, "trades": 3794, "taker_buy_base": 105589.0, "taker_buy_quote": 196461.8719 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.842, "high": 1.843, "low": 1.824, "close": 1.825, "volume": 289764.0, "close_time": 1758081599999, "quote_volume": 530956.3804, "trades": 5264, "taker_buy_base": 142086.7, "taker_buy_quote": 260462.839 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.825, "high": 1.831, "low": 1.807, "close": 1.823, "volume": 280055.7, "close_time": 1758095999999, "quote_volume": 510021.4669, "trades": 4643, "taker_buy_base": 150975.9, "taker_buy_quote": 274984.3617 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.824, "high": 1.824, "low": 1.799, "close": 1.813, "volume": 266201.5, "close_time": 1758110399999, "quote_volume": 481224.4928, "trades": 3739, "taker_buy_base": 96659.9, "taker_buy_quote": 174685.4504 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.813, "high": 1.825, "low": 1.801, "close": 1.804, "volume": 414366.5, "close_time": 1758124799999, "quote_volume": 751576.8925, "trades": 7773, "taker_buy_base": 247860.9, "taker_buy_quote": 449657.9406 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.803, "high": 1.854, "low": 1.788, "close": 1.853, "volume": 870319.7, "close_time": 1758139199999, "quote_volume": 1585345.5107, "trades": 15977, "taker_buy_base": 428243.0, "taker_buy_quote": 780784.9117 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.854, "high": 2.153, "low": 1.828, "close": 2.052, "volume": 5042393.8, "close_time": 1758153599999, "quote_volume": 10308557.5526, "trades": 84623, "taker_buy_base": 2719923.9, "taker_buy_quote": 5551068.6639 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.053, "high": 2.066, "low": 1.993, "close": 2.008, "volume": 1744691.1, "close_time": 1758167999999, "quote_volume": 3535356.167, "trades": 23301, "taker_buy_base": 932787.6, "taker_buy_quote": 1891391.8548 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.008, "high": 2.02, "low": 1.984, "close": 2.002, "volume": 575657.9, "close_time": 1758182399999, "quote_volume": 1151451.8573, "trades": 8876, "taker_buy_base": 255754.0, "taker_buy_quote": 511664.1834 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.002, "high": 2.068, "low": 1.994, "close": 2.031, "volume": 1093486.6, "close_time": 1758196799999, "quote_volume": 2227671.7245, "trades": 15074, "taker_buy_base": 561310.8, "taker_buy_quote": 1143918.7687 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.032, "high": 2.046, "low": 2.004, "close": 2.004, "volume": 770815.8, "close_time": 1758211199999, "quote_volume": 1558956.4246, "trades": 9817, "taker_buy_base": 424135.5, "taker_buy_quote": 857727.3545 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.004, "high": 2.101, "low": 2.003, "close": 2.013, "volume": 1445119.3, "close_time": 1758225599999, "quote_volume": 2960362.3707, "trades": 25844, "taker_buy_base": 764667.9, "taker_buy_quote": 1566105.5321 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.013, "high": 2.02, "low": 1.976, "close": 2.0, "volume": 625429.8, "close_time": 1758239999999, "quote_volume": 1249219.5414, "trades": 7388, "taker_buy_base": 285075.8, "taker_buy_quote": 569959.4399 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.001, "high": 2.014, "low": 1.971, "close": 1.974, "volume": 562611.8, "close_time": 1758254399999, "quote_volume": 1123234.6506, "trades": 7238, "taker_buy_base": 250900.4, "taker_buy_quote": 501170.2117 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.974, "high": 2.005, "low": 1.953, "close": 1.973, "volume": 488762.6, "close_time": 1758268799999, "quote_volume": 967050.5251, "trades": 7014, "taker_buy_base": 236888.2, "taker_buy_quote": 468774.8665 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.973, "high": 1.981, "low": 1.936, "close": 1.943, "volume": 299915.3, "close_time": 1758283199999, "quote_volume": 587298.4594, "trades": 4951, "taker_buy_base": 137258.9, "taker_buy_quote": 268798.0908 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.943, "high": 1.951, "low": 1.882, "close": 1.902, "volume": 703129.4, "close_time": 1758297599999, "quote_volume": 1346063.4599, "trades": 9100, "taker_buy_base": 340532.6, "taker_buy_quote": 652148.6357 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.902, "high": 1.919, "low": 1.86, "close": 1.86, "volume": 504042.9, "close_time": 1758311999999, "quote_volume": 951498.9048, "trades": 7976, "taker_buy_base": 233434.4, "taker_buy_quote": 441486.6271 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.86, "high": 1.872, "low": 1.844, "close": 1.86, "volume": 386789.1, "close_time": 1758326399999, "quote_volume": 719582.6734, "trades": 6633, "taker_buy_base": 186620.9, "taker_buy_quote": 347361.0615 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.859, "high": 1.873, "low": 1.841, "close": 1.858, "volume": 317377.5, "close_time": 1758340799999, "quote_volume": 588715.2776, "trades": 5805, "taker_buy_base": 190775.5, "taker_buy_quote": 354056.4758 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.858, "high": 1.879, "low": 1.853, "close": 1.875, "volume": 255423.6, "close_time": 1758355199999, "quote_volume": 477109.8843, "trades": 6032, "taker_buy_base": 148877.7, "taker_buy_quote": 278181.4309 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.874, "high": 1.874, "low": 1.855, "close": 1.866, "volume": 171150.5, "close_time": 1758369599999, "quote_volume": 318768.9223, "trades": 4049, "taker_buy_base": 80781.4, "taker_buy_quote": 150536.0213 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.865, "high": 1.891, "low": 1.849, "close": 1.871, "volume": 328525.8, "close_time": 1758383999999, "quote_volume": 614590.5892, "trades": 7169, "taker_buy_base": 179223.7, "taker_buy_quote": 335195.3715 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.872, "high": 1.887, "low": 1.838, "close": 1.846, "volume": 536004.3, "close_time": 1758398399999, "quote_volume": 995940.4592, "trades": 8440, "taker_buy_base": 240558.3, "taker_buy_quote": 447952.4265 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.845, "high": 1.865, "low": 1.844, "close": 1.859, "volume": 141857.4, "close_time": 1758412799999, "quote_volume": 263401.7982, "trades": 1963, "taker_buy_base": 60230.3, "taker_buy_quote": 111819.776 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.859, "high": 1.882, "low": 1.856, "close": 1.882, "volume": 230490.8, "close_time": 1758427199999, "quote_volume": 431121.6222, "trades": 2671, "taker_buy_base": 136683.6, "taker_buy_quote": 255683.5332 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.882, "high": 1.887, "low": 1.869, "close": 1.883, "volume": 240628.8, "close_time": 1758441599999, "quote_volume": 451893.2512, "trades": 3180, "taker_buy_base": 119749.8, "taker_buy_quote": 224954.8464 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.883, "high": 1.886, "low": 1.843, "close": 1.855, "volume": 242366.8, "close_time": 1758455999999, "quote_volume": 450572.4493, "trades": 3396, "taker_buy_base": 111528.7, "taker_buy_quote": 207305.9427 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.854, "high": 1.882, "low": 1.854, "close": 1.861, "volume": 254260.8, "close_time": 1758470399999, "quote_volume": 475401.3835, "trades": 3054, "taker_buy_base": 110142.0, "taker_buy_quote": 205931.7716 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.862, "high": 1.866, "low": 1.843, "close": 1.857, "volume": 145906.8, "close_time": 1758484799999, "quote_volume": 270650.1808, "trades": 2583, "taker_buy_base": 68655.3, "taker_buy_quote": 127365.4817 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.856, "high": 1.857, "low": 1.837, "close": 1.837, "volume": 187598.3, "close_time": 1758499199999, "quote_volume": 346545.1982, "trades": 2887, "taker_buy_base": 105952.7, "taker_buy_quote": 195770.6694 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.837, "high": 1.847, "low": 1.763, "close": 1.784, "volume": 875909.9, "close_time": 1758513599999, "quote_volume": 1579112.332, "trades": 13554, "taker_buy_base": 339194.6, "taker_buy_quote": 611685.7011 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.783, "high": 1.783, "low": 1.6, "close": 1.654, "volume": 1862624.0, "close_time": 1758527999999, "quote_volume": 3125003.6158, "trades": 28132, "taker_buy_base": 868241.6, "taker_buy_quote": 1454898.385 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.655, "high": 1.668, "low": 1.636, "close": 1.646, "volume": 665616.7, "close_time": 1758542399999, "quote_volume": 1098632.8475, "trades": 10997, "taker_buy_base": 322104.2, "taker_buy_quote": 531630.4184 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.646, "high": 1.675, "low": 1.63, "close": 1.642, "volume": 621473.6, "close_time": 1758556799999, "quote_volume": 1025992.8267, "trades": 8822, "taker_buy_base": 233619.3, "taker_buy_quote": 385930.5423 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.641, "high": 1.65, "low": 1.617, "close": 1.621, "volume": 460987.3, "close_time": 1758571199999, "quote_volume": 753640.2053, "trades": 6732, "taker_buy_base": 163893.9, "taker_buy_quote": 267969.771 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.622, "high": 1.665, "low": 1.617, "close": 1.665, "volume": 187633.9, "close_time": 1758585599999, "quote_volume": 309135.839, "trades": 3509, "taker_buy_base": 88230.7, "taker_buy_quote": 145469.8256 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.665, "high": 1.67, "low": 1.607, "close": 1.647, "volume": 460931.4, "close_time": 1758599999999, "quote_volume": 756595.9343, "trades": 5665, "taker_buy_base": 263824.6, "taker_buy_quote": 433870.08 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.647, "high": 1.664, "low": 1.629, "close": 1.66, "volume": 519585.0, "close_time": 1758614399999, "quote_volume": 856291.724, "trades": 6620, "taker_buy_base": 239294.6, "taker_buy_quote": 394431.8235 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.661, "high": 1.668, "low": 1.647, "close": 1.657, "volume": 338736.9, "close_time": 1758628799999, "quote_volume": 562084.7018, "trades": 6901, "taker_buy_base": 197181.2, "taker_buy_quote": 327249.1533 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.656, "high": 1.672, "low": 1.639, "close": 1.66, "volume": 265333.2, "close_time": 1758643199999, "quote_volume": 440260.577, "trades": 5042, "taker_buy_base": 143716.3, "taker_buy_quote": 238485.0107 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.661, "high": 1.689, "low": 1.633, "close": 1.637, "volume": 305361.8, "close_time": 1758657599999, "quote_volume": 506952.1255, "trades": 5097, "taker_buy_base": 153042.6, "taker_buy_quote": 254050.6465 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.636, "high": 1.657, "low": 1.625, "close": 1.639, "volume": 147781.1, "close_time": 1758671999999, "quote_volume": 242720.2684, "trades": 3005, "taker_buy_base": 69558.4, "taker_buy_quote": 114197.3631 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.639, "high": 1.662, "low": 1.609, "close": 1.613, "volume": 332651.4, "close_time": 1758686399999, "quote_volume": 543875.0534, "trades": 4948, "taker_buy_base": 146977.9, "taker_buy_quote": 240570.7815 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.612, "high": 1.661, "low": 1.592, "close": 1.649, "volume": 529102.6, "close_time": 1758700799999, "quote_volume": 861857.0953, "trades": 6107, "taker_buy_base": 268618.0, "taker_buy_quote": 438665.6655 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.65, "high": 1.673, "low": 1.646, "close": 1.672, "volume": 187311.5, "close_time": 1758715199999, "quote_volume": 311230.5036, "trades": 3520, "taker_buy_base": 97086.2, "taker_buy_quote": 161333.9997 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.672, "high": 1.702, "low": 1.662, "close": 1.674, "volume": 322761.0, "close_time": 1758729599999, "quote_volume": 542087.5587, "trades": 5804, "taker_buy_base": 188739.9, "taker_buy_quote": 317024.1111 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.674, "high": 1.685, "low": 1.65, "close": 1.655, "volume": 189121.9, "close_time": 1758743999999, "quote_volume": 315979.9773, "trades": 3278, "taker_buy_base": 115158.8, "taker_buy_quote": 192450.4528 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.655, "high": 1.659, "low": 1.636, "close": 1.642, "volume": 136539.5, "close_time": 1758758399999, "quote_volume": 224746.4161, "trades": 1966, "taker_buy_base": 60718.6, "taker_buy_quote": 99918.4151 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.642, "high": 1.651, "low": 1.615, "close": 1.629, "volume": 371010.7, "close_time": 1758772799999, "quote_volume": 604437.1078, "trades": 5575, "taker_buy_base": 169318.7, "taker_buy_quote": 276028.9822 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.629, "high": 1.635, "low": 1.592, "close": 1.606, "volume": 577233.0, "close_time": 1758787199999, "quote_volume": 927868.596, "trades": 5392, "taker_buy_base": 270985.5, "taker_buy_quote": 435811.8846 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.607, "high": 1.617, "low": 1.58, "close": 1.583, "volume": 747434.4, "close_time": 1758801599999, "quote_volume": 1194242.7001, "trades": 8434, "taker_buy_base": 368366.7, "taker_buy_quote": 588814.5673 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.583, "high": 1.615, "low": 1.554, "close": 1.58, "volume": 704585.5, "close_time": 1758815999999, "quote_volume": 1116119.4683, "trades": 10279, "taker_buy_base": 330457.9, "taker_buy_quote": 524041.3827 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.58, "high": 1.586, "low": 1.507, "close": 1.552, "volume": 881805.8, "close_time": 1758830399999, "quote_volume": 1363495.1171, "trades": 11919, "taker_buy_base": 400606.1, "taker_buy_quote": 619761.1979 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.553, "high": 1.558, "low": 1.511, "close": 1.526, "volume": 319131.0, "close_time": 1758844799999, "quote_volume": 489386.622, "trades": 6743, "taker_buy_base": 130423.5, "taker_buy_quote": 200247.3842 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.527, "high": 1.557, "low": 1.519, "close": 1.555, "volume": 279680.0, "close_time": 1758859199999, "quote_volume": 431857.9405, "trades": 4965, "taker_buy_base": 139151.0, "taker_buy_quote": 214822.4693 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.554, "high": 1.559, "low": 1.527, "close": 1.543, "volume": 232585.7, "close_time": 1758873599999, "quote_volume": 359029.3513, "trades": 3840, "taker_buy_base": 108018.5, "taker_buy_quote": 166778.1686 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.543, "high": 1.548, "low": 1.507, "close": 1.524, "volume": 287877.7, "close_time": 1758887999999, "quote_volume": 439605.3217, "trades": 4035, "taker_buy_base": 129808.1, "taker_buy_quote": 198029.6943 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.523, "high": 1.556, "low": 1.507, "close": 1.548, "volume": 417062.1, "close_time": 1758902399999, "quote_volume": 641280.6625, "trades": 7553, "taker_buy_base": 213960.9, "taker_buy_quote": 328786.962 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.549, "high": 1.6, "low": 1.548, "close": 1.581, "volume": 401377.7, "close_time": 1758916799999, "quote_volume": 636059.8509, "trades": 6653, "taker_buy_base": 242679.8, "taker_buy_quote": 384842.7692 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.58, "high": 1.606, "low": 1.573, "close": 1.605, "volume": 190347.7, "close_time": 1758931199999, "quote_volume": 302907.5534, "trades": 2609, "taker_buy_base": 106170.1, "taker_buy_quote": 169003.574 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.605, "high": 1.605, "low": 1.588, "close": 1.595, "volume": 95573.9, "close_time": 1758945599999, "quote_volume": 152565.1497, "trades": 1768, "taker_buy_base": 45751.9, "taker_buy_quote": 73013.3929 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.596, "high": 1.598, "low": 1.583, "close": 1.585, "volume": 91821.5, "close_time": 1758959999999, "quote_volume": 146078.5173, "trades": 1555, "taker_buy_base": 36944.0, "taker_buy_quote": 58795.0118 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.584, "high": 1.585, "low": 1.56, "close": 1.576, "volume": 146100.8, "close_time": 1758974399999, "quote_volume": 229558.9938, "trades": 2570, "taker_buy_base": 70382.3, "taker_buy_quote": 110716.5725 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.577, "high": 1.593, "low": 1.57, "close": 1.592, "volume": 152408.2, "close_time": 1758988799999, "quote_volume": 241170.4689, "trades": 2498, "taker_buy_base": 54591.0, "taker_buy_quote": 86433.8182 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.592, "high": 1.595, "low": 1.566, "close": 1.579, "volume": 171506.2, "close_time": 1759003199999, "quote_volume": 271097.8164, "trades": 2387, "taker_buy_base": 82874.4, "taker_buy_quote": 131153.7502 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.579, "high": 1.597, "low": 1.579, "close": 1.583, "volume": 57545.7, "close_time": 1759017599999, "quote_volume": 91159.3374, "trades": 1303, "taker_buy_base": 30989.0, "taker_buy_quote": 49093.9514 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.583, "high": 1.586, "low": 1.558, "close": 1.573, "volume": 133564.9, "close_time": 1759031999999, "quote_volume": 209536.8357, "trades": 2544, "taker_buy_base": 66660.7, "taker_buy_quote": 104620.4659 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.572, "high": 1.576, "low": 1.556, "close": 1.568, "volume": 108682.8, "close_time": 1759046399999, "quote_volume": 170256.9546, "trades": 1908, "taker_buy_base": 47732.6, "taker_buy_quote": 74821.8854 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.568, "high": 1.573, "low": 1.553, "close": 1.562, "volume": 112806.4, "close_time": 1759060799999, "quote_volume": 176250.1468, "trades": 2470, "taker_buy_base": 63544.4, "taker_buy_quote": 99263.9971 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.562, "high": 1.598, "low": 1.552, "close": 1.596, "volume": 330666.9, "close_time": 1759075199999, "quote_volume": 522141.5104, "trades": 5984, "taker_buy_base": 182651.4, "taker_buy_quote": 288361.164 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.596, "high": 1.606, "low": 1.587, "close": 1.598, "volume": 160085.8, "close_time": 1759089599999, "quote_volume": 255490.79, "trades": 3168, "taker_buy_base": 95546.3, "taker_buy_quote": 152492.0211 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.598, "high": 1.63, "low": 1.596, "close": 1.627, "volume": 224173.2, "close_time": 1759103999999, "quote_volume": 361957.0667, "trades": 3342, "taker_buy_base": 119599.1, "taker_buy_quote": 193167.1566 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.626, "high": 1.626, "low": 1.599, "close": 1.607, "volume": 171953.7, "close_time": 1759118399999, "quote_volume": 276880.2841, "trades": 2707, "taker_buy_base": 74601.8, "taker_buy_quote": 120188.1162 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.607, "high": 1.607, "low": 1.589, "close": 1.599, "volume": 208636.6, "close_time": 1759132799999, "quote_volume": 333250.9924, "trades": 2736, "taker_buy_base": 80708.3, "taker_buy_quote": 128988.6781 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.6, "high": 1.605, "low": 1.569, "close": 1.578, "volume": 155884.6, "close_time": 1759147199999, "quote_volume": 247157.1212, "trades": 2725, "taker_buy_base": 87704.4, "taker_buy_quote": 139099.4886 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.578, "high": 1.613, "low": 1.556, "close": 1.584, "volume": 351068.2, "close_time": 1759161599999, "quote_volume": 556939.5788, "trades": 4849, "taker_buy_base": 187949.6, "taker_buy_quote": 298166.7211 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.584, "high": 1.597, "low": 1.562, "close": 1.594, "volume": 171961.1, "close_time": 1759175999999, "quote_volume": 271317.0056, "trades": 3434, "taker_buy_base": 81305.8, "taker_buy_quote": 128339.9764 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.594, "high": 1.612, "low": 1.584, "close": 1.585, "volume": 171375.2, "close_time": 1759190399999, "quote_volume": 274119.5019, "trades": 2687, "taker_buy_base": 102221.6, "taker_buy_quote": 163538.7417 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.585, "high": 1.59, "low": 1.56, "close": 1.569, "volume": 300932.0, "close_time": 1759204799999, "quote_volume": 473635.1557, "trades": 3916, "taker_buy_base": 179584.0, "taker_buy_quote": 282679.3671 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.57, "high": 1.58, "low": 1.563, "close": 1.57, "volume": 165201.5, "close_time": 1759219199999, "quote_volume": 259530.5593, "trades": 2861, "taker_buy_base": 66195.2, "taker_buy_quote": 104095.7072 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.57, "high": 1.576, "low": 1.558, "close": 1.57, "volume": 225928.9, "close_time": 1759233599999, "quote_volume": 353728.9993, "trades": 3511, "taker_buy_base": 128332.8, "taker_buy_quote": 200948.806 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.569, "high": 1.578, "low": 1.523, "close": 1.537, "volume": 285480.7, "close_time": 1759247999999, "quote_volume": 443287.441, "trades": 4659, "taker_buy_base": 142542.7, "taker_buy_quote": 221342.8595 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.536, "high": 1.571, "low": 1.518, "close": 1.569, "volume": 564117.5, "close_time": 1759262399999, "quote_volume": 869291.1287, "trades": 8910, "taker_buy_base": 275893.7, "taker_buy_quote": 425219.3237 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.569, "high": 1.585, "low": 1.56, "close": 1.572, "volume": 239623.3, "close_time": 1759276799999, "quote_volume": 376893.2239, "trades": 4977, "taker_buy_base": 116160.3, "taker_buy_quote": 182869.6246 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.572, "high": 1.586, "low": 1.557, "close": 1.56, "volume": 174512.1, "close_time": 1759291199999, "quote_volume": 274843.885, "trades": 3209, "taker_buy_base": 88467.2, "taker_buy_quote": 139394.043 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.559, "high": 1.585, "low": 1.557, "close": 1.569, "volume": 284333.9, "close_time": 1759305599999, "quote_volume": 446603.1949, "trades": 5322, "taker_buy_base": 142628.5, "taker_buy_quote": 223991.8482 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.568, "high": 1.638, "low": 1.567, "close": 1.632, "volume": 515747.7, "close_time": 1759319999999, "quote_volume": 834765.9558, "trades": 7666, "taker_buy_base": 277525.9, "taker_buy_quote": 449222.9143 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.633, "high": 1.651, "low": 1.624, "close": 1.644, "volume": 392037.2, "close_time": 1759334399999, "quote_volume": 641896.2654, "trades": 6358, "taker_buy_base": 210796.8, "taker_buy_quote": 345236.0713 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.645, "high": 1.649, "low": 1.627, "close": 1.641, "volume": 357436.7, "close_time": 1759348799999, "quote_volume": 585408.9116, "trades": 6617, "taker_buy_base": 127724.4, "taker_buy_quote": 209264.4656 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.641, "high": 1.652, "low": 1.627, "close": 1.65, "volume": 176734.4, "close_time": 1759363199999, "quote_volume": 289302.4926, "trades": 3450, "taker_buy_base": 77417.3, "taker_buy_quote": 126804.4606 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.65, "high": 1.676, "low": 1.638, "close": 1.671, "volume": 238836.7, "close_time": 1759377599999, "quote_volume": 396066.2402, "trades": 3725, "taker_buy_base": 106481.8, "taker_buy_quote": 176808.5227 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.672, "high": 1.69, "low": 1.663, "close": 1.673, "volume": 274040.4, "close_time": 1759391999999, "quote_volume": 460051.7869, "trades": 4189, "taker_buy_base": 118797.2, "taker_buy_quote": 199438.3487 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.674, "high": 1.684, "low": 1.667, "close": 1.673, "volume": 312665.4, "close_time": 1759406399999, "quote_volume": 523708.7324, "trades": 4490, "taker_buy_base": 117832.2, "taker_buy_quote": 197388.7296 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.674, "high": 1.683, "low": 1.631, "close": 1.663, "volume": 423768.8, "close_time": 1759420799999, "quote_volume": 702389.241, "trades": 7774, "taker_buy_base": 164730.6, "taker_buy_quote": 272838.014 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.663, "high": 1.695, "low": 1.651, "close": 1.687, "volume": 525928.9, "close_time": 1759435199999, "quote_volume": 879056.5194, "trades": 7206, "taker_buy_base": 175608.8, "taker_buy_quote": 293853.4603 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.688, "high": 1.699, "low": 1.677, "close": 1.689, "volume": 309238.0, "close_time": 1759449599999, "quote_volume": 521699.5757, "trades": 4793, "taker_buy_base": 172148.1, "taker_buy_quote": 290438.443 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.689, "high": 1.69, "low": 1.647, "close": 1.662, "volume": 268756.1, "close_time": 1759463999999, "quote_volume": 447017.5808, "trades": 3452, "taker_buy_base": 108170.8, "taker_buy_quote": 179960.4189 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.662, "high": 1.674, "low": 1.639, "close": 1.649, "volume": 323199.0, "close_time": 1759478399999, "quote_volume": 534807.47, "trades": 3589, "taker_buy_base": 116520.4, "taker_buy_quote": 192974.0438 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.649, "high": 1.658, "low": 1.638, "close": 1.642, "volume": 180829.5, "close_time": 1759492799999, "quote_volume": 298097.0945, "trades": 2425, "taker_buy_base": 92819.6, "taker_buy_quote": 152976.2903 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.642, "high": 1.681, "low": 1.623, "close": 1.68, "volume": 530453.2, "close_time": 1759507199999, "quote_volume": 873872.9785, "trades": 8806, "taker_buy_base": 235597.4, "taker_buy_quote": 388396.8642 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.681, "high": 1.726, "low": 1.64, "close": 1.659, "volume": 676293.6, "close_time": 1759521599999, "quote_volume": 1135610.7911, "trades": 11430, "taker_buy_base": 316683.2, "taker_buy_quote": 532188.7741 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.66, "high": 1.667, "low": 1.647, "close": 1.653, "volume": 219037.1, "close_time": 1759535999999, "quote_volume": 362789.8719, "trades": 5797, "taker_buy_base": 96116.5, "taker_buy_quote": 159144.8156 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.653, "high": 1.659, "low": 1.615, "close": 1.623, "volume": 252451.8, "close_time": 1759550399999, "quote_volume": 411826.311, "trades": 4235, "taker_buy_base": 107243.6, "taker_buy_quote": 174980.7314 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.624, "high": 1.639, "low": 1.616, "close": 1.621, "volume": 230615.0, "close_time": 1759564799999, "quote_volume": 375545.3025, "trades": 3691, "taker_buy_base": 117065.6, "taker_buy_quote": 190699.9791 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.622, "high": 1.627, "low": 1.585, "close": 1.594, "volume": 242646.6, "close_time": 1759579199999, "quote_volume": 389292.7702, "trades": 4711, "taker_buy_base": 120132.1, "taker_buy_quote": 193024.0922 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.595, "high": 1.616, "low": 1.575, "close": 1.581, "volume": 228696.7, "close_time": 1759593599999, "quote_volume": 364758.4537, "trades": 3816, "taker_buy_base": 93177.6, "taker_buy_quote": 148974.7149 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.582, "high": 1.595, "low": 1.578, "close": 1.593, "volume": 133887.8, "close_time": 1759607999999, "quote_volume": 212650.446, "trades": 1993, "taker_buy_base": 83536.0, "taker_buy_quote": 132775.9005 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.594, "high": 1.61, "low": 1.594, "close": 1.606, "volume": 93951.5, "close_time": 1759622399999, "quote_volume": 150592.3745, "trades": 1139, "taker_buy_base": 41092.5, "taker_buy_quote": 65859.5993 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.607, "high": 1.646, "low": 1.589, "close": 1.634, "volume": 257138.0, "close_time": 1759636799999, "quote_volume": 415906.9313, "trades": 4382, "taker_buy_base": 146309.2, "taker_buy_quote": 236468.8404 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.633, "high": 1.674, "low": 1.629, "close": 1.674, "volume": 345227.4, "close_time": 1759651199999, "quote_volume": 572284.0688, "trades": 5187, "taker_buy_base": 198657.9, "taker_buy_quote": 329541.8086 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.674, "high": 1.683, "low": 1.622, "close": 1.639, "volume": 656109.1, "close_time": 1759665599999, "quote_volume": 1092524.8796, "trades": 6529, "taker_buy_base": 172112.5, "taker_buy_quote": 285483.7008 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.638, "high": 1.638, "low": 1.61, "close": 1.623, "volume": 197948.9, "close_time": 1759679999999, "quote_volume": 321683.8794, "trades": 2956, "taker_buy_base": 78650.4, "taker_buy_quote": 127838.9376 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.623, "high": 1.628, "low": 1.582, "close": 1.583, "volume": 172390.4, "close_time": 1759694399999, "quote_volume": 276317.5104, "trades": 2761, "taker_buy_base": 74922.3, "taker_buy_quote": 120366.3128 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.583, "high": 1.606, "low": 1.579, "close": 1.597, "volume": 107986.0, "close_time": 1759708799999, "quote_volume": 172274.4759, "trades": 2319, "taker_buy_base": 59865.3, "taker_buy_quote": 95516.7859 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.597, "high": 1.625, "low": 1.586, "close": 1.615, "volume": 201693.3, "close_time": 1759723199999, "quote_volume": 324241.9833, "trades": 4170, "taker_buy_base": 90559.1, "taker_buy_quote": 145549.6527 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.614, "high": 1.632, "low": 1.6, "close": 1.613, "volume": 186258.1, "close_time": 1759737599999, "quote_volume": 300961.7063, "trades": 3311, "taker_buy_base": 104136.4, "taker_buy_quote": 168118.615 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.615, "high": 1.637, "low": 1.6, "close": 1.619, "volume": 769305.7, "close_time": 1759751999999, "quote_volume": 1243086.1175, "trades": 6398, "taker_buy_base": 373911.6, "taker_buy_quote": 603937.2687 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.619, "high": 1.678, "low": 1.617, "close": 1.675, "volume": 1114504.9, "close_time": 1759766399999, "quote_volume": 1834891.421, "trades": 9522, "taker_buy_base": 613727.4, "taker_buy_quote": 1010484.1593 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.675, "high": 1.694, "low": 1.66, "close": 1.679, "volume": 249691.6, "close_time": 1759780799999, "quote_volume": 417777.655, "trades": 7563, "taker_buy_base": 117120.6, "taker_buy_quote": 195901.1822 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.68, "high": 1.684, "low": 1.661, "close": 1.666, "volume": 112961.9, "close_time": 1759795199999, "quote_volume": 189006.4072, "trades": 3868, "taker_buy_base": 51424.7, "taker_buy_quote": 86062.8882 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.665, "high": 1.681, "low": 1.656, "close": 1.669, "volume": 214834.6, "close_time": 1759809599999, "quote_volume": 358472.8378, "trades": 5279, "taker_buy_base": 82306.5, "taker_buy_quote": 137449.6962 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.669, "high": 1.685, "low": 1.633, "close": 1.639, "volume": 254610.2, "close_time": 1759823999999, "quote_volume": 422651.8108, "trades": 4672, "taker_buy_base": 107075.0, "taker_buy_quote": 177864.606 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.639, "high": 1.656, "low": 1.62, "close": 1.653, "volume": 405952.2, "close_time": 1759838399999, "quote_volume": 666017.6822, "trades": 5530, "taker_buy_base": 198672.6, "taker_buy_quote": 326324.9542 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.652, "high": 1.652, "low": 1.563, "close": 1.574, "volume": 1708942.2, "close_time": 1759852799999, "quote_volume": 2756308.8215, "trades": 22480, "taker_buy_base": 834130.5, "taker_buy_quote": 1345594.0151 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.574, "high": 1.598, "low": 1.565, "close": 1.58, "volume": 369774.2, "close_time": 1759867199999, "quote_volume": 584639.3368, "trades": 8416, "taker_buy_base": 180486.9, "taker_buy_quote": 285452.8635 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.58, "high": 1.601, "low": 1.578, "close": 1.584, "volume": 254682.3, "close_time": 1759881599999, "quote_volume": 404697.1585, "trades": 5341, "taker_buy_base": 101656.1, "taker_buy_quote": 161511.8782 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.584, "high": 1.611, "low": 1.578, "close": 1.582, "volume": 185906.8, "close_time": 1759895999999, "quote_volume": 296755.3718, "trades": 5919, "taker_buy_base": 81274.8, "taker_buy_quote": 129610.3806 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.581, "high": 1.599, "low": 1.571, "close": 1.597, "volume": 217265.9, "close_time": 1759910399999, "quote_volume": 344512.1426, "trades": 4121, "taker_buy_base": 100592.8, "taker_buy_quote": 159584.6398 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.599, "high": 1.616, "low": 1.585, "close": 1.588, "volume": 392177.2, "close_time": 1759924799999, "quote_volume": 627122.4013, "trades": 5840, "taker_buy_base": 178843.1, "taker_buy_quote": 286272.8155 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.588, "high": 1.617, "low": 1.576, "close": 1.601, "volume": 327353.6, "close_time": 1759939199999, "quote_volume": 522575.6998, "trades": 4788, "taker_buy_base": 193946.7, "taker_buy_quote": 309705.1772 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.602, "high": 1.644, "low": 1.598, "close": 1.634, "volume": 332461.1, "close_time": 1759953599999, "quote_volume": 540437.9406, "trades": 5385, "taker_buy_base": 219580.5, "taker_buy_quote": 356409.4931 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.634, "high": 1.637, "low": 1.618, "close": 1.626, "volume": 126431.0, "close_time": 1759967999999, "quote_volume": 205980.9231, "trades": 2319, "taker_buy_base": 73937.4, "taker_buy_quote": 120485.8463 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.626, "high": 1.629, "low": 1.58, "close": 1.596, "volume": 231336.4, "close_time": 1759982399999, "quote_volume": 370581.4377, "trades": 4161, "taker_buy_base": 126471.1, "taker_buy_quote": 202700.2224 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.596, "high": 1.607, "low": 1.573, "close": 1.574, "volume": 277710.4, "close_time": 1759996799999, "quote_volume": 442571.1919, "trades": 3403, "taker_buy_base": 139857.1, "taker_buy_quote": 223031.2285 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.574, "high": 1.578, "low": 1.543, "close": 1.562, "volume": 291566.0, "close_time": 1760011199999, "quote_volume": 454895.0715, "trades": 5840, "taker_buy_base": 154398.5, "taker_buy_quote": 241100.2222 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.561, "high": 1.585, "low": 1.535, "close": 1.546, "volume": 348462.9, "close_time": 1760025599999, "quote_volume": 543652.2698, "trades": 6095, "taker_buy_base": 196464.7, "taker_buy_quote": 306605.5377 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.545, "high": 1.56, "low": 1.525, "close": 1.552, "volume": 313690.0, "close_time": 1760039999999, "quote_volume": 484942.964, "trades": 4106, "taker_buy_base": 159414.4, "taker_buy_quote": 246269.8346 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.552, "high": 1.574, "low": 1.547, "close": 1.564, "volume": 179149.8, "close_time": 1760054399999, "quote_volume": 279347.0301, "trades": 2749, "taker_buy_base": 111595.6, "taker_buy_quote": 174141.861 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.563, "high": 1.589, "low": 1.557, "close": 1.577, "volume": 134035.1, "close_time": 1760068799999, "quote_volume": 210632.882, "trades": 3238, "taker_buy_base": 61559.2, "taker_buy_quote": 96775.2002 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.577, "high": 1.584, "low": 1.545, "close": 1.546, "volume": 157821.5, "close_time": 1760083199999, "quote_volume": 247082.0429, "trades": 3892, "taker_buy_base": 66334.2, "taker_buy_quote": 103855.6793 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.547, "high": 1.567, "low": 1.543, "close": 1.565, "volume": 151361.5, "close_time": 1760097599999, "quote_volume": 235529.3404, "trades": 3952, "taker_buy_base": 84179.3, "taker_buy_quote": 131058.5577 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.564, "high": 1.589, "low": 1.478, "close": 1.493, "volume": 889777.8, "close_time": 1760111999999, "quote_volume": 1355511.132, "trades": 15082, "taker_buy_base": 393730.0, "taker_buy_quote": 601288.8133 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.493, "high": 1.502, "low": 1.43, "close": 1.442, "volume": 669786.6, "close_time": 1760126399999, "quote_volume": 981519.056, "trades": 11125, "taker_buy_base": 317221.3, "taker_buy_quote": 465978.1728 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.442, "high": 1.478, "low": 0.338, "close": 1.029, "volume": 12591032.9, "close_time": 1760140799999, "quote_volume": 12480093.65397, "trades": 167105, "taker_buy_base": 6891626.3, "taker_buy_quote": 6715104.3386 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.029, "high": 1.088, "low": 0.988, "close": 1.076, "volume": 3266150.2, "close_time": 1760155199999, "quote_volume": 3414426.5675, "trades": 44981, "taker_buy_base": 1779573.4, "taker_buy_quote": 1860764.7423 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.074, "high": 1.113, "low": 1.07, "close": 1.08, "volume": 1041804.2, "close_time": 1760169599999, "quote_volume": 1132272.9752, "trades": 12139, "taker_buy_base": 466883.0, "taker_buy_quote": 507722.0012 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.08, "high": 1.122, "low": 1.074, "close": 1.105, "volume": 948929.4, "close_time": 1760183999999, "quote_volume": 1045630.4707, "trades": 7438, "taker_buy_base": 542780.9, "taker_buy_quote": 598542.9336 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.105, "high": 1.131, "low": 1.062, "close": 1.106, "volume": 1473383.0, "close_time": 1760198399999, "quote_volume": 1621427.7804, "trades": 13773, "taker_buy_base": 733984.0, "taker_buy_quote": 808822.6724 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.105, "high": 1.116, "low": 1.042, "close": 1.051, "volume": 509998.5, "close_time": 1760212799999, "quote_volume": 552800.3945, "trades": 6499, "taker_buy_base": 220525.1, "taker_buy_quote": 239042.9889 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.05, "high": 1.053, "low": 1.002, "close": 1.034, "volume": 737232.2, "close_time": 1760227199999, "quote_volume": 759812.1452, "trades": 7643, "taker_buy_base": 308887.0, "taker_buy_quote": 318276.3141 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.034, "high": 1.041, "low": 1.013, "close": 1.026, "volume": 977276.0, "close_time": 1760241599999, "quote_volume": 1007386.3436, "trades": 5719, "taker_buy_base": 400847.1, "taker_buy_quote": 412753.5966 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.025, "high": 1.059, "low": 1.024, "close": 1.052, "volume": 418311.5, "close_time": 1760255999999, "quote_volume": 438027.6411, "trades": 4187, "taker_buy_base": 188186.5, "taker_buy_quote": 197000.8692 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.053, "high": 1.057, "low": 1.028, "close": 1.044, "volume": 325476.1, "close_time": 1760270399999, "quote_volume": 338056.0093, "trades": 3390, "taker_buy_base": 148082.4, "taker_buy_quote": 153841.7566 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.044, "high": 1.138, "low": 1.029, "close": 1.135, "volume": 1295989.8, "close_time": 1760284799999, "quote_volume": 1420965.3378, "trades": 13083, "taker_buy_base": 640129.6, "taker_buy_quote": 701426.0961 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.135, "high": 1.196, "low": 1.135, "close": 1.189, "volume": 1708278.0, "close_time": 1760299199999, "quote_volume": 1993059.2301, "trades": 12513, "taker_buy_base": 889823.3, "taker_buy_quote": 1038178.9296 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.188, "high": 1.198, "low": 1.154, "close": 1.162, "volume": 570771.2, "close_time": 1760313599999, "quote_volume": 669762.6916, "trades": 5030, "taker_buy_base": 280566.9, "taker_buy_quote": 329111.482 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.162, "high": 1.173, "low": 1.133, "close": 1.137, "volume": 885300.0, "close_time": 1760327999999, "quote_volume": 1015646.7833, "trades": 5846, "taker_buy_base": 487235.6, "taker_buy_quote": 559090.1841 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.137, "high": 1.179, "low": 1.135, "close": 1.16, "volume": 361695.4, "close_time": 1760342399999, "quote_volume": 417338.672, "trades": 3885, "taker_buy_base": 177346.5, "taker_buy_quote": 204466.5536 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.159, "high": 1.185, "low": 1.116, "close": 1.136, "volume": 952093.5, "close_time": 1760356799999, "quote_volume": 1094662.1359, "trades": 10720, "taker_buy_base": 419896.6, "taker_buy_quote": 482815.87 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.135, "high": 1.183, "low": 1.128, "close": 1.176, "volume": 1175549.7, "close_time": 1760371199999, "quote_volume": 1358084.3458, "trades": 13023, "taker_buy_base": 575447.1, "taker_buy_quote": 664400.286 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.176, "high": 1.246, "low": 1.167, "close": 1.233, "volume": 957879.6, "close_time": 1760385599999, "quote_volume": 1159617.2745, "trades": 9863, "taker_buy_base": 482987.1, "taker_buy_quote": 584669.9767 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.232, "high": 1.253, "low": 1.226, "close": 1.235, "volume": 618215.0, "close_time": 1760399999999, "quote_volume": 765234.1566, "trades": 5665, "taker_buy_base": 299709.4, "taker_buy_quote": 370955.9346 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.236, "high": 1.244, "low": 1.188, "close": 1.192, "volume": 538184.8, "close_time": 1760414399999, "quote_volume": 655722.6685, "trades": 6035, "taker_buy_base": 269432.3, "taker_buy_quote": 329191.6822 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.192, "high": 1.198, "low": 1.099, "close": 1.112, "volume": 1081294.6, "close_time": 1760428799999, "quote_volume": 1233202.1192, "trades": 11141, "taker_buy_base": 538113.1, "taker_buy_quote": 613968.4651 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.112, "high": 1.133, "low": 1.085, "close": 1.114, "volume": 563396.0, "close_time": 1760443199999, "quote_volume": 626060.0616, "trades": 6731, "taker_buy_base": 255164.7, "taker_buy_quote": 283482.3296 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.114, "high": 1.169, "low": 1.089, "close": 1.169, "volume": 634138.4, "close_time": 1760457599999, "quote_volume": 713375.5135, "trades": 13034, "taker_buy_base": 368072.7, "taker_buy_quote": 414488.06 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.17, "high": 1.192, "low": 1.14, "close": 1.155, "volume": 747863.6, "close_time": 1760471999999, "quote_volume": 869866.505, "trades": 8659, "taker_buy_base": 418036.5, "taker_buy_quote": 485534.4583 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.155, "high": 1.174, "low": 1.149, "close": 1.168, "volume": 220221.7, "close_time": 1760486399999, "quote_volume": 256183.452, "trades": 2703, "taker_buy_base": 143331.8, "taker_buy_quote": 166826.6034 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.168, "high": 1.177, "low": 1.147, "close": 1.155, "volume": 364125.7, "close_time": 1760500799999, "quote_volume": 422768.6723, "trades": 4083, "taker_buy_base": 201330.6, "taker_buy_quote": 233893.2457 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.155, "high": 1.178, "low": 1.15, "close": 1.176, "volume": 365628.5, "close_time": 1760515199999, "quote_volume": 427746.2475, "trades": 3895, "taker_buy_base": 222818.7, "taker_buy_quote": 260770.0664 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.175, "high": 1.208, "low": 1.154, "close": 1.169, "volume": 456149.6, "close_time": 1760529599999, "quote_volume": 538776.8093, "trades": 5167, "taker_buy_base": 266895.4, "taker_buy_quote": 315605.1754 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.169, "high": 1.174, "low": 1.124, "close": 1.135, "volume": 681821.2, "close_time": 1760543999999, "quote_volume": 784101.2264, "trades": 7849, "taker_buy_base": 326124.7, "taker_buy_quote": 375515.1271 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.135, "high": 1.167, "low": 1.128, "close": 1.139, "volume": 568385.9, "close_time": 1760558399999, "quote_volume": 651671.5354, "trades": 5271, "taker_buy_base": 345184.2, "taker_buy_quote": 395644.9981 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.14, "high": 1.146, "low": 1.112, "close": 1.128, "volume": 537789.4, "close_time": 1760572799999, "quote_volume": 606431.3594, "trades": 4709, "taker_buy_base": 230205.1, "taker_buy_quote": 259473.5607 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.129, "high": 1.142, "low": 1.09, "close": 1.092, "volume": 1598459.0, "close_time": 1760587199999, "quote_volume": 1781046.0068, "trades": 22213, "taker_buy_base": 679781.9, "taker_buy_quote": 758674.0511 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.091, "high": 1.116, "low": 1.073, "close": 1.109, "volume": 1012522.9, "close_time": 1760601599999, "quote_volume": 1105840.1664, "trades": 20851, "taker_buy_base": 423165.2, "taker_buy_quote": 462577.9243 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.11, "high": 1.135, "low": 1.067, "close": 1.128, "volume": 727040.4, "close_time": 1760615999999, "quote_volume": 802590.9217, "trades": 9787, "taker_buy_base": 379541.2, "taker_buy_quote": 419441.0968 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.128, "high": 1.213, "low": 1.115, "close": 1.132, "volume": 6953518.3, "close_time": 1760630399999, "quote_volume": 8085927.9435, "trades": 73577, "taker_buy_base": 3460977.6, "taker_buy_quote": 4026132.1754 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.131, "high": 1.171, "low": 1.104, "close": 1.123, "volume": 2710498.5, "close_time": 1760644799999, "quote_volume": 3070126.2256, "trades": 18737, "taker_buy_base": 1511930.2, "taker_buy_quote": 1716484.3248 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.124, "high": 1.146, "low": 1.102, "close": 1.13, "volume": 1112673.7, "close_time": 1760659199999, "quote_volume": 1248977.111, "trades": 19323, "taker_buy_base": 666489.9, "taker_buy_quote": 749095.8398 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.129, "high": 1.187, "low": 1.127, "close": 1.17, "volume": 912486.7, "close_time": 1760673599999, "quote_volume": 1059275.1307, "trades": 10742, "taker_buy_base": 465546.6, "taker_buy_quote": 540963.9546 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.17, "high": 1.21, "low": 1.112, "close": 1.115, "volume": 2323643.3, "close_time": 1760687999999, "quote_volume": 2704309.1663, "trades": 31060, "taker_buy_base": 1090430.9, "taker_buy_quote": 1270913.4222 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.117, "high": 1.211, "low": 1.087, "close": 1.189, "volume": 2528989.2, "close_time": 1760702399999, "quote_volume": 2907737.8349, "trades": 35531, "taker_buy_base": 1387548.3, "taker_buy_quote": 1599068.7016 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.19, "high": 1.206, "low": 1.123, "close": 1.189, "volume": 2518213.2, "close_time": 1760716799999, "quote_volume": 2935095.4527, "trades": 33610, "taker_buy_base": 1340745.0, "taker_buy_quote": 1562628.8414 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.188, "high": 1.2, "low": 1.163, "close": 1.168, "volume": 974043.9, "close_time": 1760731199999, "quote_volume": 1152431.6912, "trades": 9139, "taker_buy_base": 459436.3, "taker_buy_quote": 543984.413 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.169, "high": 1.185, "low": 1.128, "close": 1.131, "volume": 709780.2, "close_time": 1760745599999, "quote_volume": 821976.1651, "trades": 7581, "taker_buy_base": 304994.3, "taker_buy_quote": 353029.8531 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.132, "high": 1.14, "low": 1.1, "close": 1.115, "volume": 1243014.9, "close_time": 1760759999999, "quote_volume": 1395058.4351, "trades": 10801, "taker_buy_base": 671980.6, "taker_buy_quote": 754232.7221 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.115, "high": 1.146, "low": 1.103, "close": 1.128, "volume": 1836910.5, "close_time": 1760774399999, "quote_volume": 2064862.6964, "trades": 16508, "taker_buy_base": 1010532.6, "taker_buy_quote": 1135541.6182 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.128, "high": 1.138, "low": 1.104, "close": 1.115, "volume": 864464.9, "close_time": 1760788799999, "quote_volume": 967942.8335, "trades": 9531, "taker_buy_base": 422285.5, "taker_buy_quote": 472951.3056 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.114, "high": 1.114, "low": 1.04, "close": 1.068, "volume": 2383507.2, "close_time": 1760803199999, "quote_volume": 2542434.0984, "trades": 18356, "taker_buy_base": 1026509.2, "taker_buy_quote": 1093852.7767 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.067, "high": 1.089, "low": 1.052, "close": 1.078, "volume": 1273613.4, "close_time": 1760817599999, "quote_volume": 1366307.0299, "trades": 8206, "taker_buy_base": 654675.2, "taker_buy_quote": 702281.2522 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.079, "high": 1.092, "low": 1.068, "close": 1.07, "volume": 849276.5, "close_time": 1760831999999, "quote_volume": 914829.0155, "trades": 4378, "taker_buy_base": 425663.1, "taker_buy_quote": 458257.6407 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.07, "high": 1.071, "low": 1.05, "close": 1.068, "volume": 229393.0, "close_time": 1760846399999, "quote_volume": 243118.853, "trades": 2460, "taker_buy_base": 116162.4, "taker_buy_quote": 123181.2106 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.068, "high": 1.078, "low": 1.053, "close": 1.061, "volume": 379418.0, "close_time": 1760860799999, "quote_volume": 404328.828, "trades": 2732, "taker_buy_base": 199766.9, "taker_buy_quote": 213465.1673 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.062, "high": 1.099, "low": 1.049, "close": 1.086, "volume": 879305.2, "close_time": 1760875199999, "quote_volume": 948238.3269, "trades": 7436, "taker_buy_base": 440397.4, "taker_buy_quote": 474899.6203 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.086, "high": 1.096, "low": 1.069, "close": 1.089, "volume": 947475.4, "close_time": 1760889599999, "quote_volume": 1026338.1926, "trades": 6301, "taker_buy_base": 464958.0, "taker_buy_quote": 503739.1848 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.089, "high": 1.101, "low": 1.081, "close": 1.092, "volume": 454534.3, "close_time": 1760903999999, "quote_volume": 495314.58, "trades": 3901, "taker_buy_base": 182746.5, "taker_buy_quote": 199492.7203 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.092, "high": 1.1, "low": 1.084, "close": 1.089, "volume": 191664.0, "close_time": 1760918399999, "quote_volume": 209288.8669, "trades": 2656, "taker_buy_base": 80089.8, "taker_buy_quote": 87490.0259 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.09, "high": 1.108, "low": 1.064, "close": 1.103, "volume": 403376.7, "close_time": 1760932799999, "quote_volume": 436042.289, "trades": 5196, "taker_buy_base": 167216.3, "taker_buy_quote": 180667.488 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.103, "high": 1.154, "low": 1.094, "close": 1.152, "volume": 1293493.0, "close_time": 1760947199999, "quote_volume": 1457789.3466, "trades": 9288, "taker_buy_base": 918428.9, "taker_buy_quote": 1037042.5665 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.152, "high": 1.166, "low": 1.134, "close": 1.154, "volume": 1049878.3, "close_time": 1760961599999, "quote_volume": 1209190.8923, "trades": 9052, "taker_buy_base": 554113.3, "taker_buy_quote": 638442.826 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.155, "high": 1.171, "low": 1.147, "close": 1.152, "volume": 547744.8, "close_time": 1760975999999, "quote_volume": 634929.6153, "trades": 5213, "taker_buy_base": 263433.0, "taker_buy_quote": 305411.2559 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.152, "high": 1.164, "low": 1.131, "close": 1.147, "volume": 777544.8, "close_time": 1760990399999, "quote_volume": 892468.5376, "trades": 6902, "taker_buy_base": 356563.2, "taker_buy_quote": 409322.3833 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.146, "high": 1.155, "low": 1.135, "close": 1.137, "volume": 263632.1, "close_time": 1761004799999, "quote_volume": 301604.2833, "trades": 5745, "taker_buy_base": 133783.6, "taker_buy_quote": 153016.1182 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.136, "high": 1.138, "low": 1.097, "close": 1.1, "volume": 557574.0, "close_time": 1761019199999, "quote_volume": 622143.1504, "trades": 9552, "taker_buy_base": 197283.4, "taker_buy_quote": 220198.4413 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.099, "high": 1.102, "low": 1.067, "close": 1.076, "volume": 537519.0, "close_time": 1761033599999, "quote_volume": 580065.5044, "trades": 7945, "taker_buy_base": 288966.5, "taker_buy_quote": 311688.5976 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.076, "high": 1.089, "low": 1.057, "close": 1.087, "volume": 408286.1, "close_time": 1761047999999, "quote_volume": 437593.5244, "trades": 5659, "taker_buy_base": 201672.6, "taker_buy_quote": 216318.234 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.086, "high": 1.156, "low": 1.076, "close": 1.149, "volume": 653853.5, "close_time": 1761062399999, "quote_volume": 727870.3973, "trades": 9906, "taker_buy_base": 368036.8, "taker_buy_quote": 409488.0763 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.149, "high": 1.166, "low": 1.131, "close": 1.132, "volume": 1034254.4, "close_time": 1761076799999, "quote_volume": 1191303.4853, "trades": 14801, "taker_buy_base": 515502.6, "taker_buy_quote": 594045.572 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.131, "high": 1.133, "low": 1.067, "close": 1.072, "volume": 666221.4, "close_time": 1761091199999, "quote_volume": 731481.7126, "trades": 8134, "taker_buy_base": 275436.7, "taker_buy_quote": 302235.7668 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.072, "high": 1.082, "low": 1.061, "close": 1.066, "volume": 387720.5, "close_time": 1761105599999, "quote_volume": 414646.6466, "trades": 7393, "taker_buy_base": 190319.5, "taker_buy_quote": 203740.2216 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.066, "high": 1.077, "low": 1.046, "close": 1.071, "volume": 842045.0, "close_time": 1761119999999, "quote_volume": 893779.1257, "trades": 6211, "taker_buy_base": 373973.3, "taker_buy_quote": 397465.8545 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.071, "high": 1.096, "low": 1.051, "close": 1.071, "volume": 928388.9, "close_time": 1761134399999, "quote_volume": 998986.0832, "trades": 8631, "taker_buy_base": 466000.6, "taker_buy_quote": 502130.9719 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.07, "high": 1.091, "low": 1.063, "close": 1.078, "volume": 518218.8, "close_time": 1761148799999, "quote_volume": 556940.2318, "trades": 5257, "taker_buy_base": 236939.0, "taker_buy_quote": 254796.4382 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.079, "high": 1.083, "low": 1.041, "close": 1.053, "volume": 420236.7, "close_time": 1761163199999, "quote_volume": 446373.2044, "trades": 4298, "taker_buy_base": 168625.9, "taker_buy_quote": 179416.5266 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.053, "high": 1.057, "low": 1.01, "close": 1.035, "volume": 870687.6, "close_time": 1761177599999, "quote_volume": 892725.1501, "trades": 5206, "taker_buy_base": 377167.7, "taker_buy_quote": 386699.872 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.034, "high": 1.061, "low": 1.03, "close": 1.059, "volume": 452499.7, "close_time": 1761191999999, "quote_volume": 473263.4081, "trades": 2799, "taker_buy_base": 209611.4, "taker_buy_quote": 218824.8191 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.058, "high": 1.086, "low": 1.056, "close": 1.071, "volume": 292079.7, "close_time": 1761206399999, "quote_volume": 312979.4406, "trades": 2759, "taker_buy_base": 152355.8, "taker_buy_quote": 163242.8266 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.072, "high": 1.083, "low": 1.063, "close": 1.065, "volume": 329085.5, "close_time": 1761220799999, "quote_volume": 353445.3496, "trades": 2232, "taker_buy_base": 127893.4, "taker_buy_quote": 137409.7181 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.064, "high": 1.097, "low": 1.053, "close": 1.08, "volume": 645064.8, "close_time": 1761235199999, "quote_volume": 695856.6837, "trades": 7845, "taker_buy_base": 326863.6, "taker_buy_quote": 352948.7059 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.081, "high": 1.108, "low": 1.08, "close": 1.095, "volume": 393053.7, "close_time": 1761249599999, "quote_volume": 430916.2682, "trades": 7620, "taker_buy_base": 221892.2, "taker_buy_quote": 243320.8022 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.095, "high": 1.095, "low": 1.072, "close": 1.084, "volume": 435354.7, "close_time": 1761263999999, "quote_volume": 471147.2362, "trades": 4493, "taker_buy_base": 163747.3, "taker_buy_quote": 177054.1261 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.085, "high": 1.093, "low": 1.079, "close": 1.081, "volume": 154943.7, "close_time": 1761278399999, "quote_volume": 168175.4797, "trades": 2014, "taker_buy_base": 67817.3, "taker_buy_quote": 73620.4018 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.08, "high": 1.109, "low": 1.078, "close": 1.096, "volume": 233285.3, "close_time": 1761292799999, "quote_volume": 256454.2714, "trades": 3612, "taker_buy_base": 116274.9, "taker_buy_quote": 127761.8559 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.095, "high": 1.103, "low": 1.081, "close": 1.095, "volume": 162463.3, "close_time": 1761307199999, "quote_volume": 177300.7023, "trades": 2082, "taker_buy_base": 79902.1, "taker_buy_quote": 87218.6295 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.096, "high": 1.132, "low": 1.074, "close": 1.082, "volume": 917102.5, "close_time": 1761321599999, "quote_volume": 1007121.3805, "trades": 7895, "taker_buy_base": 531699.1, "taker_buy_quote": 583354.9937 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.082, "high": 1.111, "low": 1.076, "close": 1.109, "volume": 215335.8, "close_time": 1761335999999, "quote_volume": 234911.6004, "trades": 3728, "taker_buy_base": 106335.0, "taker_buy_quote": 116109.2755 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.109, "high": 1.143, "low": 1.108, "close": 1.132, "volume": 294522.4, "close_time": 1761350399999, "quote_volume": 331724.5675, "trades": 7919, "taker_buy_base": 138163.4, "taker_buy_quote": 155678.7422 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.132, "high": 1.156, "low": 1.122, "close": 1.133, "volume": 462374.2, "close_time": 1761364799999, "quote_volume": 525602.6035, "trades": 6336, "taker_buy_base": 229207.7, "taker_buy_quote": 260917.3632 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.133, "high": 1.145, "low": 1.115, "close": 1.115, "volume": 220124.1, "close_time": 1761379199999, "quote_volume": 248967.573, "trades": 3197, "taker_buy_base": 128715.7, "taker_buy_quote": 145587.4411 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.116, "high": 1.127, "low": 1.11, "close": 1.118, "volume": 210306.5, "close_time": 1761393599999, "quote_volume": 235069.376, "trades": 2230, "taker_buy_base": 93777.1, "taker_buy_quote": 104916.7898 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.118, "high": 1.141, "low": 1.117, "close": 1.14, "volume": 332778.8, "close_time": 1761407999999, "quote_volume": 375560.7818, "trades": 3296, "taker_buy_base": 155449.7, "taker_buy_quote": 175392.8291 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.139, "high": 1.148, "low": 1.131, "close": 1.143, "volume": 298706.7, "close_time": 1761422399999, "quote_volume": 340627.8322, "trades": 3080, "taker_buy_base": 150618.3, "taker_buy_quote": 171759.5013 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.143, "high": 1.145, "low": 1.131, "close": 1.134, "volume": 137015.5, "close_time": 1761436799999, "quote_volume": 155797.3524, "trades": 1958, "taker_buy_base": 80717.5, "taker_buy_quote": 91845.3309 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.134, "high": 1.139, "low": 1.125, "close": 1.13, "volume": 164271.5, "close_time": 1761451199999, "quote_volume": 186026.5879, "trades": 3156, "taker_buy_base": 80115.2, "taker_buy_quote": 90705.9201 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.13, "high": 1.141, "low": 1.129, "close": 1.134, "volume": 86413.9, "close_time": 1761465599999, "quote_volume": 98070.4611, "trades": 1011, "taker_buy_base": 45674.8, "taker_buy_quote": 51829.3597 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.135, "high": 1.158, "low": 1.131, "close": 1.155, "volume": 350352.1, "close_time": 1761479999999, "quote_volume": 399665.524, "trades": 2596, "taker_buy_base": 148178.6, "taker_buy_quote": 169200.2609 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.154, "high": 1.161, "low": 1.145, "close": 1.159, "volume": 284013.3, "close_time": 1761494399999, "quote_volume": 327271.2233, "trades": 2979, "taker_buy_base": 152470.3, "taker_buy_quote": 175680.8244 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.159, "high": 1.159, "low": 1.141, "close": 1.144, "volume": 225693.2, "close_time": 1761508799999, "quote_volume": 258901.1277, "trades": 2425, "taker_buy_base": 67737.4, "taker_buy_quote": 77771.044 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.144, "high": 1.171, "low": 1.135, "close": 1.152, "volume": 371133.8, "close_time": 1761523199999, "quote_volume": 428447.3036, "trades": 4151, "taker_buy_base": 168338.5, "taker_buy_quote": 194322.6232 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.152, "high": 1.179, "low": 1.15, "close": 1.163, "volume": 350431.4, "close_time": 1761537599999, "quote_volume": 408978.8121, "trades": 3846, "taker_buy_base": 185352.2, "taker_buy_quote": 216392.1123 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.164, "high": 1.179, "low": 1.136, "close": 1.143, "volume": 325769.3, "close_time": 1761551999999, "quote_volume": 376881.8958, "trades": 3710, "taker_buy_base": 169734.9, "taker_buy_quote": 196328.3484 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.143, "high": 1.145, "low": 1.115, "close": 1.13, "volume": 604397.8, "close_time": 1761566399999, "quote_volume": 683489.3226, "trades": 4677, "taker_buy_base": 300508.7, "taker_buy_quote": 339801.7817 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.13, "high": 1.131, "low": 1.101, "close": 1.108, "volume": 644169.2, "close_time": 1761580799999, "quote_volume": 716803.3708, "trades": 4469, "taker_buy_base": 285932.7, "taker_buy_quote": 318615.7164 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.109, "high": 1.154, "low": 1.105, "close": 1.108, "volume": 976574.3, "close_time": 1761595199999, "quote_volume": 1102515.394, "trades": 9268, "taker_buy_base": 506555.9, "taker_buy_quote": 572246.7641 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.108, "high": 1.112, "low": 1.087, "close": 1.096, "volume": 278245.9, "close_time": 1761609599999, "quote_volume": 306119.0737, "trades": 2823, "taker_buy_base": 124864.0, "taker_buy_quote": 137434.0784 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.097, "high": 1.106, "low": 1.083, "close": 1.089, "volume": 336349.6, "close_time": 1761623999999, "quote_volume": 368387.2717, "trades": 3479, "taker_buy_base": 160666.8, "taker_buy_quote": 176224.5179 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.089, "high": 1.107, "low": 1.076, "close": 1.094, "volume": 274561.8, "close_time": 1761638399999, "quote_volume": 299875.5065, "trades": 3302, "taker_buy_base": 120756.0, "taker_buy_quote": 132126.2615 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.095, "high": 1.118, "low": 1.094, "close": 1.103, "volume": 366143.3, "close_time": 1761652799999, "quote_volume": 406096.8362, "trades": 2949, "taker_buy_base": 185158.8, "taker_buy_quote": 205398.786 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.104, "high": 1.123, "low": 1.082, "close": 1.095, "volume": 499678.2, "close_time": 1761667199999, "quote_volume": 553770.5446, "trades": 4503, "taker_buy_base": 247543.8, "taker_buy_quote": 274685.7642 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.094, "high": 1.103, "low": 1.066, "close": 1.071, "volume": 343785.8, "close_time": 1761681599999, "quote_volume": 372564.7258, "trades": 2630, "taker_buy_base": 150098.6, "taker_buy_quote": 163006.9357 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.071, "high": 1.071, "low": 1.034, "close": 1.057, "volume": 623547.1, "close_time": 1761695999999, "quote_volume": 656617.1733, "trades": 4535, "taker_buy_base": 351366.8, "taker_buy_quote": 370294.1262 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.056, "high": 1.068, "low": 1.054, "close": 1.062, "volume": 155502.7, "close_time": 1761710399999, "quote_volume": 164861.5794, "trades": 1468, "taker_buy_base": 54571.5, "taker_buy_quote": 57875.316 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.062, "high": 1.074, "low": 1.057, "close": 1.06, "volume": 157679.7, "close_time": 1761724799999, "quote_volume": 168022.9374, "trades": 1482, "taker_buy_base": 100701.4, "taker_buy_quote": 107349.0287 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.059, "high": 1.07, "low": 1.047, "close": 1.067, "volume": 256906.6, "close_time": 1761739199999, "quote_volume": 271529.7129, "trades": 1908, "taker_buy_base": 106166.6, "taker_buy_quote": 112395.7141 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.066, "high": 1.081, "low": 1.044, "close": 1.051, "volume": 633945.5, "close_time": 1761753599999, "quote_volume": 676638.7102, "trades": 4020, "taker_buy_base": 299657.0, "taker_buy_quote": 319250.942 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.05, "high": 1.08, "low": 1.023, "close": 1.066, "volume": 1134257.7, "close_time": 1761767999999, "quote_volume": 1195556.5881, "trades": 14117, "taker_buy_base": 512724.5, "taker_buy_quote": 539823.3576 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.067, "high": 1.087, "low": 1.053, "close": 1.061, "volume": 328525.3, "close_time": 1761782399999, "quote_volume": 351968.3471, "trades": 4401, "taker_buy_base": 166116.5, "taker_buy_quote": 178151.9248 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.06, "high": 1.083, "low": 1.052, "close": 1.073, "volume": 183137.9, "close_time": 1761796799999, "quote_volume": 195582.2745, "trades": 2917, "taker_buy_base": 108628.2, "taker_buy_quote": 116056.3524 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.072, "high": 1.072, "low": 1.023, "close": 1.062, "volume": 543356.2, "close_time": 1761811199999, "quote_volume": 566422.9765, "trades": 5238, "taker_buy_base": 259826.9, "taker_buy_quote": 270610.3394 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.062, "high": 1.062, "low": 1.022, "close": 1.024, "volume": 479231.6, "close_time": 1761825599999, "quote_volume": 496559.8984, "trades": 2995, "taker_buy_base": 269474.0, "taker_buy_quote": 279183.7006 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.024, "high": 1.026, "low": 0.944, "close": 0.946, "volume": 1174087.8, "close_time": 1761839999999, "quote_volume": 1151567.0611, "trades": 7563, "taker_buy_base": 538272.9, "taker_buy_quote": 527182.6421 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.946, "high": 0.953, "low": 0.901, "close": 0.912, "volume": 777793.3, "close_time": 1761854399999, "quote_volume": 719775.2364, "trades": 7407, "taker_buy_base": 377093.7, "taker_buy_quote": 349389.6481 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.913, "high": 0.926, "low": 0.908, "close": 0.925, "volume": 404207.3, "close_time": 1761868799999, "quote_volume": 371037.0433, "trades": 3428, "taker_buy_base": 236972.9, "taker_buy_quote": 217526.9717 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.924, "high": 0.937, "low": 0.907, "close": 0.912, "volume": 501730.5, "close_time": 1761883199999, "quote_volume": 463349.2073, "trades": 4027, "taker_buy_base": 271558.8, "taker_buy_quote": 250652.5273 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.913, "high": 0.922, "low": 0.886, "close": 0.9, "volume": 758788.1, "close_time": 1761897599999, "quote_volume": 683909.845, "trades": 6179, "taker_buy_base": 397997.0, "taker_buy_quote": 358860.7943 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.9, "high": 0.93, "low": 0.894, "close": 0.929, "volume": 537491.3, "close_time": 1761911999999, "quote_volume": 487351.3625, "trades": 4832, "taker_buy_base": 304656.5, "taker_buy_quote": 276309.5751 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.929, "high": 0.932, "low": 0.902, "close": 0.906, "volume": 568087.8, "close_time": 1761926399999, "quote_volume": 520025.4533, "trades": 4219, "taker_buy_base": 282053.8, "taker_buy_quote": 258163.3194 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.905, "high": 0.909, "low": 0.869, "close": 0.905, "volume": 799370.8, "close_time": 1761940799999, "quote_volume": 708275.8959, "trades": 7196, "taker_buy_base": 401106.5, "taker_buy_quote": 355452.7094 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.904, "high": 0.921, "low": 0.901, "close": 0.901, "volume": 413420.7, "close_time": 1761955199999, "quote_volume": 375384.5457, "trades": 5188, "taker_buy_base": 179259.7, "taker_buy_quote": 162694.6285 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.902, "high": 0.927, "low": 0.895, "close": 0.925, "volume": 257432.2, "close_time": 1761969599999, "quote_volume": 234267.043, "trades": 3869, "taker_buy_base": 130074.4, "taker_buy_quote": 118283.278 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.926, "high": 0.94, "low": 0.917, "close": 0.937, "volume": 421263.7, "close_time": 1761983999999, "quote_volume": 389207.6237, "trades": 3426, "taker_buy_base": 185851.5, "taker_buy_quote": 172035.6687 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.938, "high": 0.939, "low": 0.919, "close": 0.932, "volume": 282406.3, "close_time": 1761998399999, "quote_volume": 262650.1191, "trades": 3025, "taker_buy_base": 170661.4, "taker_buy_quote": 158762.9209 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.933, "high": 0.937, "low": 0.923, "close": 0.931, "volume": 354566.3, "close_time": 1762012799999, "quote_volume": 330127.3676, "trades": 2619, "taker_buy_base": 163015.4, "taker_buy_quote": 151721.7136 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.931, "high": 0.94, "low": 0.929, "close": 0.94, "volume": 239851.3, "close_time": 1762027199999, "quote_volume": 223817.7717, "trades": 1817, "taker_buy_base": 133057.8, "taker_buy_quote": 124185.1242 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.94, "high": 0.946, "low": 0.928, "close": 0.942, "volume": 185604.8, "close_time": 1762041599999, "quote_volume": 173943.4176, "trades": 1977, "taker_buy_base": 107889.2, "taker_buy_quote": 101152.4476 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.941, "high": 0.941, "low": 0.93, "close": 0.934, "volume": 142577.1, "close_time": 1762055999999, "quote_volume": 133485.4685, "trades": 1629, "taker_buy_base": 97748.9, "taker_buy_quote": 91514.5681 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.933, "high": 0.965, "low": 0.933, "close": 0.961, "volume": 330538.0, "close_time": 1762070399999, "quote_volume": 314517.4916, "trades": 3273, "taker_buy_base": 200684.2, "taker_buy_quote": 190889.588 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.961, "high": 0.962, "low": 0.941, "close": 0.957, "volume": 412122.0, "close_time": 1762084799999, "quote_volume": 391481.6985, "trades": 2913, "taker_buy_base": 167733.6, "taker_buy_quote": 159488.7341 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.957, "high": 0.958, "low": 0.922, "close": 0.928, "volume": 377570.3, "close_time": 1762099199999, "quote_volume": 354119.6112, "trades": 2490, "taker_buy_base": 151725.7, "taker_buy_quote": 142330.2634 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.927, "high": 0.936, "low": 0.916, "close": 0.93, "volume": 160254.5, "close_time": 1762113599999, "quote_volume": 148645.0946, "trades": 1798, "taker_buy_base": 81897.9, "taker_buy_quote": 75999.3063 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.93, "high": 0.963, "low": 0.928, "close": 0.961, "volume": 198472.6, "close_time": 1762127999999, "quote_volume": 187577.8074, "trades": 1654, "taker_buy_base": 119376.2, "taker_buy_quote": 112827.8769 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.961, "high": 0.963, "low": 0.884, "close": 0.887, "volume": 450794.4, "close_time": 1762142399999, "quote_volume": 413486.3306, "trades": 3678, "taker_buy_base": 225177.8, "taker_buy_quote": 206851.5654 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.884, "high": 0.894, "low": 0.859, "close": 0.872, "volume": 751605.8, "close_time": 1762156799999, "quote_volume": 656927.7966, "trades": 4469, "taker_buy_base": 368433.1, "taker_buy_quote": 321749.5463 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.872, "high": 0.879, "low": 0.85, "close": 0.858, "volume": 895644.5, "close_time": 1762171199999, "quote_volume": 775558.0775, "trades": 6543, "taker_buy_base": 434995.5, "taker_buy_quote": 376925.6928 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.858, "high": 0.872, "low": 0.765, "close": 0.802, "volume": 1545758.7, "close_time": 1762185599999, "quote_volume": 1273483.6891, "trades": 10842, "taker_buy_base": 787422.6, "taker_buy_quote": 647679.8724 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.803, "high": 0.836, "low": 0.799, "close": 0.811, "volume": 437862.3, "close_time": 1762199999999, "quote_volume": 358850.4167, "trades": 3753, "taker_buy_base": 219646.7, "taker_buy_quote": 180013.3947 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.812, "high": 0.818, "low": 0.793, "close": 0.816, "volume": 323709.8, "close_time": 1762214399999, "quote_volume": 261289.5066, "trades": 3353, "taker_buy_base": 148957.0, "taker_buy_quote": 120382.5136 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.817, "high": 0.846, "low": 0.811, "close": 0.841, "volume": 427270.4, "close_time": 1762228799999, "quote_volume": 355853.2116, "trades": 4926, "taker_buy_base": 227975.2, "taker_buy_quote": 190157.5926 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.841, "high": 0.849, "low": 0.791, "close": 0.802, "volume": 1001615.5, "close_time": 1762243199999, "quote_volume": 816357.0039, "trades": 13513, "taker_buy_base": 358820.4, "taker_buy_quote": 292348.1362 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.802, "high": 0.827, "low": 0.796, "close": 0.815, "volume": 636879.2, "close_time": 1762257599999, "quote_volume": 518139.6388, "trades": 5722, "taker_buy_base": 276199.5, "taker_buy_quote": 225116.9228 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.814, "high": 0.832, "low": 0.797, "close": 0.812, "volume": 655409.4, "close_time": 1762271999999, "quote_volume": 533017.4933, "trades": 6554, "taker_buy_base": 252904.9, "taker_buy_quote": 206076.0551 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.812, "high": 0.816, "low": 0.743, "close": 0.751, "volume": 887770.7, "close_time": 1762286399999, "quote_volume": 688150.6264, "trades": 6635, "taker_buy_base": 417590.6, "taker_buy_quote": 323625.3539 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.752, "high": 0.77, "low": 0.716, "close": 0.764, "volume": 1857451.6, "close_time": 1762300799999, "quote_volume": 1385943.8008, "trades": 24893, "taker_buy_base": 970588.6, "taker_buy_quote": 725003.8362 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.763, "high": 0.787, "low": 0.717, "close": 0.783, "volume": 761800.2, "close_time": 1762315199999, "quote_volume": 576711.9975, "trades": 8667, "taker_buy_base": 354642.1, "taker_buy_quote": 269369.902 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.783, "high": 0.794, "low": 0.768, "close": 0.77, "volume": 278790.7, "close_time": 1762329599999, "quote_volume": 217806.1417, "trades": 2473, "taker_buy_base": 108092.8, "taker_buy_quote": 84530.53 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.77, "high": 0.779, "low": 0.753, "close": 0.779, "volume": 271056.1, "close_time": 1762343999999, "quote_volume": 207492.4213, "trades": 2707, "taker_buy_base": 145515.3, "taker_buy_quote": 111551.2213 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.777, "high": 0.801, "low": 0.775, "close": 0.799, "volume": 488909.0, "close_time": 1762358399999, "quote_volume": 386101.2627, "trades": 3880, "taker_buy_base": 275658.0, "taker_buy_quote": 217639.8698 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.799, "high": 0.808, "low": 0.789, "close": 0.795, "volume": 317308.9, "close_time": 1762372799999, "quote_volume": 253128.8648, "trades": 2089, "taker_buy_base": 158629.2, "taker_buy_quote": 126642.6938 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.795, "high": 0.803, "low": 0.79, "close": 0.793, "volume": 154402.3, "close_time": 1762387199999, "quote_volume": 122819.1936, "trades": 1581, "taker_buy_base": 71234.3, "taker_buy_quote": 56717.1725 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.792, "high": 0.792, "low": 0.775, "close": 0.787, "volume": 311365.8, "close_time": 1762401599999, "quote_volume": 244110.5759, "trades": 2176, "taker_buy_base": 167887.5, "taker_buy_quote": 131540.5486 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.786, "high": 0.788, "low": 0.762, "close": 0.767, "volume": 229412.6, "close_time": 1762415999999, "quote_volume": 177513.9767, "trades": 1819, "taker_buy_base": 127473.5, "taker_buy_quote": 98663.2352 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.765, "high": 0.775, "low": 0.76, "close": 0.764, "volume": 224136.6, "close_time": 1762430399999, "quote_volume": 171847.2794, "trades": 1882, "taker_buy_base": 112332.3, "taker_buy_quote": 86152.049 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.764, "high": 0.779, "low": 0.735, "close": 0.74, "volume": 352353.5, "close_time": 1762444799999, "quote_volume": 266641.7625, "trades": 2458, "taker_buy_base": 178636.0, "taker_buy_quote": 135430.431 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.741, "high": 0.76, "low": 0.728, "close": 0.757, "volume": 400653.0, "close_time": 1762459199999, "quote_volume": 299906.8279, "trades": 3359, "taker_buy_base": 185056.0, "taker_buy_quote": 138745.6827 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.757, "high": 0.763, "low": 0.736, "close": 0.746, "volume": 524051.8, "close_time": 1762473599999, "quote_volume": 393929.7038, "trades": 3340, "taker_buy_base": 245717.3, "taker_buy_quote": 184757.0799 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.746, "high": 0.773, "low": 0.746, "close": 0.759, "volume": 489113.4, "close_time": 1762487999999, "quote_volume": 370770.139, "trades": 4098, "taker_buy_base": 216797.1, "taker_buy_quote": 164365.8019 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.759, "high": 0.784, "low": 0.755, "close": 0.784, "volume": 355872.7, "close_time": 1762502399999, "quote_volume": 274530.6373, "trades": 2448, "taker_buy_base": 169098.2, "taker_buy_quote": 130564.4734 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.783, "high": 0.786, "low": 0.746, "close": 0.756, "volume": 336815.4, "close_time": 1762516799999, "quote_volume": 256989.8882, "trades": 2887, "taker_buy_base": 163419.5, "taker_buy_quote": 124570.8668 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.756, "high": 0.769, "low": 0.719, "close": 0.768, "volume": 1137693.5, "close_time": 1762531199999, "quote_volume": 848343.9605, "trades": 6930, "taker_buy_base": 473498.9, "taker_buy_quote": 353582.5192 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.768, "high": 0.835, "low": 0.766, "close": 0.826, "volume": 1158578.3, "close_time": 1762545599999, "quote_volume": 938351.3473, "trades": 9811, "taker_buy_base": 561028.1, "taker_buy_quote": 455022.3218 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.826, "high": 0.84, "low": 0.818, "close": 0.825, "volume": 845330.0, "close_time": 1762559999999, "quote_volume": 701544.7062, "trades": 5554, "taker_buy_base": 393274.6, "taker_buy_quote": 326993.5798 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.825, "high": 0.854, "low": 0.813, "close": 0.835, "volume": 690940.2, "close_time": 1762574399999, "quote_volume": 577291.7899, "trades": 6113, "taker_buy_base": 354611.3, "taker_buy_quote": 296110.038 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.834, "high": 0.849, "low": 0.818, "close": 0.84, "volume": 670444.9, "close_time": 1762588799999, "quote_volume": 559834.4187, "trades": 6423, "taker_buy_base": 340582.2, "taker_buy_quote": 284569.5895 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.84, "high": 0.847, "low": 0.816, "close": 0.821, "volume": 590722.8, "close_time": 1762603199999, "quote_volume": 490867.4949, "trades": 4827, "taker_buy_base": 302585.1, "taker_buy_quote": 252150.2271 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.82, "high": 0.827, "low": 0.794, "close": 0.799, "volume": 491151.7, "close_time": 1762617599999, "quote_volume": 399011.3172, "trades": 4540, "taker_buy_base": 265956.4, "taker_buy_quote": 216477.0145 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.8, "high": 0.811, "low": 0.794, "close": 0.803, "volume": 420434.4, "close_time": 1762631999999, "quote_volume": 337565.3702, "trades": 2829, "taker_buy_base": 224122.9, "taker_buy_quote": 180016.9982 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.803, "high": 0.813, "low": 0.798, "close": 0.804, "volume": 296929.8, "close_time": 1762646399999, "quote_volume": 240172.9475, "trades": 1476, "taker_buy_base": 132076.1, "taker_buy_quote": 106781.2504 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.805, "low": 0.762, "close": 0.765, "volume": 531789.2, "close_time": 1762660799999, "quote_volume": 416151.1439, "trades": 2908, "taker_buy_base": 312919.8, "taker_buy_quote": 244830.0082 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.765, "high": 0.783, "low": 0.761, "close": 0.775, "volume": 1326055.3, "close_time": 1762675199999, "quote_volume": 1018744.0424, "trades": 4475, "taker_buy_base": 357966.1, "taker_buy_quote": 275365.4842 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.775, "high": 0.783, "low": 0.76, "close": 0.777, "volume": 494672.6, "close_time": 1762689599999, "quote_volume": 380215.8623, "trades": 2601, "taker_buy_base": 276370.2, "taker_buy_quote": 212389.6269 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.777, "high": 0.802, "low": 0.773, "close": 0.794, "volume": 669686.7, "close_time": 1762703999999, "quote_volume": 526680.0594, "trades": 4014, "taker_buy_base": 372990.1, "taker_buy_quote": 293253.462 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.795, "high": 0.806, "low": 0.788, "close": 0.806, "volume": 508678.6, "close_time": 1762718399999, "quote_volume": 405272.5816, "trades": 3152, "taker_buy_base": 235692.0, "taker_buy_quote": 187927.0313 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.807, "high": 0.808, "low": 0.78, "close": 0.784, "volume": 372124.6, "close_time": 1762732799999, "quote_volume": 294547.2644, "trades": 2530, "taker_buy_base": 179062.1, "taker_buy_quote": 141670.5733 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.785, "high": 0.814, "low": 0.778, "close": 0.797, "volume": 1042986.7, "close_time": 1762747199999, "quote_volume": 837717.267, "trades": 4484, "taker_buy_base": 592398.1, "taker_buy_quote": 475952.607 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.797, "high": 0.802, "low": 0.786, "close": 0.795, "volume": 447778.2, "close_time": 1762761599999, "quote_volume": 355829.2568, "trades": 3247, "taker_buy_base": 261015.9, "taker_buy_quote": 207502.886 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.795, "high": 0.804, "low": 0.779, "close": 0.797, "volume": 407858.4, "close_time": 1762775999999, "quote_volume": 323261.6087, "trades": 3760, "taker_buy_base": 239404.0, "taker_buy_quote": 189597.9158 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.798, "high": 0.802, "low": 0.769, "close": 0.783, "volume": 545329.4, "close_time": 1762790399999, "quote_volume": 428721.8958, "trades": 4317, "taker_buy_base": 254993.5, "taker_buy_quote": 200297.9524 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.784, "high": 0.843, "low": 0.772, "close": 0.812, "volume": 1512409.7, "close_time": 1762804799999, "quote_volume": 1228024.2209, "trades": 10630, "taker_buy_base": 707346.4, "taker_buy_quote": 574036.5594 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.812, "high": 0.822, "low": 0.792, "close": 0.801, "volume": 609611.1, "close_time": 1762819199999, "quote_volume": 492699.7915, "trades": 5467, "taker_buy_base": 282011.1, "taker_buy_quote": 228176.8592 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.802, "high": 0.841, "low": 0.781, "close": 0.834, "volume": 1293959.9, "close_time": 1762833599999, "quote_volume": 1051648.7805, "trades": 10784, "taker_buy_base": 628182.1, "taker_buy_quote": 511030.3667 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.833, "high": 0.837, "low": 0.759, "close": 0.76, "volume": 1492150.7, "close_time": 1762847999999, "quote_volume": 1167536.7629, "trades": 7333, "taker_buy_base": 656706.2, "taker_buy_quote": 513489.1103 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.759, "high": 0.775, "low": 0.751, "close": 0.755, "volume": 657009.8, "close_time": 1762862399999, "quote_volume": 500051.1925, "trades": 4467, "taker_buy_base": 397618.0, "taker_buy_quote": 302832.9954 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.755, "high": 0.76, "low": 0.735, "close": 0.744, "volume": 599747.0, "close_time": 1762876799999, "quote_volume": 447252.7415, "trades": 4489, "taker_buy_base": 300994.8, "taker_buy_quote": 224471.6404 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.743, "high": 0.755, "low": 0.724, "close": 0.725, "volume": 549155.3, "close_time": 1762891199999, "quote_volume": 406152.1385, "trades": 4414, "taker_buy_base": 292954.3, "taker_buy_quote": 216872.6089 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.725, "high": 0.729, "low": 0.707, "close": 0.713, "volume": 671752.9, "close_time": 1762905599999, "quote_volume": 481119.4513, "trades": 3651, "taker_buy_base": 334239.9, "taker_buy_quote": 239759.1189 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.713, "high": 0.716, "low": 0.698, "close": 0.71, "volume": 454498.1, "close_time": 1762919999999, "quote_volume": 322199.7182, "trades": 3165, "taker_buy_base": 215048.2, "taker_buy_quote": 152458.8097 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.711, "high": 0.727, "low": 0.708, "close": 0.719, "volume": 556919.4, "close_time": 1762934399999, "quote_volume": 398864.9466, "trades": 3006, "taker_buy_base": 273962.7, "taker_buy_quote": 196341.9888 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.719, "high": 0.747, "low": 0.718, "close": 0.745, "volume": 599740.6, "close_time": 1762948799999, "quote_volume": 439544.8306, "trades": 3876, "taker_buy_base": 272882.9, "taker_buy_quote": 200196.666 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.745, "high": 0.766, "low": 0.735, "close": 0.738, "volume": 822819.2, "close_time": 1762963199999, "quote_volume": 619142.3484, "trades": 7861, "taker_buy_base": 373404.8, "taker_buy_quote": 280729.4248 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.739, "high": 0.745, "low": 0.698, "close": 0.705, "volume": 837799.0, "close_time": 1762977599999, "quote_volume": 600635.0944, "trades": 6743, "taker_buy_base": 405169.2, "taker_buy_quote": 290693.4292 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.705, "high": 0.724, "low": 0.701, "close": 0.708, "volume": 260107.9, "close_time": 1762991999999, "quote_volume": 185805.7482, "trades": 2112, "taker_buy_base": 149059.1, "taker_buy_quote": 106413.3 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.709, "high": 0.76, "low": 0.709, "close": 0.745, "volume": 1155585.3, "close_time": 1763006399999, "quote_volume": 848244.0482, "trades": 9935, "taker_buy_base": 716092.2, "taker_buy_quote": 525623.6481 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.745, "high": 0.774, "low": 0.739, "close": 0.746, "volume": 1391541.5, "close_time": 1763020799999, "quote_volume": 1054117.41, "trades": 10030, "taker_buy_base": 774078.1, "taker_buy_quote": 587121.3676 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.745, "high": 0.759, "low": 0.737, "close": 0.746, "volume": 654424.3, "close_time": 1763035199999, "quote_volume": 488714.3331, "trades": 3488, "taker_buy_base": 330132.5, "taker_buy_quote": 246740.9194 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.746, "high": 0.751, "low": 0.721, "close": 0.724, "volume": 822277.6, "close_time": 1763049599999, "quote_volume": 605714.0262, "trades": 5781, "taker_buy_base": 361992.3, "taker_buy_quote": 266772.2622 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.724, "high": 0.726, "low": 0.661, "close": 0.664, "volume": 995069.7, "close_time": 1763063999999, "quote_volume": 687839.6314, "trades": 5007, "taker_buy_base": 384795.6, "taker_buy_quote": 265628.3172 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.664, "high": 0.67, "low": 0.647, "close": 0.661, "volume": 806880.4, "close_time": 1763078399999, "quote_volume": 530739.5344, "trades": 6433, "taker_buy_base": 318753.4, "taker_buy_quote": 210393.5649 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.66, "high": 0.671, "low": 0.639, "close": 0.644, "volume": 875332.2, "close_time": 1763092799999, "quote_volume": 570573.6496, "trades": 5641, "taker_buy_base": 378910.5, "taker_buy_quote": 247262.176 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.644, "high": 0.658, "low": 0.615, "close": 0.652, "volume": 946065.8, "close_time": 1763107199999, "quote_volume": 603223.5499, "trades": 6404, "taker_buy_base": 457495.0, "taker_buy_quote": 292460.1134 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.653, "high": 0.653, "low": 0.63, "close": 0.634, "volume": 422163.8, "close_time": 1763121599999, "quote_volume": 271024.9561, "trades": 2669, "taker_buy_base": 163400.6, "taker_buy_quote": 105111.8375 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.634, "high": 0.634, "low": 0.6, "close": 0.624, "volume": 1839239.9, "close_time": 1763135999999, "quote_volume": 1134574.6312, "trades": 16466, "taker_buy_base": 848402.9, "taker_buy_quote": 524341.3428 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.624, "high": 0.636, "low": 0.619, "close": 0.629, "volume": 532653.5, "close_time": 1763150399999, "quote_volume": 334522.635, "trades": 3923, "taker_buy_base": 273224.7, "taker_buy_quote": 171631.2445 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.629, "high": 0.631, "low": 0.585, "close": 0.598, "volume": 1086892.3, "close_time": 1763164799999, "quote_volume": 658923.7513, "trades": 6691, "taker_buy_base": 611518.3, "taker_buy_quote": 371083.4357 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.598, "high": 0.613, "low": 0.594, "close": 0.61, "volume": 759698.2, "close_time": 1763179199999, "quote_volume": 458936.6552, "trades": 4170, "taker_buy_base": 393931.9, "taker_buy_quote": 238185.2654 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.611, "high": 0.615, "low": 0.597, "close": 0.599, "volume": 762930.2, "close_time": 1763193599999, "quote_volume": 463253.1654, "trades": 3948, "taker_buy_base": 438777.6, "taker_buy_quote": 266861.9587 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.599, "high": 0.599, "low": 0.583, "close": 0.592, "volume": 856186.7, "close_time": 1763207999999, "quote_volume": 506231.7022, "trades": 4304, "taker_buy_base": 464805.6, "taker_buy_quote": 274761.8863 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.592, "high": 0.6, "low": 0.587, "close": 0.587, "volume": 624902.6, "close_time": 1763222399999, "quote_volume": 370945.3163, "trades": 5245, "taker_buy_base": 278425.6, "taker_buy_quote": 165351.8651 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.587, "high": 0.604, "low": 0.579, "close": 0.599, "volume": 860802.2, "close_time": 1763236799999, "quote_volume": 510384.6248, "trades": 4547, "taker_buy_base": 431058.7, "taker_buy_quote": 256099.9124 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.599, "high": 0.6, "low": 0.584, "close": 0.59, "volume": 673742.7, "close_time": 1763251199999, "quote_volume": 398109.0113, "trades": 3507, "taker_buy_base": 324562.2, "taker_buy_quote": 191650.4316 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.589, "high": 0.597, "low": 0.575, "close": 0.595, "volume": 729151.2, "close_time": 1763265599999, "quote_volume": 428323.9761, "trades": 4784, "taker_buy_base": 306600.7, "taker_buy_quote": 180076.1332 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.595, "high": 0.612, "low": 0.591, "close": 0.595, "volume": 836951.1, "close_time": 1763279999999, "quote_volume": 502632.2988, "trades": 7140, "taker_buy_base": 450323.6, "taker_buy_quote": 270457.1857 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.595, "high": 0.6, "low": 0.579, "close": 0.583, "volume": 431582.8, "close_time": 1763294399999, "quote_volume": 255238.4535, "trades": 2787, "taker_buy_base": 229543.1, "taker_buy_quote": 135892.6801 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.583, "high": 0.594, "low": 0.568, "close": 0.571, "volume": 508108.7, "close_time": 1763308799999, "quote_volume": 295570.3657, "trades": 3660, "taker_buy_base": 216616.6, "taker_buy_quote": 126183.6537 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.57, "high": 0.578, "low": 0.554, "close": 0.572, "volume": 1011886.5, "close_time": 1763323199999, "quote_volume": 571894.514, "trades": 6248, "taker_buy_base": 474612.2, "taker_buy_quote": 268292.6828 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.571, "high": 0.579, "low": 0.561, "close": 0.574, "volume": 290042.7, "close_time": 1763337599999, "quote_volume": 165328.4426, "trades": 2427, "taker_buy_base": 132787.9, "taker_buy_quote": 75810.9196 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.574, "high": 0.584, "low": 0.566, "close": 0.581, "volume": 271037.6, "close_time": 1763351999999, "quote_volume": 156253.0921, "trades": 2409, "taker_buy_base": 139932.1, "taker_buy_quote": 80726.2408 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.581, "high": 0.582, "low": 0.573, "close": 0.577, "volume": 234273.6, "close_time": 1763366399999, "quote_volume": 135136.4088, "trades": 1659, "taker_buy_base": 106933.0, "taker_buy_quote": 61693.1907 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.577, "high": 0.58, "low": 0.57, "close": 0.572, "volume": 238069.8, "close_time": 1763380799999, "quote_volume": 136948.2504, "trades": 1317, "taker_buy_base": 105702.4, "taker_buy_quote": 60894.2582 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.571, "high": 0.579, "low": 0.541, "close": 0.56, "volume": 1162951.5, "close_time": 1763395199999, "quote_volume": 652731.6681, "trades": 7426, "taker_buy_base": 611023.1, "taker_buy_quote": 342875.9287 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.56, "high": 0.567, "low": 0.534, "close": 0.539, "volume": 696714.7, "close_time": 1763409599999, "quote_volume": 380839.8229, "trades": 4840, "taker_buy_base": 337042.2, "taker_buy_quote": 184337.1226 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.538, "high": 0.552, "low": 0.535, "close": 0.55, "volume": 557821.7, "close_time": 1763423999999, "quote_volume": 303378.1561, "trades": 3318, "taker_buy_base": 318569.5, "taker_buy_quote": 173366.6292 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.55, "high": 0.56, "low": 0.536, "close": 0.557, "volume": 621527.8, "close_time": 1763438399999, "quote_volume": 339807.7859, "trades": 5962, "taker_buy_base": 321500.3, "taker_buy_quote": 175893.033 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.557, "high": 0.585, "low": 0.553, "close": 0.565, "volume": 775924.6, "close_time": 1763452799999, "quote_volume": 441060.0909, "trades": 5586, "taker_buy_base": 399571.8, "taker_buy_quote": 226996.1981 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.566, "high": 0.57, "low": 0.559, "close": 0.561, "volume": 442729.1, "close_time": 1763467199999, "quote_volume": 249748.2214, "trades": 3027, "taker_buy_base": 202302.1, "taker_buy_quote": 114159.4292 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.561, "high": 0.573, "low": 0.552, "close": 0.57, "volume": 662857.4, "close_time": 1763481599999, "quote_volume": 372237.9638, "trades": 5204, "taker_buy_base": 404462.3, "taker_buy_quote": 227393.9799 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.57, "high": 0.576, "low": 0.558, "close": 0.568, "volume": 658740.2, "close_time": 1763495999999, "quote_volume": 373587.1774, "trades": 4753, "taker_buy_base": 383371.7, "taker_buy_quote": 217588.212 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.569, "high": 0.573, "low": 0.558, "close": 0.562, "volume": 307712.9, "close_time": 1763510399999, "quote_volume": 173940.0616, "trades": 2113, "taker_buy_base": 146255.3, "taker_buy_quote": 82629.3998 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.561, "high": 0.567, "low": 0.554, "close": 0.554, "volume": 314082.0, "close_time": 1763524799999, "quote_volume": 176213.9474, "trades": 2060, "taker_buy_base": 161154.6, "taker_buy_quote": 90505.2628 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.554, "high": 0.56, "low": 0.542, "close": 0.558, "volume": 425944.1, "close_time": 1763539199999, "quote_volume": 234145.6576, "trades": 2260, "taker_buy_base": 204551.2, "taker_buy_quote": 112610.3165 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.558, "high": 0.56, "low": 0.551, "close": 0.552, "volume": 525482.7, "close_time": 1763553599999, "quote_volume": 292255.5768, "trades": 2824, "taker_buy_base": 211422.4, "taker_buy_quote": 117687.6656 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.552, "high": 0.556, "low": 0.534, "close": 0.536, "volume": 523058.8, "close_time": 1763567999999, "quote_volume": 286802.0244, "trades": 3256, "taker_buy_base": 202996.5, "taker_buy_quote": 111366.9249 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.535, "high": 0.539, "low": 0.516, "close": 0.522, "volume": 384849.3, "close_time": 1763582399999, "quote_volume": 201840.8073, "trades": 3050, "taker_buy_base": 165778.1, "taker_buy_quote": 86959.7895 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.522, "high": 0.548, "low": 0.521, "close": 0.547, "volume": 565870.4, "close_time": 1763596799999, "quote_volume": 303956.7989, "trades": 3514, "taker_buy_base": 285047.8, "taker_buy_quote": 153480.3107 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.547, "high": 0.559, "low": 0.543, "close": 0.554, "volume": 468527.6, "close_time": 1763611199999, "quote_volume": 257667.7117, "trades": 2203, "taker_buy_base": 260746.9, "taker_buy_quote": 143754.6617 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.555, "high": 0.563, "low": 0.553, "close": 0.56, "volume": 324588.4, "close_time": 1763625599999, "quote_volume": 180953.4475, "trades": 1643, "taker_buy_base": 144296.1, "taker_buy_quote": 80473.7286 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.56, "high": 0.568, "low": 0.556, "close": 0.563, "volume": 952854.1, "close_time": 1763639999999, "quote_volume": 535179.4074, "trades": 5023, "taker_buy_base": 421751.0, "taker_buy_quote": 237219.1683 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.564, "high": 0.571, "low": 0.549, "close": 0.55, "volume": 977718.2, "close_time": 1763654399999, "quote_volume": 549428.3186, "trades": 7611, "taker_buy_base": 499400.0, "taker_buy_quote": 280983.9871 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.55, "high": 0.551, "low": 0.518, "close": 0.532, "volume": 1025133.1, "close_time": 1763668799999, "quote_volume": 544756.9463, "trades": 8284, "taker_buy_base": 491819.0, "taker_buy_quote": 261575.7513 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.531, "high": 0.54, "low": 0.524, "close": 0.525, "volume": 438257.3, "close_time": 1763683199999, "quote_volume": 232686.0494, "trades": 2841, "taker_buy_base": 203551.1, "taker_buy_quote": 108126.6383 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.526, "high": 0.534, "low": 0.512, "close": 0.517, "volume": 653286.7, "close_time": 1763697599999, "quote_volume": 342686.5443, "trades": 3707, "taker_buy_base": 311818.2, "taker_buy_quote": 163766.6908 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.517, "high": 0.518, "low": 0.447, "close": 0.484, "volume": 2039721.2, "close_time": 1763711999999, "quote_volume": 1001118.9098, "trades": 11800, "taker_buy_base": 1029005.2, "taker_buy_quote": 503126.4115 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.483, "high": 0.491, "low": 0.473, "close": 0.474, "volume": 1558168.1, "close_time": 1763726399999, "quote_volume": 752997.4015, "trades": 6770, "taker_buy_base": 783215.2, "taker_buy_quote": 378838.5995 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.475, "high": 0.497, "low": 0.464, "close": 0.482, "volume": 1333045.6, "close_time": 1763740799999, "quote_volume": 641904.019, "trades": 6734, "taker_buy_base": 760235.9, "taker_buy_quote": 366380.3671 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.483, "high": 0.501, "low": 0.476, "close": 0.489, "volume": 729456.9, "close_time": 1763755199999, "quote_volume": 357563.0038, "trades": 5091, "taker_buy_base": 338153.7, "taker_buy_quote": 165734.5832 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.49, "high": 0.49, "low": 0.459, "close": 0.479, "volume": 520854.2, "close_time": 1763769599999, "quote_volume": 248162.1743, "trades": 3789, "taker_buy_base": 292597.7, "taker_buy_quote": 139188.7562 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.479, "high": 0.482, "low": 0.472, "close": 0.473, "volume": 604047.2, "close_time": 1763783999999, "quote_volume": 287759.1541, "trades": 3145, "taker_buy_base": 323940.4, "taker_buy_quote": 154313.0773 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.472, "high": 0.473, "low": 0.452, "close": 0.464, "volume": 917268.0, "close_time": 1763798399999, "quote_volume": 422219.6669, "trades": 5206, "taker_buy_base": 463017.4, "taker_buy_quote": 212844.8902 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.463, "high": 0.464, "low": 0.45, "close": 0.463, "volume": 559970.1, "close_time": 1763812799999, "quote_volume": 255879.3857, "trades": 2977, "taker_buy_base": 300771.5, "taker_buy_quote": 137446.6428 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.463, "high": 0.468, "low": 0.454, "close": 0.46, "volume": 472654.0, "close_time": 1763827199999, "quote_volume": 217793.9235, "trades": 2145, "taker_buy_base": 301953.8, "taker_buy_quote": 139125.7769 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.46, "high": 0.466, "low": 0.46, "close": 0.461, "volume": 235812.3, "close_time": 1763841599999, "quote_volume": 109212.0089, "trades": 1379, "taker_buy_base": 145667.4, "taker_buy_quote": 67482.3126 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.46, "high": 0.472, "low": 0.456, "close": 0.465, "volume": 226461.4, "close_time": 1763855999999, "quote_volume": 104841.6499, "trades": 1484, "taker_buy_base": 101564.4, "taker_buy_quote": 47054.3737 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.465, "high": 0.468, "low": 0.456, "close": 0.459, "volume": 475548.1, "close_time": 1763870399999, "quote_volume": 220017.2972, "trades": 1905, "taker_buy_base": 207071.3, "taker_buy_quote": 95788.887 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.459, "high": 0.468, "low": 0.456, "close": 0.463, "volume": 1091196.1, "close_time": 1763884799999, "quote_volume": 504666.9112, "trades": 4622, "taker_buy_base": 508670.1, "taker_buy_quote": 235353.0559 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.463, "high": 0.467, "low": 0.459, "close": 0.464, "volume": 446784.7, "close_time": 1763899199999, "quote_volume": 206994.6298, "trades": 2134, "taker_buy_base": 233272.3, "taker_buy_quote": 108099.3352 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.463, "high": 0.473, "low": 0.46, "close": 0.468, "volume": 667019.1, "close_time": 1763913599999, "quote_volume": 311565.0849, "trades": 3007, "taker_buy_base": 293998.9, "taker_buy_quote": 137178.4328 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.469, "high": 0.472, "low": 0.461, "close": 0.469, "volume": 408373.3, "close_time": 1763927999999, "quote_volume": 191089.9608, "trades": 2396, "taker_buy_base": 138674.5, "taker_buy_quote": 64855.8294 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.468, "high": 0.477, "low": 0.463, "close": 0.464, "volume": 379602.6, "close_time": 1763942399999, "quote_volume": 178342.0259, "trades": 1906, "taker_buy_base": 207705.8, "taker_buy_quote": 97540.9846 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.464, "high": 0.48, "low": 0.458, "close": 0.476, "volume": 809843.6, "close_time": 1763956799999, "quote_volume": 379942.0127, "trades": 3775, "taker_buy_base": 407883.2, "taker_buy_quote": 191908.4883 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.477, "high": 0.48, "low": 0.466, "close": 0.471, "volume": 651887.9, "close_time": 1763971199999, "quote_volume": 307582.1919, "trades": 2712, "taker_buy_base": 323562.5, "taker_buy_quote": 152896.2667 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.471, "high": 0.471, "low": 0.459, "close": 0.467, "volume": 616384.8, "close_time": 1763985599999, "quote_volume": 286811.37, "trades": 2526, "taker_buy_base": 265854.9, "taker_buy_quote": 123684.9072 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.467, "high": 0.477, "low": 0.462, "close": 0.474, "volume": 851276.7, "close_time": 1763999999999, "quote_volume": 398866.3079, "trades": 4389, "taker_buy_base": 437158.0, "taker_buy_quote": 204932.5992 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.475, "high": 0.5, "low": 0.474, "close": 0.492, "volume": 1063945.2, "close_time": 1764014399999, "quote_volume": 521858.2484, "trades": 5284, "taker_buy_base": 643276.7, "taker_buy_quote": 315168.0026 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.493, "high": 0.509, "low": 0.493, "close": 0.508, "volume": 767000.3, "close_time": 1764028799999, "quote_volume": 386521.1688, "trades": 3930, "taker_buy_base": 478000.8, "taker_buy_quote": 241194.1006 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.507, "high": 0.525, "low": 0.505, "close": 0.524, "volume": 1162050.4, "close_time": 1764043199999, "quote_volume": 595581.3452, "trades": 4934, "taker_buy_base": 653133.3, "taker_buy_quote": 334891.9692 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.524, "high": 0.544, "low": 0.497, "close": 0.497, "volume": 2792169.5, "close_time": 1764057599999, "quote_volume": 1453623.9037, "trades": 14750, "taker_buy_base": 1462173.7, "taker_buy_quote": 766860.6872 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.498, "high": 0.503, "low": 0.494, "close": 0.5, "volume": 642037.5, "close_time": 1764071999999, "quote_volume": 320225.8551, "trades": 3928, "taker_buy_base": 284742.6, "taker_buy_quote": 142109.3801 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.5, "high": 0.506, "low": 0.485, "close": 0.498, "volume": 682132.4, "close_time": 1764086399999, "quote_volume": 338137.1805, "trades": 2495, "taker_buy_base": 271913.6, "taker_buy_quote": 135053.0265 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.498, "high": 0.512, "low": 0.497, "close": 0.505, "volume": 544908.3, "close_time": 1764100799999, "quote_volume": 274901.8563, "trades": 2166, "taker_buy_base": 277983.7, "taker_buy_quote": 140198.2456 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.505, "high": 0.513, "low": 0.5, "close": 0.51, "volume": 436657.4, "close_time": 1764115199999, "quote_volume": 221153.3443, "trades": 1494, "taker_buy_base": 188316.0, "taker_buy_quote": 95573.2435 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.511, "high": 0.524, "low": 0.51, "close": 0.522, "volume": 521850.4, "close_time": 1764129599999, "quote_volume": 269422.4583, "trades": 2684, "taker_buy_base": 257014.3, "taker_buy_quote": 132905.3256 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.523, "high": 0.548, "low": 0.523, "close": 0.538, "volume": 3129769.4, "close_time": 1764143999999, "quote_volume": 1673203.9289, "trades": 13925, "taker_buy_base": 2093327.4, "taker_buy_quote": 1119149.1246 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.539, "high": 0.552, "low": 0.513, "close": 0.534, "volume": 1744907.5, "close_time": 1764158399999, "quote_volume": 932296.8428, "trades": 6840, "taker_buy_base": 898404.7, "taker_buy_quote": 481292.8431 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.533, "high": 0.549, "low": 0.524, "close": 0.537, "volume": 1940719.3, "close_time": 1764172799999, "quote_volume": 1044586.6232, "trades": 5550, "taker_buy_base": 1108675.9, "taker_buy_quote": 597072.3226 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.538, "high": 0.609, "low": 0.536, "close": 0.563, "volume": 5400442.2, "close_time": 1764187199999, "quote_volume": 3134606.5026, "trades": 13608, "taker_buy_base": 3063491.3, "taker_buy_quote": 1780903.742 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.563, "high": 0.563, "low": 0.541, "close": 0.543, "volume": 2008969.9, "close_time": 1764201599999, "quote_volume": 1108625.1044, "trades": 6815, "taker_buy_base": 902747.9, "taker_buy_quote": 498324.9319 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.542, "high": 0.544, "low": 0.528, "close": 0.54, "volume": 1644493.5, "close_time": 1764215999999, "quote_volume": 882881.9995, "trades": 5334, "taker_buy_base": 822901.5, "taker_buy_quote": 442479.7394 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.539, "high": 0.547, "low": 0.527, "close": 0.528, "volume": 925806.3, "close_time": 1764230399999, "quote_volume": 496802.9911, "trades": 2453, "taker_buy_base": 527800.4, "taker_buy_quote": 283875.5398 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.528, "high": 0.535, "low": 0.515, "close": 0.517, "volume": 1338554.6, "close_time": 1764244799999, "quote_volume": 702053.9211, "trades": 2905, "taker_buy_base": 680790.8, "taker_buy_quote": 357106.2724 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.517, "high": 0.518, "low": 0.505, "close": 0.514, "volume": 1082712.3, "close_time": 1764259199999, "quote_volume": 552790.5479, "trades": 2371, "taker_buy_base": 574181.6, "taker_buy_quote": 293010.0417 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.514, "high": 0.524, "low": 0.513, "close": 0.518, "volume": 710290.4, "close_time": 1764273599999, "quote_volume": 368650.7204, "trades": 1862, "taker_buy_base": 438222.0, "taker_buy_quote": 227534.4033 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.518, "high": 0.522, "low": 0.509, "close": 0.509, "volume": 966828.2, "close_time": 1764287999999, "quote_volume": 499760.4859, "trades": 1752, "taker_buy_base": 610311.7, "taker_buy_quote": 316258.4095 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.51, "high": 0.514, "low": 0.493, "close": 0.498, "volume": 1123179.2, "close_time": 1764302399999, "quote_volume": 566164.1202, "trades": 2360, "taker_buy_base": 657630.2, "taker_buy_quote": 331777.8685 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.497, "high": 0.503, "low": 0.495, "close": 0.495, "volume": 541928.3, "close_time": 1764316799999, "quote_volume": 270194.2834, "trades": 1234, "taker_buy_base": 275842.1, "taker_buy_quote": 137726.6448 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.496, "high": 0.508, "low": 0.494, "close": 0.495, "volume": 722406.1, "close_time": 1764331199999, "quote_volume": 362318.0173, "trades": 1750, "taker_buy_base": 394673.1, "taker_buy_quote": 197971.4086 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.495, "high": 0.508, "low": 0.491, "close": 0.503, "volume": 688057.5, "close_time": 1764345599999, "quote_volume": 344398.5075, "trades": 1613, "taker_buy_base": 401192.8, "taker_buy_quote": 201094.5683 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.502, "high": 0.502, "low": 0.481, "close": 0.495, "volume": 1722464.2, "close_time": 1764359999999, "quote_volume": 842704.1561, "trades": 4263, "taker_buy_base": 807681.1, "taker_buy_quote": 395776.0586 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.494, "high": 0.498, "low": 0.491, "close": 0.494, "volume": 393012.1, "close_time": 1764374399999, "quote_volume": 194423.3423, "trades": 2735, "taker_buy_base": 155557.6, "taker_buy_quote": 77049.9215 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.495, "high": 0.495, "low": 0.484, "close": 0.485, "volume": 375764.6, "close_time": 1764388799999, "quote_volume": 184200.6471, "trades": 1606, "taker_buy_base": 172708.6, "taker_buy_quote": 84863.81 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.484, "high": 0.486, "low": 0.479, "close": 0.481, "volume": 545083.1, "close_time": 1764403199999, "quote_volume": 262772.4574, "trades": 1828, "taker_buy_base": 284974.8, "taker_buy_quote": 137468.4119 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.481, "high": 0.483, "low": 0.478, "close": 0.481, "volume": 271508.4, "close_time": 1764417599999, "quote_volume": 130466.6707, "trades": 1281, "taker_buy_base": 105316.2, "taker_buy_quote": 50633.5388 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.482, "high": 0.488, "low": 0.476, "close": 0.484, "volume": 388028.9, "close_time": 1764431999999, "quote_volume": 186563.6556, "trades": 1625, "taker_buy_base": 147614.2, "taker_buy_quote": 70991.2533 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.483, "high": 0.484, "low": 0.476, "close": 0.478, "volume": 310555.7, "close_time": 1764446399999, "quote_volume": 148862.7619, "trades": 885, "taker_buy_base": 155511.0, "taker_buy_quote": 74525.3445 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.478, "high": 0.478, "low": 0.472, "close": 0.474, "volume": 304549.9, "close_time": 1764460799999, "quote_volume": 144654.6475, "trades": 843, "taker_buy_base": 147386.3, "taker_buy_quote": 70015.843 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.474, "high": 0.477, "low": 0.465, "close": 0.472, "volume": 335220.8, "close_time": 1764475199999, "quote_volume": 157817.7857, "trades": 1339, "taker_buy_base": 157611.1, "taker_buy_quote": 74188.9719 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.472, "high": 0.475, "low": 0.467, "close": 0.475, "volume": 302318.6, "close_time": 1764489599999, "quote_volume": 142169.0626, "trades": 1361, "taker_buy_base": 132480.8, "taker_buy_quote": 62403.4668 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.475, "high": 0.477, "low": 0.469, "close": 0.473, "volume": 735295.8, "close_time": 1764503999999, "quote_volume": 347776.6433, "trades": 1884, "taker_buy_base": 462993.2, "taker_buy_quote": 219159.1579 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.473, "high": 0.483, "low": 0.471, "close": 0.475, "volume": 551003.8, "close_time": 1764518399999, "quote_volume": 262944.3266, "trades": 1819, "taker_buy_base": 302229.9, "taker_buy_quote": 144372.5006 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.475, "high": 0.48, "low": 0.473, "close": 0.48, "volume": 656694.8, "close_time": 1764532799999, "quote_volume": 312819.1798, "trades": 2074, "taker_buy_base": 221181.1, "taker_buy_quote": 105481.7012 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.479, "high": 0.481, "low": 0.464, "close": 0.465, "volume": 721735.9, "close_time": 1764547199999, "quote_volume": 342987.4702, "trades": 1284, "taker_buy_base": 274778.3, "taker_buy_quote": 130541.2001 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.464, "high": 0.465, "low": 0.423, "close": 0.423, "volume": 2103328.8, "close_time": 1764561599999, "quote_volume": 924302.5928, "trades": 5420, "taker_buy_base": 835841.9, "taker_buy_quote": 367765.8238 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.423, "high": 0.424, "low": 0.419, "close": 0.422, "volume": 1048218.4, "close_time": 1764575999999, "quote_volume": 441461.1133, "trades": 2481, "taker_buy_base": 519119.0, "taker_buy_quote": 218761.3259 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.421, "high": 0.423, "low": 0.412, "close": 0.415, "volume": 729552.4, "close_time": 1764590399999, "quote_volume": 305051.1873, "trades": 1756, "taker_buy_base": 232591.7, "taker_buy_quote": 97291.3386 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.415, "high": 0.423, "low": 0.408, "close": 0.418, "volume": 972951.8, "close_time": 1764604799999, "quote_volume": 405500.7736, "trades": 2312, "taker_buy_base": 417585.8, "taker_buy_quote": 174139.3497 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.417, "high": 0.417, "low": 0.407, "close": 0.41, "volume": 649871.3, "close_time": 1764619199999, "quote_volume": 267029.9221, "trades": 1734, "taker_buy_base": 306914.2, "taker_buy_quote": 126202.4661 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.41, "high": 0.419, "low": 0.41, "close": 0.416, "volume": 452899.9, "close_time": 1764633599999, "quote_volume": 187435.1125, "trades": 1363, "taker_buy_base": 250325.2, "taker_buy_quote": 103664.099 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.417, "high": 0.42, "low": 0.407, "close": 0.411, "volume": 448680.0, "close_time": 1764647999999, "quote_volume": 185403.2872, "trades": 1443, "taker_buy_base": 223640.5, "taker_buy_quote": 92485.7583 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.413, "high": 0.429, "low": 0.411, "close": 0.423, "volume": 754589.5, "close_time": 1764662399999, "quote_volume": 316548.1651, "trades": 2886, "taker_buy_base": 443704.1, "taker_buy_quote": 186421.854 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.424, "high": 0.428, "low": 0.412, "close": 0.424, "volume": 988744.7, "close_time": 1764676799999, "quote_volume": 414341.9994, "trades": 5259, "taker_buy_base": 609482.2, "taker_buy_quote": 255478.5002 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.425, "high": 0.466, "low": 0.422, "close": 0.463, "volume": 1004964.5, "close_time": 1764691199999, "quote_volume": 450981.1557, "trades": 4430, "taker_buy_base": 423883.1, "taker_buy_quote": 188581.1066 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.463, "high": 0.478, "low": 0.463, "close": 0.466, "volume": 916621.7, "close_time": 1764705599999, "quote_volume": 430711.9568, "trades": 4602, "taker_buy_base": 451913.2, "taker_buy_quote": 212427.6405 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.467, "high": 0.472, "low": 0.461, "close": 0.466, "volume": 509667.5, "close_time": 1764719999999, "quote_volume": 237454.2193, "trades": 2142, "taker_buy_base": 274188.3, "taker_buy_quote": 127838.1728 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.467, "high": 0.473, "low": 0.466, "close": 0.469, "volume": 604083.7, "close_time": 1764734399999, "quote_volume": 283872.4568, "trades": 2026, "taker_buy_base": 246806.4, "taker_buy_quote": 116053.5202 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.469, "high": 0.477, "low": 0.467, "close": 0.467, "volume": 632605.9, "close_time": 1764748799999, "quote_volume": 298774.8075, "trades": 2124, "taker_buy_base": 304494.9, "taker_buy_quote": 143957.7779 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.468, "high": 0.472, "low": 0.463, "close": 0.467, "volume": 405083.0, "close_time": 1764763199999, "quote_volume": 189129.8656, "trades": 1056, "taker_buy_base": 222232.4, "taker_buy_quote": 103791.184 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.467, "high": 0.472, "low": 0.456, "close": 0.466, "volume": 778092.7, "close_time": 1764777599999, "quote_volume": 361753.6869, "trades": 2287, "taker_buy_base": 360530.2, "taker_buy_quote": 167772.1928 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.466, "high": 0.474, "low": 0.462, "close": 0.469, "volume": 426562.0, "close_time": 1764791999999, "quote_volume": 200010.644, "trades": 1486, "taker_buy_base": 244170.6, "taker_buy_quote": 114599.3898 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.469, "high": 0.478, "low": 0.467, "close": 0.472, "volume": 372045.5, "close_time": 1764806399999, "quote_volume": 175552.8315, "trades": 1161, "taker_buy_base": 220804.0, "taker_buy_quote": 104230.7699 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.473, "high": 0.48, "low": 0.468, "close": 0.47, "volume": 409763.7, "close_time": 1764820799999, "quote_volume": 193716.5711, "trades": 1274, "taker_buy_base": 167000.4, "taker_buy_quote": 79063.1343 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.469, "high": 0.469, "low": 0.464, "close": 0.467, "volume": 354798.0, "close_time": 1764835199999, "quote_volume": 165530.5435, "trades": 1049, "taker_buy_base": 141319.0, "taker_buy_quote": 65933.3928 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.466, "high": 0.472, "low": 0.463, "close": 0.472, "volume": 584663.9, "close_time": 1764849599999, "quote_volume": 273251.4734, "trades": 1906, "taker_buy_base": 401057.8, "taker_buy_quote": 187514.5766 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.471, "high": 0.478, "low": 0.463, "close": 0.473, "volume": 1026455.9, "close_time": 1764863999999, "quote_volume": 482963.4511, "trades": 3430, "taker_buy_base": 624716.8, "taker_buy_quote": 293907.577 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.473, "high": 0.476, "low": 0.45, "close": 0.46, "volume": 1072349.4, "close_time": 1764878399999, "quote_volume": 494104.3464, "trades": 2985, "taker_buy_base": 483870.6, "taker_buy_quote": 223203.9877 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.46, "high": 0.461, "low": 0.454, "close": 0.457, "volume": 507711.9, "close_time": 1764892799999, "quote_volume": 232422.8879, "trades": 2418, "taker_buy_base": 232526.0, "taker_buy_quote": 106598.3684 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.457, "high": 0.46, "low": 0.454, "close": 0.454, "volume": 560685.6, "close_time": 1764907199999, "quote_volume": 256483.1328, "trades": 2563, "taker_buy_base": 259444.7, "taker_buy_quote": 118771.9055 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.455, "high": 0.462, "low": 0.451, "close": 0.462, "volume": 344480.7, "close_time": 1764921599999, "quote_volume": 157142.8587, "trades": 945, "taker_buy_base": 180664.9, "taker_buy_quote": 82502.4588 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.461, "high": 0.461, "low": 0.444, "close": 0.447, "volume": 802300.4, "close_time": 1764935999999, "quote_volume": 361267.5041, "trades": 1955, "taker_buy_base": 322905.5, "taker_buy_quote": 145390.2089 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.447, "high": 0.451, "low": 0.438, "close": 0.443, "volume": 848643.2, "close_time": 1764950399999, "quote_volume": 378837.1915, "trades": 2317, "taker_buy_base": 345879.8, "taker_buy_quote": 154273.3119 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.442, "high": 0.442, "low": 0.422, "close": 0.43, "volume": 888854.4, "close_time": 1764964799999, "quote_volume": 383079.0411, "trades": 2560, "taker_buy_base": 486773.9, "taker_buy_quote": 209904.1783 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.43, "high": 0.434, "low": 0.428, "close": 0.434, "volume": 317613.9, "close_time": 1764979199999, "quote_volume": 136753.6112, "trades": 956, "taker_buy_base": 151796.0, "taker_buy_quote": 65384.6941 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.433, "high": 0.444, "low": 0.432, "close": 0.444, "volume": 263136.9, "close_time": 1764993599999, "quote_volume": 115161.436, "trades": 862, "taker_buy_base": 142885.1, "taker_buy_quote": 62609.5805 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.444, "high": 0.444, "low": 0.433, "close": 0.434, "volume": 212800.6, "close_time": 1765007999999, "quote_volume": 92690.2365, "trades": 700, "taker_buy_base": 101513.6, "taker_buy_quote": 44174.4467 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.434, "high": 0.435, "low": 0.43, "close": 0.435, "volume": 398546.9, "close_time": 1765022399999, "quote_volume": 172375.5019, "trades": 1045, "taker_buy_base": 191002.9, "taker_buy_quote": 82641.2155 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.435, "high": 0.443, "low": 0.435, "close": 0.439, "volume": 465769.3, "close_time": 1765036799999, "quote_volume": 204320.6177, "trades": 1117, "taker_buy_base": 205172.3, "taker_buy_quote": 89970.4338 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.438, "high": 0.448, "low": 0.438, "close": 0.443, "volume": 453655.3, "close_time": 1765051199999, "quote_volume": 201308.8081, "trades": 1173, "taker_buy_base": 205446.3, "taker_buy_quote": 91144.2934 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.443, "high": 0.454, "low": 0.442, "close": 0.449, "volume": 523018.9, "close_time": 1765065599999, "quote_volume": 234568.7787, "trades": 1577, "taker_buy_base": 254007.7, "taker_buy_quote": 113890.1605 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.449, "high": 0.466, "low": 0.447, "close": 0.462, "volume": 770036.4, "close_time": 1765079999999, "quote_volume": 351935.4068, "trades": 1986, "taker_buy_base": 421221.6, "taker_buy_quote": 192516.9582 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.462, "high": 0.465, "low": 0.448, "close": 0.449, "volume": 664109.0, "close_time": 1765094399999, "quote_volume": 302424.2838, "trades": 1714, "taker_buy_base": 259738.5, "taker_buy_quote": 118338.5051 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.449, "high": 0.45, "low": 0.442, "close": 0.445, "volume": 388265.9, "close_time": 1765108799999, "quote_volume": 173078.2449, "trades": 796, "taker_buy_base": 168607.4, "taker_buy_quote": 75130.4093 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.446, "high": 0.45, "low": 0.429, "close": 0.446, "volume": 1184021.3, "close_time": 1765123199999, "quote_volume": 519116.2675, "trades": 2948, "taker_buy_base": 690782.8, "taker_buy_quote": 302985.9052 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.446, "high": 0.47, "low": 0.436, "close": 0.465, "volume": 1180825.7, "close_time": 1765137599999, "quote_volume": 537214.8286, "trades": 3292, "taker_buy_base": 649485.2, "taker_buy_quote": 295456.2511 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.465, "high": 0.465, "low": 0.432, "close": 0.436, "volume": 950055.3, "close_time": 1765151999999, "quote_volume": 419524.6838, "trades": 2531, "taker_buy_base": 462584.1, "taker_buy_quote": 204075.1639 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.436, "high": 0.453, "low": 0.435, "close": 0.449, "volume": 570001.4, "close_time": 1765166399999, "quote_volume": 253511.7406, "trades": 1426, "taker_buy_base": 248892.3, "taker_buy_quote": 110766.2544 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.45, "high": 0.452, "low": 0.443, "close": 0.445, "volume": 467872.4, "close_time": 1765180799999, "quote_volume": 209160.2707, "trades": 1664, "taker_buy_base": 184203.5, "taker_buy_quote": 82406.8607 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.444, "high": 0.451, "low": 0.442, "close": 0.448, "volume": 651409.3, "close_time": 1765195199999, "quote_volume": 290984.5531, "trades": 1756, "taker_buy_base": 362051.0, "taker_buy_quote": 161908.3706 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.449, "high": 0.452, "low": 0.437, "close": 0.44, "volume": 1003961.3, "close_time": 1765209599999, "quote_volume": 446665.6412, "trades": 2705, "taker_buy_base": 581414.1, "taker_buy_quote": 258714.2828 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.439, "high": 0.447, "low": 0.432, "close": 0.433, "volume": 917890.5, "close_time": 1765223999999, "quote_volume": 402917.85, "trades": 2296, "taker_buy_base": 480511.8, "taker_buy_quote": 211100.4073 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.433, "high": 0.435, "low": 0.427, "close": 0.431, "volume": 771170.7, "close_time": 1765238399999, "quote_volume": 333184.474, "trades": 2079, "taker_buy_base": 335467.0, "taker_buy_quote": 144959.5992 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.431, "high": 0.431, "low": 0.42, "close": 0.426, "volume": 741850.4, "close_time": 1765252799999, "quote_volume": 314165.479, "trades": 1719, "taker_buy_base": 358875.1, "taker_buy_quote": 151904.883 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.426, "high": 0.427, "low": 0.417, "close": 0.425, "volume": 346052.2, "close_time": 1765267199999, "quote_volume": 145569.6629, "trades": 1252, "taker_buy_base": 162096.7, "taker_buy_quote": 68243.9127 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.425, "high": 0.425, "low": 0.416, "close": 0.421, "volume": 338605.2, "close_time": 1765281599999, "quote_volume": 142328.3658, "trades": 1305, "taker_buy_base": 159072.1, "taker_buy_quote": 66887.1162 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.42, "high": 0.435, "low": 0.414, "close": 0.435, "volume": 879587.5, "close_time": 1765295999999, "quote_volume": 372665.6088, "trades": 2435, "taker_buy_base": 537097.3, "taker_buy_quote": 227995.382 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.435, "high": 0.475, "low": 0.435, "close": 0.455, "volume": 2020893.3, "close_time": 1765310399999, "quote_volume": 930209.5224, "trades": 10913, "taker_buy_base": 1003352.4, "taker_buy_quote": 461388.3895 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.455, "high": 0.455, "low": 0.432, "close": 0.439, "volume": 756218.5, "close_time": 1765324799999, "quote_volume": 333924.3394, "trades": 2560, "taker_buy_base": 293042.5, "taker_buy_quote": 129333.3687 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.439, "high": 0.44, "low": 0.428, "close": 0.431, "volume": 431763.9, "close_time": 1765339199999, "quote_volume": 186776.2562, "trades": 1344, "taker_buy_base": 228232.7, "taker_buy_quote": 98739.1679 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.43, "high": 0.434, "low": 0.423, "close": 0.425, "volume": 474487.1, "close_time": 1765353599999, "quote_volume": 203770.3201, "trades": 1877, "taker_buy_base": 282891.6, "taker_buy_quote": 121433.6621 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.424, "high": 0.427, "low": 0.412, "close": 0.416, "volume": 660404.5, "close_time": 1765367999999, "quote_volume": 276891.263, "trades": 3321, "taker_buy_base": 386926.8, "taker_buy_quote": 162239.7871 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.415, "high": 0.422, "low": 0.413, "close": 0.42, "volume": 558839.4, "close_time": 1765382399999, "quote_volume": 233744.7054, "trades": 2214, "taker_buy_base": 303770.0, "taker_buy_quote": 127079.0316 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.42, "high": 0.457, "low": 0.418, "close": 0.451, "volume": 1961440.1, "close_time": 1765396799999, "quote_volume": 864070.0481, "trades": 7318, "taker_buy_base": 1042330.3, "taker_buy_quote": 459165.2799 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.451, "high": 0.461, "low": 0.417, "close": 0.419, "volume": 1112239.5, "close_time": 1765411199999, "quote_volume": 488811.5515, "trades": 3444, "taker_buy_base": 529794.8, "taker_buy_quote": 233302.6539 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.418, "high": 0.419, "low": 0.395, "close": 0.396, "volume": 1188115.7, "close_time": 1765425599999, "quote_volume": 480725.7436, "trades": 3154, "taker_buy_base": 573577.5, "taker_buy_quote": 232003.9023 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.395, "high": 0.401, "low": 0.393, "close": 0.396, "volume": 646633.8, "close_time": 1765439999999, "quote_volume": 257387.8892, "trades": 2599, "taker_buy_base": 402648.2, "taker_buy_quote": 160323.8488 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.396, "high": 0.401, "low": 0.392, "close": 0.396, "volume": 680745.1, "close_time": 1765454399999, "quote_volume": 269364.0863, "trades": 1772, "taker_buy_base": 331743.2, "taker_buy_quote": 131156.6864 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.396, "high": 0.402, "low": 0.392, "close": 0.395, "volume": 878634.5, "close_time": 1765468799999, "quote_volume": 348877.3093, "trades": 1779, "taker_buy_base": 447413.2, "taker_buy_quote": 177531.6952 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.395, "high": 0.401, "low": 0.388, "close": 0.396, "volume": 922631.7, "close_time": 1765483199999, "quote_volume": 364535.7427, "trades": 1843, "taker_buy_base": 526515.4, "taker_buy_quote": 208194.092 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.396, "high": 0.414, "low": 0.396, "close": 0.405, "volume": 681638.1, "close_time": 1765497599999, "quote_volume": 276670.5692, "trades": 1577, "taker_buy_base": 366463.3, "taker_buy_quote": 149009.6301 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.406, "high": 0.41, "low": 0.4, "close": 0.406, "volume": 478316.8, "close_time": 1765511999999, "quote_volume": 194190.2537, "trades": 1609, "taker_buy_base": 247400.0, "taker_buy_quote": 100524.4811 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.405, "high": 0.41, "low": 0.4, "close": 0.406, "volume": 472504.6, "close_time": 1765526399999, "quote_volume": 191732.5659, "trades": 887, "taker_buy_base": 217210.4, "taker_buy_quote": 88143.3348 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.406, "high": 0.409, "low": 0.403, "close": 0.406, "volume": 450335.0, "close_time": 1765540799999, "quote_volume": 182561.9566, "trades": 1087, "taker_buy_base": 220220.5, "taker_buy_quote": 89336.347 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.406, "high": 0.41, "low": 0.382, "close": 0.385, "volume": 584480.3, "close_time": 1765555199999, "quote_volume": 232987.1297, "trades": 1577, "taker_buy_base": 268426.9, "taker_buy_quote": 107302.3564 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.385, "high": 0.389, "low": 0.376, "close": 0.385, "volume": 643015.5, "close_time": 1765569599999, "quote_volume": 246262.7505, "trades": 1658, "taker_buy_base": 364276.3, "taker_buy_quote": 139588.8443 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.385, "high": 0.393, "low": 0.385, "close": 0.39, "volume": 281234.1, "close_time": 1765583999999, "quote_volume": 109365.2538, "trades": 602, "taker_buy_base": 122638.4, "taker_buy_quote": 47711.1969 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.39, "high": 0.396, "low": 0.389, "close": 0.394, "volume": 195393.5, "close_time": 1765598399999, "quote_volume": 76508.4962, "trades": 565, "taker_buy_base": 112576.1, "taker_buy_quote": 44032.4222 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.393, "high": 0.398, "low": 0.392, "close": 0.397, "volume": 238717.3, "close_time": 1765612799999, "quote_volume": 94319.2392, "trades": 795, "taker_buy_base": 131776.1, "taker_buy_quote": 52067.0589 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.397, "high": 0.4, "low": 0.392, "close": 0.394, "volume": 247047.4, "close_time": 1765627199999, "quote_volume": 97909.2574, "trades": 1118, "taker_buy_base": 104288.0, "taker_buy_quote": 41320.4815 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.394, "high": 0.396, "low": 0.388, "close": 0.391, "volume": 603360.5, "close_time": 1765641599999, "quote_volume": 236154.7344, "trades": 2430, "taker_buy_base": 217438.2, "taker_buy_quote": 85059.936 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.391, "high": 0.397, "low": 0.391, "close": 0.395, "volume": 261846.4, "close_time": 1765655999999, "quote_volume": 103329.6119, "trades": 1354, "taker_buy_base": 174040.2, "taker_buy_quote": 68721.6428 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.395, "high": 0.396, "low": 0.391, "close": 0.396, "volume": 145062.4, "close_time": 1765670399999, "quote_volume": 57051.1604, "trades": 500, "taker_buy_base": 70330.4, "taker_buy_quote": 27678.2 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.395, "high": 0.398, "low": 0.393, "close": 0.394, "volume": 211886.8, "close_time": 1765684799999, "quote_volume": 83956.4499, "trades": 577, "taker_buy_base": 112826.1, "taker_buy_quote": 44722.4185 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.394, "high": 0.395, "low": 0.388, "close": 0.391, "volume": 301203.6, "close_time": 1765699199999, "quote_volume": 117627.4054, "trades": 789, "taker_buy_base": 117377.5, "taker_buy_quote": 45867.7526 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.391, "high": 0.392, "low": 0.382, "close": 0.386, "volume": 263729.8, "close_time": 1765713599999, "quote_volume": 102153.9895, "trades": 743, "taker_buy_base": 102784.6, "taker_buy_quote": 39821.5244 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.386, "high": 0.388, "low": 0.379, "close": 0.381, "volume": 452963.8, "close_time": 1765727999999, "quote_volume": 173752.9549, "trades": 1079, "taker_buy_base": 216355.1, "taker_buy_quote": 83082.615 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.381, "high": 0.385, "low": 0.374, "close": 0.374, "volume": 558450.6, "close_time": 1765742399999, "quote_volume": 210891.9386, "trades": 1358, "taker_buy_base": 266909.1, "taker_buy_quote": 100881.7173 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.374, "high": 0.379, "low": 0.366, "close": 0.371, "volume": 582717.8, "close_time": 1765756799999, "quote_volume": 217325.418, "trades": 1665, "taker_buy_base": 329293.9, "taker_buy_quote": 122815.649 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.371, "high": 0.383, "low": 0.37, "close": 0.375, "volume": 559402.8, "close_time": 1765771199999, "quote_volume": 209978.5564, "trades": 1341, "taker_buy_base": 277955.0, "taker_buy_quote": 104376.8574 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.376, "high": 0.381, "low": 0.376, "close": 0.378, "volume": 251880.1, "close_time": 1765785599999, "quote_volume": 95361.5442, "trades": 741, "taker_buy_base": 116814.2, "taker_buy_quote": 44223.7651 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.378, "high": 0.382, "low": 0.377, "close": 0.379, "volume": 351259.2, "close_time": 1765799999999, "quote_volume": 133222.552, "trades": 1053, "taker_buy_base": 185352.1, "taker_buy_quote": 70299.4175 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.379, "high": 0.382, "low": 0.356, "close": 0.359, "volume": 1038683.8, "close_time": 1765814399999, "quote_volume": 384215.3777, "trades": 2241, "taker_buy_base": 528951.6, "taker_buy_quote": 195295.2337 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.359, "high": 0.361, "low": 0.345, "close": 0.353, "volume": 1200926.3, "close_time": 1765828799999, "quote_volume": 422667.2324, "trades": 2092, "taker_buy_base": 562668.7, "taker_buy_quote": 198195.9174 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.352, "high": 0.36, "low": 0.349, "close": 0.359, "volume": 354201.0, "close_time": 1765843199999, "quote_volume": 125034.7661, "trades": 878, "taker_buy_base": 178716.5, "taker_buy_quote": 63181.0693 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.359, "high": 0.36, "low": 0.352, "close": 0.357, "volume": 557820.7, "close_time": 1765857599999, "quote_volume": 198323.905, "trades": 1207, "taker_buy_base": 289206.5, "taker_buy_quote": 102800.1759 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.357, "high": 0.362, "low": 0.35, "close": 0.355, "volume": 406474.1, "close_time": 1765871999999, "quote_volume": 145018.5056, "trades": 843, "taker_buy_base": 199686.7, "taker_buy_quote": 71149.5114 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.354, "high": 0.365, "low": 0.354, "close": 0.364, "volume": 554216.0, "close_time": 1765886399999, "quote_volume": 198912.9499, "trades": 1018, "taker_buy_base": 300857.2, "taker_buy_quote": 108102.0719 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.364, "high": 0.368, "low": 0.356, "close": 0.366, "volume": 691829.0, "close_time": 1765900799999, "quote_volume": 250605.7006, "trades": 1452, "taker_buy_base": 359967.0, "taker_buy_quote": 130558.4676 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.367, "high": 0.367, "low": 0.358, "close": 0.362, "volume": 466366.6, "close_time": 1765915199999, "quote_volume": 168614.8554, "trades": 1103, "taker_buy_base": 237463.2, "taker_buy_quote": 85805.6606 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.362, "high": 0.366, "low": 0.361, "close": 0.364, "volume": 343480.3, "close_time": 1765929599999, "quote_volume": 124829.3375, "trades": 756, "taker_buy_base": 165207.6, "taker_buy_quote": 60056.3739 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.364, "high": 0.368, "low": 0.362, "close": 0.362, "volume": 324378.1, "close_time": 1765943999999, "quote_volume": 118160.4911, "trades": 822, "taker_buy_base": 145883.3, "taker_buy_quote": 53147.9535 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.363, "high": 0.363, "low": 0.357, "close": 0.359, "volume": 275145.6, "close_time": 1765958399999, "quote_volume": 99060.805, "trades": 636, "taker_buy_base": 126664.1, "taker_buy_quote": 45633.7514 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.359, "high": 0.36, "low": 0.354, "close": 0.358, "volume": 398579.8, "close_time": 1765972799999, "quote_volume": 142358.6718, "trades": 1037, "taker_buy_base": 235653.2, "taker_buy_quote": 84199.449 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.359, "high": 0.369, "low": 0.351, "close": 0.352, "volume": 719511.6, "close_time": 1765987199999, "quote_volume": 259848.8753, "trades": 1563, "taker_buy_base": 383948.9, "taker_buy_quote": 138599.6658 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.352, "high": 0.355, "low": 0.333, "close": 0.338, "volume": 975753.9, "close_time": 1766001599999, "quote_volume": 333306.5436, "trades": 2550, "taker_buy_base": 519108.0, "taker_buy_quote": 177252.1004 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.339, "high": 0.342, "low": 0.334, "close": 0.335, "volume": 350950.9, "close_time": 1766015999999, "quote_volume": 118497.0206, "trades": 783, "taker_buy_base": 156129.0, "taker_buy_quote": 52745.505 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.335, "high": 0.336, "low": 0.327, "close": 0.329, "volume": 464676.3, "close_time": 1766030399999, "quote_volume": 154010.3992, "trades": 1359, "taker_buy_base": 211931.9, "taker_buy_quote": 70237.9936 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.33, "high": 0.331, "low": 0.323, "close": 0.328, "volume": 506556.9, "close_time": 1766044799999, "quote_volume": 165509.3773, "trades": 1256, "taker_buy_base": 274542.3, "taker_buy_quote": 89711.3302 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.328, "high": 0.332, "low": 0.327, "close": 0.33, "volume": 517388.5, "close_time": 1766059199999, "quote_volume": 170718.524, "trades": 1551, "taker_buy_base": 220837.7, "taker_buy_quote": 72895.4249 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.331, "high": 0.347, "low": 0.329, "close": 0.339, "volume": 1070601.8, "close_time": 1766073599999, "quote_volume": 361473.312, "trades": 2904, "taker_buy_base": 563326.3, "taker_buy_quote": 190188.3018 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.34, "high": 0.34, "low": 0.307, "close": 0.308, "volume": 1153061.2, "close_time": 1766087999999, "quote_volume": 371944.6919, "trades": 2596, "taker_buy_base": 592956.2, "taker_buy_quote": 190913.1858 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.308, "high": 0.322, "low": 0.308, "close": 0.321, "volume": 767024.1, "close_time": 1766102399999, "quote_volume": 243135.8073, "trades": 1423, "taker_buy_base": 425989.3, "taker_buy_quote": 134990.4136 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.322, "high": 0.332, "low": 0.316, "close": 0.328, "volume": 1024339.3, "close_time": 1766116799999, "quote_volume": 330188.8084, "trades": 1741, "taker_buy_base": 617627.0, "taker_buy_quote": 199054.6855 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.329, "high": 0.337, "low": 0.327, "close": 0.335, "volume": 658352.5, "close_time": 1766131199999, "quote_volume": 217971.6869, "trades": 1457, "taker_buy_base": 388924.0, "taker_buy_quote": 128768.727 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.336, "high": 0.338, "low": 0.332, "close": 0.337, "volume": 807791.2, "close_time": 1766145599999, "quote_volume": 271105.1975, "trades": 1410, "taker_buy_base": 387598.7, "taker_buy_quote": 130068.9897 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.337, "high": 0.353, "low": 0.335, "close": 0.342, "volume": 1449169.3, "close_time": 1766159999999, "quote_volume": 497094.3832, "trades": 3046, "taker_buy_base": 801661.7, "taker_buy_quote": 275201.4422 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.342, "high": 0.349, "low": 0.336, "close": 0.346, "volume": 1279505.5, "close_time": 1766174399999, "quote_volume": 437773.4636, "trades": 2295, "taker_buy_base": 778421.5, "taker_buy_quote": 266427.8082 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.347, "high": 0.349, "low": 0.345, "close": 0.346, "volume": 586516.2, "close_time": 1766188799999, "quote_volume": 203695.3425, "trades": 1121, "taker_buy_base": 396130.2, "taker_buy_quote": 137576.1339 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.347, "high": 0.348, "low": 0.344, "close": 0.347, "volume": 447457.6, "close_time": 1766203199999, "quote_volume": 154739.1758, "trades": 721, "taker_buy_base": 286423.5, "taker_buy_quote": 99069.4278 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.348, "high": 0.358, "low": 0.345, "close": 0.357, "volume": 646495.8, "close_time": 1766217599999, "quote_volume": 225476.7542, "trades": 992, "taker_buy_base": 379312.2, "taker_buy_quote": 132283.5319 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.358, "high": 0.365, "low": 0.354, "close": 0.361, "volume": 1467287.2, "close_time": 1766231999999, "quote_volume": 526931.8905, "trades": 2376, "taker_buy_base": 740352.2, "taker_buy_quote": 265772.3792 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.361, "high": 0.364, "low": 0.357, "close": 0.359, "volume": 1949754.8, "close_time": 1766246399999, "quote_volume": 702851.2476, "trades": 4348, "taker_buy_base": 1211685.0, "taker_buy_quote": 437154.259 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.36, "high": 0.367, "low": 0.36, "close": 0.364, "volume": 694608.9, "close_time": 1766260799999, "quote_volume": 252442.4033, "trades": 1599, "taker_buy_base": 352541.9, "taker_buy_quote": 128155.4745 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.364, "high": 0.369, "low": 0.363, "close": 0.363, "volume": 381512.3, "close_time": 1766275199999, "quote_volume": 139433.7601, "trades": 1097, "taker_buy_base": 189047.4, "taker_buy_quote": 69108.2349 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.364, "high": 0.367, "low": 0.354, "close": 0.356, "volume": 643255.5, "close_time": 1766289599999, "quote_volume": 231538.0997, "trades": 1156, "taker_buy_base": 379302.5, "taker_buy_quote": 136608.5436 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.356, "high": 0.358, "low": 0.355, "close": 0.356, "volume": 261632.3, "close_time": 1766303999999, "quote_volume": 93264.7185, "trades": 624, "taker_buy_base": 112827.3, "taker_buy_quote": 40227.6464 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.356, "high": 0.359, "low": 0.355, "close": 0.355, "volume": 476952.3, "close_time": 1766318399999, "quote_volume": 170397.8632, "trades": 1088, "taker_buy_base": 255467.4, "taker_buy_quote": 91267.9521 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.356, "high": 0.36, "low": 0.344, "close": 0.348, "volume": 1423892.1, "close_time": 1766332799999, "quote_volume": 496508.2528, "trades": 1855, "taker_buy_base": 801030.7, "taker_buy_quote": 279055.7572 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.348, "high": 0.355, "low": 0.347, "close": 0.353, "volume": 815553.9, "close_time": 1766347199999, "quote_volume": 286115.22, "trades": 1271, "taker_buy_base": 483798.6, "taker_buy_quote": 169704.4539 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.354, "high": 0.36, "low": 0.349, "close": 0.356, "volume": 464904.1, "close_time": 1766361599999, "quote_volume": 163710.7111, "trades": 879, "taker_buy_base": 236737.4, "taker_buy_quote": 83278.0486 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.357, "high": 0.364, "low": 0.348, "close": 0.356, "volume": 1062505.0, "close_time": 1766375999999, "quote_volume": 377792.2455, "trades": 1967, "taker_buy_base": 537921.6, "taker_buy_quote": 190948.5384 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.356, "high": 0.363, "low": 0.355, "close": 0.362, "volume": 362100.2, "close_time": 1766390399999, "quote_volume": 129744.2905, "trades": 735, "taker_buy_base": 216463.1, "taker_buy_quote": 77551.4762 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.363, "high": 0.364, "low": 0.358, "close": 0.362, "volume": 566332.3, "close_time": 1766404799999, "quote_volume": 204434.6968, "trades": 1192, "taker_buy_base": 291503.2, "taker_buy_quote": 105252.0644 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.363, "high": 0.366, "low": 0.356, "close": 0.361, "volume": 1334058.0, "close_time": 1766419199999, "quote_volume": 481965.8711, "trades": 4229, "taker_buy_base": 700960.2, "taker_buy_quote": 253307.6829 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.362, "high": 0.365, "low": 0.353, "close": 0.354, "volume": 658142.6, "close_time": 1766433599999, "quote_volume": 237490.9546, "trades": 2012, "taker_buy_base": 354655.6, "taker_buy_quote": 128018.9676 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.353, "high": 0.358, "low": 0.349, "close": 0.357, "volume": 679052.7, "close_time": 1766447999999, "quote_volume": 239794.0821, "trades": 1430, "taker_buy_base": 359871.3, "taker_buy_quote": 127082.0018 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.356, "high": 0.358, "low": 0.351, "close": 0.353, "volume": 470882.7, "close_time": 1766462399999, "quote_volume": 167159.5046, "trades": 1538, "taker_buy_base": 282208.2, "taker_buy_quote": 100239.5863 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.353, "high": 0.354, "low": 0.35, "close": 0.352, "volume": 477859.2, "close_time": 1766476799999, "quote_volume": 168214.4814, "trades": 1060, "taker_buy_base": 289611.4, "taker_buy_quote": 101914.1637 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.352, "high": 0.356, "low": 0.349, "close": 0.355, "volume": 523962.5, "close_time": 1766491199999, "quote_volume": 184534.285, "trades": 863, "taker_buy_base": 298331.5, "taker_buy_quote": 104970.851 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.355, "high": 0.356, "low": 0.343, "close": 0.348, "volume": 848222.9, "close_time": 1766505599999, "quote_volume": 296984.0727, "trades": 1434, "taker_buy_base": 438028.5, "taker_buy_quote": 153322.8015 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.348, "high": 0.358, "low": 0.348, "close": 0.357, "volume": 660690.9, "close_time": 1766519999999, "quote_volume": 233189.7274, "trades": 1495, "taker_buy_base": 361107.1, "taker_buy_quote": 127251.5148 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.357, "high": 0.363, "low": 0.355, "close": 0.359, "volume": 404738.8, "close_time": 1766534399999, "quote_volume": 145128.9651, "trades": 1096, "taker_buy_base": 232305.6, "taker_buy_quote": 83368.5287 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.359, "high": 0.36, "low": 0.35, "close": 0.354, "volume": 461846.6, "close_time": 1766548799999, "quote_volume": 163835.496, "trades": 1245, "taker_buy_base": 294850.1, "taker_buy_quote": 104418.936 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.354, "high": 0.356, "low": 0.349, "close": 0.351, "volume": 393645.7, "close_time": 1766563199999, "quote_volume": 138531.2268, "trades": 768, "taker_buy_base": 219752.2, "taker_buy_quote": 77299.8283 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.35, "high": 0.352, "low": 0.349, "close": 0.351, "volume": 403605.2, "close_time": 1766577599999, "quote_volume": 141424.614, "trades": 875, "taker_buy_base": 235969.6, "taker_buy_quote": 82713.2008 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.351, "high": 0.357, "low": 0.347, "close": 0.357, "volume": 826004.7, "close_time": 1766591999999, "quote_volume": 289519.8524, "trades": 1792, "taker_buy_base": 405280.4, "taker_buy_quote": 141893.8963 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.357, "high": 0.365, "low": 0.356, "close": 0.362, "volume": 610170.7, "close_time": 1766606399999, "quote_volume": 219287.1975, "trades": 1538, "taker_buy_base": 356735.3, "taker_buy_quote": 128160.4849 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.362, "high": 0.366, "low": 0.361, "close": 0.364, "volume": 268176.0, "close_time": 1766620799999, "quote_volume": 97306.7912, "trades": 912, "taker_buy_base": 135675.4, "taker_buy_quote": 49234.4673 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.364, "high": 0.368, "low": 0.36, "close": 0.366, "volume": 414372.2, "close_time": 1766635199999, "quote_volume": 150727.7181, "trades": 1056, "taker_buy_base": 206474.0, "taker_buy_quote": 75134.9231 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.365, "high": 0.374, "low": 0.364, "close": 0.37, "volume": 523891.1, "close_time": 1766649599999, "quote_volume": 193088.359, "trades": 1500, "taker_buy_base": 264145.0, "taker_buy_quote": 97350.3583 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.371, "high": 0.375, "low": 0.366, "close": 0.368, "volume": 426709.9, "close_time": 1766663999999, "quote_volume": 157766.9966, "trades": 1242, "taker_buy_base": 157765.5, "taker_buy_quote": 58393.5664 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.367, "high": 0.378, "low": 0.367, "close": 0.375, "volume": 486753.3, "close_time": 1766678399999, "quote_volume": 181410.6115, "trades": 1321, "taker_buy_base": 237653.7, "taker_buy_quote": 88622.1247 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.376, "high": 0.382, "low": 0.372, "close": 0.378, "volume": 556815.5, "close_time": 1766692799999, "quote_volume": 209209.7642, "trades": 1387, "taker_buy_base": 279618.3, "taker_buy_quote": 105051.5544 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.378, "high": 0.38, "low": 0.361, "close": 0.362, "volume": 510901.2, "close_time": 1766707199999, "quote_volume": 189607.8582, "trades": 997, "taker_buy_base": 201469.0, "taker_buy_quote": 74771.1485 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.363, "high": 0.377, "low": 0.36, "close": 0.373, "volume": 856186.0, "close_time": 1766721599999, "quote_volume": 316195.3013, "trades": 2133, "taker_buy_base": 500712.4, "taker_buy_quote": 184685.9194 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.372, "high": 0.375, "low": 0.368, "close": 0.369, "volume": 453237.6, "close_time": 1766735999999, "quote_volume": 168569.8565, "trades": 1049, "taker_buy_base": 179721.6, "taker_buy_quote": 66919.6605 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.369, "high": 0.377, "low": 0.369, "close": 0.376, "volume": 351267.3, "close_time": 1766750399999, "quote_volume": 131084.1226, "trades": 835, "taker_buy_base": 178355.2, "taker_buy_quote": 66536.6082 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.377, "high": 0.386, "low": 0.371, "close": 0.373, "volume": 784515.4, "close_time": 1766764799999, "quote_volume": 297095.7716, "trades": 2236, "taker_buy_base": 421976.5, "taker_buy_quote": 159792.8275 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.374, "high": 0.382, "low": 0.369, "close": 0.379, "volume": 459789.0, "close_time": 1766779199999, "quote_volume": 172362.1217, "trades": 1169, "taker_buy_base": 230127.7, "taker_buy_quote": 86181.2841 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.38, "high": 0.381, "low": 0.376, "close": 0.379, "volume": 248140.7, "close_time": 1766793599999, "quote_volume": 93884.4913, "trades": 814, "taker_buy_base": 145912.3, "taker_buy_quote": 55201.9499 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.378, "high": 0.386, "low": 0.376, "close": 0.383, "volume": 349620.2, "close_time": 1766807999999, "quote_volume": 132824.2446, "trades": 1001, "taker_buy_base": 209646.5, "taker_buy_quote": 79629.3837 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.383, "high": 0.386, "low": 0.381, "close": 0.384, "volume": 183789.9, "close_time": 1766822399999, "quote_volume": 70373.4947, "trades": 553, "taker_buy_base": 90046.6, "taker_buy_quote": 34482.929 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.385, "high": 0.389, "low": 0.382, "close": 0.387, "volume": 431198.9, "close_time": 1766836799999, "quote_volume": 166089.2097, "trades": 1034, "taker_buy_base": 221976.0, "taker_buy_quote": 85540.1623 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.387, "high": 0.392, "low": 0.385, "close": 0.391, "volume": 433023.6, "close_time": 1766851199999, "quote_volume": 168242.6772, "trades": 1168, "taker_buy_base": 216760.2, "taker_buy_quote": 84346.011 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.391, "high": 0.398, "low": 0.39, "close": 0.395, "volume": 574948.9, "close_time": 1766865599999, "quote_volume": 226246.5363, "trades": 1182, "taker_buy_base": 257630.2, "taker_buy_quote": 101428.9433 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.395, "high": 0.398, "low": 0.392, "close": 0.397, "volume": 342065.4, "close_time": 1766879999999, "quote_volume": 135148.2406, "trades": 1067, "taker_buy_base": 168410.9, "taker_buy_quote": 66518.5247 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.397, "high": 0.4, "low": 0.393, "close": 0.395, "volume": 364213.3, "close_time": 1766894399999, "quote_volume": 144231.2115, "trades": 1044, "taker_buy_base": 221350.8, "taker_buy_quote": 87643.2186 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.395, "high": 0.399, "low": 0.393, "close": 0.398, "volume": 444712.3, "close_time": 1766908799999, "quote_volume": 175919.6262, "trades": 915, "taker_buy_base": 217030.3, "taker_buy_quote": 85932.4518 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.398, "high": 0.4, "low": 0.395, "close": 0.396, "volume": 317314.9, "close_time": 1766923199999, "quote_volume": 126029.1711, "trades": 648, "taker_buy_base": 156619.9, "taker_buy_quote": 62222.1546 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.397, "high": 0.398, "low": 0.392, "close": 0.396, "volume": 441836.6, "close_time": 1766937599999, "quote_volume": 174549.8626, "trades": 994, "taker_buy_base": 205946.8, "taker_buy_quote": 81411.3696 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.396, "high": 0.397, "low": 0.388, "close": 0.389, "volume": 502796.1, "close_time": 1766951999999, "quote_volume": 197100.6134, "trades": 1480, "taker_buy_base": 249115.5, "taker_buy_quote": 97679.346 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.389, "high": 0.395, "low": 0.387, "close": 0.394, "volume": 483291.2, "close_time": 1766966399999, "quote_volume": 188248.686, "trades": 1705, "taker_buy_base": 232063.3, "taker_buy_quote": 90455.6318 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.394, "high": 0.404, "low": 0.392, "close": 0.399, "volume": 789616.8, "close_time": 1766980799999, "quote_volume": 314152.9783, "trades": 2113, "taker_buy_base": 410578.4, "taker_buy_quote": 163429.3981 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.399, "high": 0.401, "low": 0.395, "close": 0.398, "volume": 514684.0, "close_time": 1766995199999, "quote_volume": 204881.345, "trades": 1521, "taker_buy_base": 262488.3, "taker_buy_quote": 104533.8783 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.398, "high": 0.4, "low": 0.389, "close": 0.398, "volume": 616751.4, "close_time": 1767009599999, "quote_volume": 244177.0436, "trades": 1879, "taker_buy_base": 288571.1, "taker_buy_quote": 114339.832 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.398, "high": 0.4, "low": 0.388, "close": 0.395, "volume": 847662.0, "close_time": 1767023999999, "quote_volume": 334097.6031, "trades": 2098, "taker_buy_base": 431586.1, "taker_buy_quote": 170083.0375 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.394, "high": 0.394, "low": 0.385, "close": 0.386, "volume": 594531.1, "close_time": 1767038399999, "quote_volume": 231571.1633, "trades": 1512, "taker_buy_base": 268596.0, "taker_buy_quote": 104699.9945 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.386, "high": 0.39, "low": 0.384, "close": 0.386, "volume": 338197.3, "close_time": 1767052799999, "quote_volume": 130744.2316, "trades": 1284, "taker_buy_base": 177778.0, "taker_buy_quote": 68760.1902 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.386, "high": 0.39, "low": 0.384, "close": 0.39, "volume": 557067.6, "close_time": 1767067199999, "quote_volume": 214939.3524, "trades": 1491, "taker_buy_base": 254098.5, "taker_buy_quote": 98090.3651 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.39, "high": 0.391, "low": 0.385, "close": 0.387, "volume": 241640.8, "close_time": 1767081599999, "quote_volume": 93651.7426, "trades": 1038, "taker_buy_base": 117612.0, "taker_buy_quote": 45597.8986 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.386, "high": 0.397, "low": 0.386, "close": 0.392, "volume": 690780.4, "close_time": 1767095999999, "quote_volume": 271071.5548, "trades": 1765, "taker_buy_base": 322943.0, "taker_buy_quote": 126738.0011 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.393, "high": 0.398, "low": 0.39, "close": 0.396, "volume": 549244.3, "close_time": 1767110399999, "quote_volume": 216299.4193, "trades": 1511, "taker_buy_base": 275537.9, "taker_buy_quote": 108555.6161 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.397, "high": 0.402, "low": 0.391, "close": 0.398, "volume": 947180.0, "close_time": 1767124799999, "quote_volume": 374253.8579, "trades": 3461, "taker_buy_base": 467886.0, "taker_buy_quote": 185028.8196 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.399, "high": 0.399, "low": 0.392, "close": 0.396, "volume": 351130.3, "close_time": 1767139199999, "quote_volume": 138508.0862, "trades": 1409, "taker_buy_base": 162994.9, "taker_buy_quote": 64262.4677 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.395, "high": 0.398, "low": 0.392, "close": 0.395, "volume": 410629.9, "close_time": 1767153599999, "quote_volume": 162005.3539, "trades": 1670, "taker_buy_base": 215947.9, "taker_buy_quote": 85194.2639 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.396, "high": 0.397, "low": 0.389, "close": 0.391, "volume": 394110.6, "close_time": 1767167999999, "quote_volume": 154589.8903, "trades": 1623, "taker_buy_base": 197068.1, "taker_buy_quote": 77333.676 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.391, "high": 0.393, "low": 0.388, "close": 0.393, "volume": 469376.9, "close_time": 1767182399999, "quote_volume": 183136.2322, "trades": 1211, "taker_buy_base": 243230.6, "taker_buy_quote": 94986.3776 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.392, "high": 0.397, "low": 0.389, "close": 0.392, "volume": 513788.6, "close_time": 1767196799999, "quote_volume": 201427.2797, "trades": 1258, "taker_buy_base": 262501.0, "taker_buy_quote": 102913.1519 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.392, "high": 0.392, "low": 0.378, "close": 0.387, "volume": 1035132.8, "close_time": 1767211199999, "quote_volume": 397415.3439, "trades": 2560, "taker_buy_base": 512952.8, "taker_buy_quote": 196981.3734 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.387, "high": 0.394, "low": 0.384, "close": 0.392, "volume": 709343.2, "close_time": 1767225599999, "quote_volume": 276583.1657, "trades": 1785, "taker_buy_base": 305787.9, "taker_buy_quote": 119195.3568 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.392, "high": 0.395, "low": 0.387, "close": 0.392, "volume": 480101.5, "close_time": 1767239999999, "quote_volume": 188113.3195, "trades": 1093, "taker_buy_base": 243463.9, "taker_buy_quote": 95435.7004 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.391, "high": 0.399, "low": 0.39, "close": 0.398, "volume": 320975.3, "close_time": 1767254399999, "quote_volume": 126877.8947, "trades": 669, "taker_buy_base": 156626.6, "taker_buy_quote": 61920.2761 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.397, "high": 0.405, "low": 0.396, "close": 0.401, "volume": 534983.8, "close_time": 1767268799999, "quote_volume": 214379.4919, "trades": 1116, "taker_buy_base": 261526.2, "taker_buy_quote": 104768.3913 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.401, "high": 0.404, "low": 0.397, "close": 0.403, "volume": 635168.2, "close_time": 1767283199999, "quote_volume": 254343.3945, "trades": 2466, "taker_buy_base": 267049.2, "taker_buy_quote": 107023.0819 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.404, "high": 0.414, "low": 0.402, "close": 0.413, "volume": 461192.7, "close_time": 1767297599999, "quote_volume": 187589.1393, "trades": 1120, "taker_buy_base": 230903.2, "taker_buy_quote": 93897.7171 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.414, "high": 0.423, "low": 0.411, "close": 0.423, "volume": 367835.9, "close_time": 1767311999999, "quote_volume": 152996.8402, "trades": 887, "taker_buy_base": 224571.5, "taker_buy_quote": 93460.9593 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.423, "high": 0.426, "low": 0.416, "close": 0.424, "volume": 829736.0, "close_time": 1767326399999, "quote_volume": 348238.648, "trades": 2008, "taker_buy_base": 333843.6, "taker_buy_quote": 140166.1328 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.425, "high": 0.427, "low": 0.419, "close": 0.421, "volume": 530804.1, "close_time": 1767340799999, "quote_volume": 224474.1191, "trades": 1530, "taker_buy_base": 256410.8, "taker_buy_quote": 108438.1693 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.421, "high": 0.435, "low": 0.421, "close": 0.428, "volume": 765303.8, "close_time": 1767355199999, "quote_volume": 328343.842, "trades": 2481, "taker_buy_base": 397296.8, "taker_buy_quote": 170477.2334 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.428, "high": 0.443, "low": 0.427, "close": 0.437, "volume": 1706542.3, "close_time": 1767369599999, "quote_volume": 743635.8041, "trades": 4552, "taker_buy_base": 843306.1, "taker_buy_quote": 367675.2475 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.437, "high": 0.452, "low": 0.436, "close": 0.445, "volume": 1192001.4, "close_time": 1767383999999, "quote_volume": 531427.2481, "trades": 3169, "taker_buy_base": 588409.0, "taker_buy_quote": 262499.6056 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.446, "high": 0.455, "low": 0.442, "close": 0.45, "volume": 747562.6, "close_time": 1767398399999, "quote_volume": 335277.1125, "trades": 1975, "taker_buy_base": 360610.4, "taker_buy_quote": 161640.6536 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.45, "high": 0.459, "low": 0.447, "close": 0.457, "volume": 404687.6, "close_time": 1767412799999, "quote_volume": 182712.0038, "trades": 1217, "taker_buy_base": 202599.9, "taker_buy_quote": 91488.9719 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.457, "high": 0.458, "low": 0.438, "close": 0.44, "volume": 611270.7, "close_time": 1767427199999, "quote_volume": 273839.3401, "trades": 1899, "taker_buy_base": 281806.4, "taker_buy_quote": 126190.0496 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.439, "high": 0.445, "low": 0.439, "close": 0.443, "volume": 538210.9, "close_time": 1767441599999, "quote_volume": 237924.8785, "trades": 1394, "taker_buy_base": 259238.1, "taker_buy_quote": 114657.4428 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.443, "high": 0.448, "low": 0.443, "close": 0.444, "volume": 570505.3, "close_time": 1767455999999, "quote_volume": 254208.4124, "trades": 1146, "taker_buy_base": 275575.0, "taker_buy_quote": 122807.7258 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.445, "high": 0.452, "low": 0.444, "close": 0.449, "volume": 353381.7, "close_time": 1767470399999, "quote_volume": 158496.8062, "trades": 849, "taker_buy_base": 162621.5, "taker_buy_quote": 72948.5856 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.449, "high": 0.456, "low": 0.447, "close": 0.455, "volume": 581051.5, "close_time": 1767484799999, "quote_volume": 262430.7387, "trades": 1309, "taker_buy_base": 305854.7, "taker_buy_quote": 138102.1454 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.455, "high": 0.488, "low": 0.454, "close": 0.485, "volume": 1359313.8, "close_time": 1767499199999, "quote_volume": 640781.4297, "trades": 3573, "taker_buy_base": 712456.5, "taker_buy_quote": 335428.6112 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.485, "high": 0.485, "low": 0.47, "close": 0.478, "volume": 926434.9, "close_time": 1767513599999, "quote_volume": 442612.3001, "trades": 3111, "taker_buy_base": 449648.6, "taker_buy_quote": 214628.7771 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.478, "high": 0.485, "low": 0.474, "close": 0.482, "volume": 946405.3, "close_time": 1767527999999, "quote_volume": 453733.0454, "trades": 3145, "taker_buy_base": 464339.9, "taker_buy_quote": 222659.9414 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.482, "high": 0.498, "low": 0.476, "close": 0.489, "volume": 1187534.8, "close_time": 1767542399999, "quote_volume": 577737.0018, "trades": 3418, "taker_buy_base": 602545.1, "taker_buy_quote": 293168.7451 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.489, "high": 0.497, "low": 0.48, "close": 0.483, "volume": 950454.6, "close_time": 1767556799999, "quote_volume": 465848.3452, "trades": 3082, "taker_buy_base": 436210.2, "taker_buy_quote": 213923.5615 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.483, "high": 0.49, "low": 0.482, "close": 0.487, "volume": 340078.0, "close_time": 1767571199999, "quote_volume": 165359.5205, "trades": 1271, "taker_buy_base": 178676.8, "taker_buy_quote": 86904.2571 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.487, "high": 0.494, "low": 0.482, "close": 0.483, "volume": 637034.0, "close_time": 1767585599999, "quote_volume": 310816.9599, "trades": 1840, "taker_buy_base": 271126.1, "taker_buy_quote": 132418.2055 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.483, "high": 0.483, "low": 0.471, "close": 0.48, "volume": 670390.5, "close_time": 1767599999999, "quote_volume": 319242.7421, "trades": 1697, "taker_buy_base": 323725.6, "taker_buy_quote": 154201.2914 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.479, "high": 0.48, "low": 0.47, "close": 0.475, "volume": 676299.4, "close_time": 1767614399999, "quote_volume": 320931.1355, "trades": 1393, "taker_buy_base": 382314.6, "taker_buy_quote": 181465.1224 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.476, "high": 0.482, "low": 0.467, "close": 0.48, "volume": 784417.6, "close_time": 1767628799999, "quote_volume": 371692.3272, "trades": 2409, "taker_buy_base": 384199.3, "taker_buy_quote": 182095.4033 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.48, "high": 0.493, "low": 0.473, "close": 0.49, "volume": 653317.7, "close_time": 1767643199999, "quote_volume": 315706.7358, "trades": 2069, "taker_buy_base": 364021.2, "taker_buy_quote": 176169.3527 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.489, "high": 0.497, "low": 0.485, "close": 0.488, "volume": 362158.7, "close_time": 1767657599999, "quote_volume": 177681.5002, "trades": 1337, "taker_buy_base": 195362.5, "taker_buy_quote": 95925.4177 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.489, "high": 0.504, "low": 0.483, "close": 0.501, "volume": 495300.0, "close_time": 1767671999999, "quote_volume": 245086.654, "trades": 2163, "taker_buy_base": 271922.5, "taker_buy_quote": 134784.4101 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.502, "high": 0.503, "low": 0.488, "close": 0.49, "volume": 429097.7, "close_time": 1767686399999, "quote_volume": 213467.9013, "trades": 1637, "taker_buy_base": 200583.1, "taker_buy_quote": 99763.1101 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.489, "high": 0.511, "low": 0.489, "close": 0.507, "volume": 520996.6, "close_time": 1767700799999, "quote_volume": 260059.8578, "trades": 1638, "taker_buy_base": 323400.7, "taker_buy_quote": 161308.0258 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.506, "high": 0.528, "low": 0.498, "close": 0.501, "volume": 982102.7, "close_time": 1767715199999, "quote_volume": 502739.9669, "trades": 5366, "taker_buy_base": 418007.7, "taker_buy_quote": 213991.3737 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.502, "high": 0.503, "low": 0.475, "close": 0.483, "volume": 870268.2, "close_time": 1767729599999, "quote_volume": 424316.7158, "trades": 2735, "taker_buy_base": 401347.6, "taker_buy_quote": 195754.7135 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.483, "high": 0.5, "low": 0.483, "close": 0.491, "volume": 329811.3, "close_time": 1767743999999, "quote_volume": 162237.7722, "trades": 1862, "taker_buy_base": 188063.5, "taker_buy_quote": 92478.7259 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.49, "high": 0.491, "low": 0.471, "close": 0.472, "volume": 591596.4, "close_time": 1767758399999, "quote_volume": 282000.5185, "trades": 2335, "taker_buy_base": 216020.8, "taker_buy_quote": 102891.9028 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.471, "high": 0.472, "low": 0.461, "close": 0.464, "volume": 508083.4, "close_time": 1767772799999, "quote_volume": 236514.0213, "trades": 2598, "taker_buy_base": 221820.3, "taker_buy_quote": 103224.7384 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.465, "high": 0.469, "low": 0.452, "close": 0.456, "volume": 862361.8, "close_time": 1767787199999, "quote_volume": 395714.1224, "trades": 4237, "taker_buy_base": 360416.9, "taker_buy_quote": 165086.7241 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.456, "high": 0.457, "low": 0.436, "close": 0.436, "volume": 946026.9, "close_time": 1767801599999, "quote_volume": 422050.8021, "trades": 4198, "taker_buy_base": 442229.1, "taker_buy_quote": 197330.4525 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.436, "high": 0.44, "low": 0.429, "close": 0.433, "volume": 907234.1, "close_time": 1767815999999, "quote_volume": 394858.1704, "trades": 3353, "taker_buy_base": 455524.5, "taker_buy_quote": 198381.8057 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.432, "high": 0.433, "low": 0.424, "close": 0.432, "volume": 452608.0, "close_time": 1767830399999, "quote_volume": 194353.1453, "trades": 1498, "taker_buy_base": 219611.4, "taker_buy_quote": 94316.5279 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.431, "high": 0.439, "low": 0.431, "close": 0.434, "volume": 346149.7, "close_time": 1767844799999, "quote_volume": 150811.1062, "trades": 1161, "taker_buy_base": 206446.2, "taker_buy_quote": 89974.8697 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.434, "high": 0.446, "low": 0.432, "close": 0.445, "volume": 550682.8, "close_time": 1767859199999, "quote_volume": 242903.3481, "trades": 2518, "taker_buy_base": 269817.0, "taker_buy_quote": 119131.5151 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.445, "high": 0.448, "low": 0.429, "close": 0.435, "volume": 588081.3, "close_time": 1767873599999, "quote_volume": 257656.9353, "trades": 1945, "taker_buy_base": 306602.1, "taker_buy_quote": 134272.3996 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.435, "high": 0.45, "low": 0.427, "close": 0.448, "volume": 681619.0, "close_time": 1767887999999, "quote_volume": 296890.8432, "trades": 2398, "taker_buy_base": 318646.0, "taker_buy_quote": 139268.9075 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.448, "high": 0.466, "low": 0.441, "close": 0.445, "volume": 998024.7, "close_time": 1767902399999, "quote_volume": 451774.4334, "trades": 3870, "taker_buy_base": 445186.8, "taker_buy_quote": 201797.7711 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.445, "high": 0.453, "low": 0.44, "close": 0.444, "volume": 286356.2, "close_time": 1767916799999, "quote_volume": 127682.3694, "trades": 884, "taker_buy_base": 133634.1, "taker_buy_quote": 59626.6201 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.444, "high": 0.46, "low": 0.441, "close": 0.458, "volume": 566016.0, "close_time": 1767931199999, "quote_volume": 253909.2908, "trades": 2306, "taker_buy_base": 331846.4, "taker_buy_quote": 149037.5352 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.458, "high": 0.461, "low": 0.45, "close": 0.451, "volume": 691275.6, "close_time": 1767945599999, "quote_volume": 315126.7609, "trades": 2757, "taker_buy_base": 404864.1, "taker_buy_quote": 184557.1474 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.451, "high": 0.452, "low": 0.441, "close": 0.446, "volume": 369947.1, "close_time": 1767959999999, "quote_volume": 165779.7855, "trades": 1888, "taker_buy_base": 199732.2, "taker_buy_quote": 89605.5833 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.447, "high": 0.456, "low": 0.439, "close": 0.447, "volume": 1017176.0, "close_time": 1767974399999, "quote_volume": 454619.6555, "trades": 2688, "taker_buy_base": 593101.2, "taker_buy_quote": 265459.3204 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.448, "high": 0.46, "low": 0.438, "close": 0.442, "volume": 458405.9, "close_time": 1767988799999, "quote_volume": 205840.3026, "trades": 1735, "taker_buy_base": 199769.8, "taker_buy_quote": 89625.2988 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.441, "high": 0.449, "low": 0.441, "close": 0.445, "volume": 223519.3, "close_time": 1768003199999, "quote_volume": 99281.3718, "trades": 857, "taker_buy_base": 114807.8, "taker_buy_quote": 50997.1218 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.445, "high": 0.447, "low": 0.441, "close": 0.444, "volume": 120451.7, "close_time": 1768017599999, "quote_volume": 53528.0566, "trades": 488, "taker_buy_base": 62855.9, "taker_buy_quote": 27943.9003 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.443, "high": 0.444, "low": 0.438, "close": 0.443, "volume": 178380.0, "close_time": 1768031999999, "quote_volume": 78587.6611, "trades": 506, "taker_buy_base": 83481.5, "taker_buy_quote": 36778.8559 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.443, "high": 0.452, "low": 0.443, "close": 0.452, "volume": 147125.3, "close_time": 1768046399999, "quote_volume": 65846.2896, "trades": 693, "taker_buy_base": 65860.1, "taker_buy_quote": 29498.7237 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.452, "high": 0.453, "low": 0.448, "close": 0.451, "volume": 205658.5, "close_time": 1768060799999, "quote_volume": 92803.7207, "trades": 757, "taker_buy_base": 95855.5, "taker_buy_quote": 43262.2436 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.45, "high": 0.45, "low": 0.444, "close": 0.45, "volume": 188403.0, "close_time": 1768075199999, "quote_volume": 84372.3173, "trades": 669, "taker_buy_base": 97653.5, "taker_buy_quote": 43761.5514 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.45, "high": 0.451, "low": 0.441, "close": 0.443, "volume": 181534.6, "close_time": 1768089599999, "quote_volume": 80813.1964, "trades": 665, "taker_buy_base": 99321.9, "taker_buy_quote": 44239.0253 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.444, "high": 0.448, "low": 0.443, "close": 0.445, "volume": 64494.6, "close_time": 1768103999999, "quote_volume": 28702.1969, "trades": 211, "taker_buy_base": 35829.0, "taker_buy_quote": 15942.3448 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.445, "high": 0.451, "low": 0.444, "close": 0.448, "volume": 173523.5, "close_time": 1768118399999, "quote_volume": 77646.6743, "trades": 639, "taker_buy_base": 89742.8, "taker_buy_quote": 40116.4469 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.448, "high": 0.457, "low": 0.447, "close": 0.453, "volume": 404041.7, "close_time": 1768132799999, "quote_volume": 182782.4807, "trades": 1656, "taker_buy_base": 242801.4, "taker_buy_quote": 109899.7835 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.454, "high": 0.46, "low": 0.452, "close": 0.453, "volume": 339047.4, "close_time": 1768147199999, "quote_volume": 154561.6902, "trades": 1199, "taker_buy_base": 147558.6, "taker_buy_quote": 67315.9199 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.454, "high": 0.463, "low": 0.451, "close": 0.452, "volume": 281479.9, "close_time": 1768161599999, "quote_volume": 128149.0614, "trades": 854, "taker_buy_base": 154596.6, "taker_buy_quote": 70483.7844 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.452, "high": 0.452, "low": 0.435, "close": 0.444, "volume": 300286.3, "close_time": 1768175999999, "quote_volume": 133280.646, "trades": 1033, "taker_buy_base": 176522.8, "taker_buy_quote": 78328.9892 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.445, "high": 0.454, "low": 0.438, "close": 0.446, "volume": 436367.7, "close_time": 1768190399999, "quote_volume": 194999.4638, "trades": 1308, "taker_buy_base": 239216.1, "taker_buy_quote": 106972.1141 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.446, "high": 0.453, "low": 0.437, "close": 0.438, "volume": 337258.1, "close_time": 1768204799999, "quote_volume": 150850.8565, "trades": 1290, "taker_buy_base": 188495.3, "taker_buy_quote": 84488.7832 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.437, "high": 0.44, "low": 0.431, "close": 0.436, "volume": 349656.7, "close_time": 1768219199999, "quote_volume": 151654.3489, "trades": 1095, "taker_buy_base": 163292.2, "taker_buy_quote": 70840.9112 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.435, "high": 0.437, "low": 0.425, "close": 0.437, "volume": 430448.0, "close_time": 1768233599999, "quote_volume": 185658.038, "trades": 1274, "taker_buy_base": 220347.3, "taker_buy_quote": 94960.6665 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.436, "high": 0.44, "low": 0.431, "close": 0.435, "volume": 281417.4, "close_time": 1768247999999, "quote_volume": 122674.0188, "trades": 1100, "taker_buy_base": 152458.6, "taker_buy_quote": 66418.7928 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.434, "high": 0.438, "low": 0.421, "close": 0.426, "volume": 218981.0, "close_time": 1768262399999, "quote_volume": 93600.7151, "trades": 786, "taker_buy_base": 87972.4, "taker_buy_quote": 37563.8739 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.426, "high": 0.435, "low": 0.426, "close": 0.433, "volume": 376343.5, "close_time": 1768276799999, "quote_volume": 162320.3333, "trades": 902, "taker_buy_base": 205264.9, "taker_buy_quote": 88602.8351 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.432, "high": 0.441, "low": 0.432, "close": 0.441, "volume": 392941.3, "close_time": 1768291199999, "quote_volume": 171756.2189, "trades": 1302, "taker_buy_base": 241136.4, "taker_buy_quote": 105407.1009 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.441, "high": 0.445, "low": 0.439, "close": 0.441, "volume": 290864.5, "close_time": 1768305599999, "quote_volume": 128455.2607, "trades": 736, "taker_buy_base": 88884.2, "taker_buy_quote": 39306.9233 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.441, "high": 0.452, "low": 0.439, "close": 0.447, "volume": 547815.6, "close_time": 1768319999999, "quote_volume": 243748.736, "trades": 1377, "taker_buy_base": 262720.6, "taker_buy_quote": 117164.9107 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.448, "high": 0.452, "low": 0.441, "close": 0.448, "volume": 766910.2, "close_time": 1768334399999, "quote_volume": 341880.499, "trades": 2019, "taker_buy_base": 353643.6, "taker_buy_quote": 157785.9454 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.448, "high": 0.467, "low": 0.442, "close": 0.46, "volume": 775798.1, "close_time": 1768348799999, "quote_volume": 354239.7746, "trades": 2191, "taker_buy_base": 465300.1, "taker_buy_quote": 212776.2273 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.461, "high": 0.468, "low": 0.459, "close": 0.464, "volume": 581432.4, "close_time": 1768363199999, "quote_volume": 269516.0063, "trades": 1087, "taker_buy_base": 297558.8, "taker_buy_quote": 138015.0028 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.464, "high": 0.465, "low": 0.455, "close": 0.462, "volume": 456736.0, "close_time": 1768377599999, "quote_volume": 210527.4147, "trades": 1004, "taker_buy_base": 217982.7, "taker_buy_quote": 100547.9425 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.462, "high": 0.473, "low": 0.459, "close": 0.46, "volume": 495106.8, "close_time": 1768391999999, "quote_volume": 230168.1002, "trades": 1290, "taker_buy_base": 186574.1, "taker_buy_quote": 86848.981 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.46, "high": 0.47, "low": 0.456, "close": 0.467, "volume": 831025.4, "close_time": 1768406399999, "quote_volume": 385287.3177, "trades": 2023, "taker_buy_base": 459759.8, "taker_buy_quote": 213230.0636 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.469, "high": 0.475, "low": 0.453, "close": 0.462, "volume": 894899.0, "close_time": 1768420799999, "quote_volume": 416328.842, "trades": 2629, "taker_buy_base": 448245.4, "taker_buy_quote": 208554.0993 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.462, "high": 0.466, "low": 0.454, "close": 0.455, "volume": 277412.9, "close_time": 1768435199999, "quote_volume": 127531.0031, "trades": 917, "taker_buy_base": 114943.5, "taker_buy_quote": 52863.7995 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.455, "high": 0.456, "low": 0.434, "close": 0.435, "volume": 589643.8, "close_time": 1768449599999, "quote_volume": 262621.4003, "trades": 1511, "taker_buy_base": 293965.2, "taker_buy_quote": 130858.5164 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.434, "high": 0.444, "low": 0.434, "close": 0.442, "volume": 607578.0, "close_time": 1768463999999, "quote_volume": 267199.5648, "trades": 1736, "taker_buy_base": 337911.9, "taker_buy_quote": 148622.5136 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.442, "high": 0.445, "low": 0.437, "close": 0.438, "volume": 295503.4, "close_time": 1768478399999, "quote_volume": 130400.0182, "trades": 951, "taker_buy_base": 127900.7, "taker_buy_quote": 56385.857 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.438, "high": 0.442, "low": 0.415, "close": 0.423, "volume": 747243.2, "close_time": 1768492799999, "quote_volume": 321465.509, "trades": 1818, "taker_buy_base": 382208.0, "taker_buy_quote": 164579.9016 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.424, "high": 0.429, "low": 0.411, "close": 0.417, "volume": 617536.4, "close_time": 1768507199999, "quote_volume": 259673.3214, "trades": 1556, "taker_buy_base": 288063.7, "taker_buy_quote": 121229.994 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.416, "high": 0.419, "low": 0.412, "close": 0.415, "volume": 365554.4, "close_time": 1768521599999, "quote_volume": 151877.6553, "trades": 1074, "taker_buy_base": 159210.7, "taker_buy_quote": 66169.8147 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.416, "high": 0.417, "low": 0.407, "close": 0.411, "volume": 564558.4, "close_time": 1768535999999, "quote_volume": 232831.4063, "trades": 1246, "taker_buy_base": 278600.5, "taker_buy_quote": 115067.0684 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.411, "high": 0.415, "low": 0.409, "close": 0.411, "volume": 246025.6, "close_time": 1768550399999, "quote_volume": 101328.1169, "trades": 689, "taker_buy_base": 132932.0, "taker_buy_quote": 54767.0473 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.411, "high": 0.415, "low": 0.408, "close": 0.411, "volume": 309946.3, "close_time": 1768564799999, "quote_volume": 127647.3088, "trades": 744, "taker_buy_base": 167791.6, "taker_buy_quote": 69139.5819 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.411, "high": 0.411, "low": 0.396, "close": 0.4, "volume": 523009.6, "close_time": 1768579199999, "quote_volume": 212208.0142, "trades": 1472, "taker_buy_base": 268738.3, "taker_buy_quote": 109304.5774 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.399, "high": 0.41, "low": 0.399, "close": 0.41, "volume": 386163.1, "close_time": 1768593599999, "quote_volume": 155838.7933, "trades": 1012, "taker_buy_base": 244254.3, "taker_buy_quote": 98623.2342 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.409, "high": 0.42, "low": 0.406, "close": 0.42, "volume": 355591.9, "close_time": 1768607999999, "quote_volume": 147232.7439, "trades": 1157, "taker_buy_base": 226329.4, "taker_buy_quote": 93756.7401 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.419, "high": 0.425, "low": 0.414, "close": 0.416, "volume": 525338.5, "close_time": 1768622399999, "quote_volume": 220364.4506, "trades": 1603, "taker_buy_base": 275002.1, "taker_buy_quote": 115350.0232 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.416, "high": 0.417, "low": 0.412, "close": 0.414, "volume": 287779.8, "close_time": 1768636799999, "quote_volume": 119346.2644, "trades": 1326, "taker_buy_base": 139155.7, "taker_buy_quote": 57790.4769 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.413, "high": 0.417, "low": 0.41, "close": 0.41, "volume": 507236.0, "close_time": 1768651199999, "quote_volume": 209829.8616, "trades": 1603, "taker_buy_base": 309729.5, "taker_buy_quote": 128140.2102 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.41, "high": 0.415, "low": 0.409, "close": 0.413, "volume": 736961.6, "close_time": 1768665599999, "quote_volume": 303731.0105, "trades": 1763, "taker_buy_base": 478325.9, "taker_buy_quote": 197111.4206 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.413, "high": 0.414, "low": 0.406, "close": 0.406, "volume": 557345.8, "close_time": 1768679999999, "quote_volume": 227514.2758, "trades": 1313, "taker_buy_base": 328015.4, "taker_buy_quote": 133850.8818 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.407, "high": 0.407, "low": 0.399, "close": 0.401, "volume": 506528.9, "close_time": 1768694399999, "quote_volume": 204563.3532, "trades": 1933, "taker_buy_base": 325491.1, "taker_buy_quote": 131526.9509 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.401, "high": 0.406, "low": 0.397, "close": 0.399, "volume": 379341.2, "close_time": 1768708799999, "quote_volume": 152052.8869, "trades": 1675, "taker_buy_base": 193760.4, "taker_buy_quote": 77700.1116 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.398, "high": 0.398, "low": 0.393, "close": 0.395, "volume": 267983.9, "close_time": 1768723199999, "quote_volume": 106174.7752, "trades": 1009, "taker_buy_base": 124732.5, "taker_buy_quote": 49456.1582 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.395, "high": 0.401, "low": 0.394, "close": 0.398, "volume": 360149.2, "close_time": 1768737599999, "quote_volume": 143368.5995, "trades": 990, "taker_buy_base": 224637.8, "taker_buy_quote": 89473.5042 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.398, "high": 0.398, "low": 0.392, "close": 0.395, "volume": 376857.1, "close_time": 1768751999999, "quote_volume": 149070.8467, "trades": 1111, "taker_buy_base": 203222.0, "taker_buy_quote": 80406.9053 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.395, "high": 0.401, "low": 0.393, "close": 0.396, "volume": 300498.3, "close_time": 1768766399999, "quote_volume": 119274.2088, "trades": 591, "taker_buy_base": 178990.1, "taker_buy_quote": 71057.0248 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.396, "high": 0.402, "low": 0.374, "close": 0.376, "volume": 748825.8, "close_time": 1768780799999, "quote_volume": 291794.6191, "trades": 1614, "taker_buy_base": 367217.0, "taker_buy_quote": 143674.8948 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.375, "high": 0.375, "low": 0.334, "close": 0.361, "volume": 3325667.4, "close_time": 1768795199999, "quote_volume": 1180719.2259, "trades": 6184, "taker_buy_base": 1732118.0, "taker_buy_quote": 615103.9855 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.36, "high": 0.363, "low": 0.355, "close": 0.359, "volume": 586969.8, "close_time": 1768809599999, "quote_volume": 211016.2674, "trades": 1294, "taker_buy_base": 274080.9, "taker_buy_quote": 98566.7864 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.358, "high": 0.363, "low": 0.357, "close": 0.357, "volume": 283319.6, "close_time": 1768823999999, "quote_volume": 101872.3769, "trades": 709, "taker_buy_base": 150614.2, "taker_buy_quote": 54124.8635 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.357, "high": 0.357, "low": 0.351, "close": 0.355, "volume": 532061.7, "close_time": 1768838399999, "quote_volume": 188483.8673, "trades": 1317, "taker_buy_base": 254960.5, "taker_buy_quote": 90406.6698 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.354, "high": 0.365, "low": 0.353, "close": 0.362, "volume": 374960.0, "close_time": 1768852799999, "quote_volume": 134870.2996, "trades": 1234, "taker_buy_base": 227111.5, "taker_buy_quote": 81699.8461 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.363, "high": 0.364, "low": 0.355, "close": 0.361, "volume": 554187.6, "close_time": 1768867199999, "quote_volume": 199965.8925, "trades": 968, "taker_buy_base": 350491.7, "taker_buy_quote": 126441.4319 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.361, "high": 0.364, "low": 0.358, "close": 0.36, "volume": 560459.9, "close_time": 1768881599999, "quote_volume": 202447.5876, "trades": 1288, "taker_buy_base": 324933.5, "taker_buy_quote": 117384.1943 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.36, "high": 0.361, "low": 0.349, "close": 0.35, "volume": 718241.4, "close_time": 1768895999999, "quote_volume": 254989.3922, "trades": 2089, "taker_buy_base": 405598.4, "taker_buy_quote": 144158.5637 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.35, "high": 0.35, "low": 0.343, "close": 0.347, "volume": 993306.0, "close_time": 1768910399999, "quote_volume": 344540.4858, "trades": 2822, "taker_buy_base": 603617.2, "taker_buy_quote": 209393.0831 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.346, "high": 0.349, "low": 0.34, "close": 0.342, "volume": 1245912.9, "close_time": 1768924799999, "quote_volume": 428384.2455, "trades": 4645, "taker_buy_base": 649692.3, "taker_buy_quote": 223498.3539 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.343, "high": 0.344, "low": 0.333, "close": 0.336, "volume": 798260.3, "close_time": 1768939199999, "quote_volume": 270117.1096, "trades": 2957, "taker_buy_base": 428099.9, "taker_buy_quote": 144993.44 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.336, "high": 0.341, "low": 0.33, "close": 0.337, "volume": 1121123.2, "close_time": 1768953599999, "quote_volume": 377484.1596, "trades": 3604, "taker_buy_base": 543420.4, "taker_buy_quote": 183079.0256 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.337, "high": 0.346, "low": 0.337, "close": 0.343, "volume": 802758.8, "close_time": 1768967999999, "quote_volume": 275825.3714, "trades": 1934, "taker_buy_base": 497060.0, "taker_buy_quote": 170817.9007 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.343, "volume": 474456.7, "close_time": 1768982399999, "quote_volume": 163276.5168, "trades": 1547, "taker_buy_base": 305275.7, "taker_buy_quote": 105084.6386 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.343, "high": 0.345, "low": 0.338, "close": 0.338, "volume": 575858.6, "close_time": 1768996799999, "quote_volume": 196846.892, "trades": 1490, "taker_buy_base": 263894.3, "taker_buy_quote": 90264.2852 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.338, "high": 0.35, "low": 0.333, "close": 0.349, "volume": 935653.7, "close_time": 1769011199999, "quote_volume": 321374.5491, "trades": 2330, "taker_buy_base": 562405.3, "taker_buy_quote": 193318.6318 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.35, "high": 0.35, "low": 0.33, "close": 0.349, "volume": 1159822.1, "close_time": 1769025599999, "quote_volume": 394587.0154, "trades": 4266, "taker_buy_base": 589901.5, "taker_buy_quote": 200698.6203 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.349, "high": 0.35, "low": 0.338, "close": 0.339, "volume": 876059.5, "close_time": 1769039999999, "quote_volume": 303031.8985, "trades": 3863, "taker_buy_base": 427715.1, "taker_buy_quote": 148007.6191 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.34, "high": 0.343, "low": 0.339, "close": 0.341, "volume": 431895.3, "close_time": 1769054399999, "quote_volume": 147334.5394, "trades": 1828, "taker_buy_base": 223560.3, "taker_buy_quote": 76257.0127 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.341, "high": 0.347, "low": 0.338, "close": 0.339, "volume": 776690.6, "close_time": 1769068799999, "quote_volume": 266334.6405, "trades": 2251, "taker_buy_base": 379977.2, "taker_buy_quote": 130456.7736 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.338, "high": 0.342, "low": 0.336, "close": 0.338, "volume": 368064.0, "close_time": 1769083199999, "quote_volume": 124835.0723, "trades": 1393, "taker_buy_base": 186769.9, "taker_buy_quote": 63333.0546 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.338, "high": 0.341, "low": 0.328, "close": 0.331, "volume": 917135.8, "close_time": 1769097599999, "quote_volume": 306163.8885, "trades": 2400, "taker_buy_base": 445305.2, "taker_buy_quote": 148629.416 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.335, "low": 0.328, "close": 0.331, "volume": 599968.5, "close_time": 1769111999999, "quote_volume": 199113.1828, "trades": 1793, "taker_buy_base": 319833.6, "taker_buy_quote": 106179.0167 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.33, "high": 0.332, "low": 0.326, "close": 0.327, "volume": 478082.0, "close_time": 1769126399999, "quote_volume": 157099.5398, "trades": 1932, "taker_buy_base": 187204.3, "taker_buy_quote": 61542.9155 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.328, "high": 0.332, "low": 0.327, "close": 0.331, "volume": 342060.4, "close_time": 1769140799999, "quote_volume": 112723.8709, "trades": 1109, "taker_buy_base": 178361.3, "taker_buy_quote": 58779.3003 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.331, "high": 0.338, "low": 0.329, "close": 0.337, "volume": 495222.8, "close_time": 1769155199999, "quote_volume": 165006.5276, "trades": 2116, "taker_buy_base": 256240.7, "taker_buy_quote": 85517.1999 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.337, "high": 0.339, "low": 0.333, "close": 0.338, "volume": 325942.3, "close_time": 1769169599999, "quote_volume": 109580.1292, "trades": 1107, "taker_buy_base": 179522.1, "taker_buy_quote": 60380.2985 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.338, "high": 0.338, "low": 0.323, "close": 0.334, "volume": 717809.1, "close_time": 1769183999999, "quote_volume": 237424.7959, "trades": 3532, "taker_buy_base": 341695.0, "taker_buy_quote": 113013.7019 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.335, "high": 0.34, "low": 0.326, "close": 0.328, "volume": 975563.0, "close_time": 1769198399999, "quote_volume": 326443.9728, "trades": 2869, "taker_buy_base": 481406.8, "taker_buy_quote": 161215.1524 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.327, "high": 0.33, "low": 0.323, "close": 0.329, "volume": 455623.3, "close_time": 1769212799999, "quote_volume": 149042.4407, "trades": 1614, "taker_buy_base": 232653.3, "taker_buy_quote": 76067.0105 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.329, "high": 0.335, "low": 0.327, "close": 0.332, "volume": 364672.1, "close_time": 1769227199999, "quote_volume": 120420.3624, "trades": 961, "taker_buy_base": 182539.8, "taker_buy_quote": 60261.2494 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.333, "high": 0.333, "low": 0.329, "close": 0.331, "volume": 306795.3, "close_time": 1769241599999, "quote_volume": 101689.8482, "trades": 1054, "taker_buy_base": 157900.0, "taker_buy_quote": 52346.1513 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.331, "high": 0.333, "low": 0.327, "close": 0.331, "volume": 292793.0, "close_time": 1769255999999, "quote_volume": 96645.5728, "trades": 1047, "taker_buy_base": 138630.4, "taker_buy_quote": 45782.8714 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.331, "high": 0.334, "low": 0.328, "close": 0.329, "volume": 316416.3, "close_time": 1769270399999, "quote_volume": 104781.9197, "trades": 1061, "taker_buy_base": 155416.7, "taker_buy_quote": 51470.6492 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.329, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 274861.8, "close_time": 1769284799999, "quote_volume": 90348.2906, "trades": 924, "taker_buy_base": 113483.2, "taker_buy_quote": 37291.5032 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.328, "high": 0.332, "low": 0.326, "close": 0.331, "volume": 216825.3, "close_time": 1769299199999, "quote_volume": 71302.8452, "trades": 817, "taker_buy_base": 115578.4, "taker_buy_quote": 38038.4114 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.331, "high": 0.342, "low": 0.33, "close": 0.336, "volume": 1741906.7, "close_time": 1769313599999, "quote_volume": 587715.013, "trades": 5528, "taker_buy_base": 1104105.2, "taker_buy_quote": 372374.2291 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.335, "high": 0.342, "low": 0.333, "close": 0.34, "volume": 864007.2, "close_time": 1769327999999, "quote_volume": 292250.9132, "trades": 2224, "taker_buy_base": 504140.9, "taker_buy_quote": 170670.5342 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.34, "high": 0.348, "low": 0.333, "close": 0.344, "volume": 2747669.5, "close_time": 1769342399999, "quote_volume": 938980.0234, "trades": 4950, "taker_buy_base": 1661943.6, "taker_buy_quote": 568071.636 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.343, "high": 0.377, "low": 0.338, "close": 0.34, "volume": 12220236.5, "close_time": 1769356799999, "quote_volume": 4341470.2546, "trades": 24321, "taker_buy_base": 6692960.0, "taker_buy_quote": 2382339.7004 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.339, "high": 0.34, "low": 0.308, "close": 0.31, "volume": 2721245.1, "close_time": 1769371199999, "quote_volume": 875022.3542, "trades": 7103, "taker_buy_base": 1145542.7, "taker_buy_quote": 368053.0824 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.31, "high": 0.314, "low": 0.307, "close": 0.309, "volume": 749884.9, "close_time": 1769385599999, "quote_volume": 232949.817, "trades": 1991, "taker_buy_base": 299831.3, "taker_buy_quote": 93287.0233 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.309, "high": 0.326, "low": 0.302, "close": 0.324, "volume": 2077839.0, "close_time": 1769399999999, "quote_volume": 655607.5804, "trades": 4138, "taker_buy_base": 1079794.6, "taker_buy_quote": 341548.3067 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.324, "high": 0.345, "low": 0.321, "close": 0.322, "volume": 2974255.8, "close_time": 1769414399999, "quote_volume": 985916.0032, "trades": 7601, "taker_buy_base": 1651642.8, "taker_buy_quote": 549225.268 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.322, "high": 0.331, "low": 0.321, "close": 0.329, "volume": 781754.1, "close_time": 1769428799999, "quote_volume": 254349.5733, "trades": 1579, "taker_buy_base": 407354.4, "taker_buy_quote": 132635.0977 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.33, "high": 0.343, "low": 0.324, "close": 0.339, "volume": 2007296.5, "close_time": 1769443199999, "quote_volume": 669715.7095, "trades": 4989, "taker_buy_base": 1140026.0, "taker_buy_quote": 380596.9508 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.34, "high": 0.367, "low": 0.338, "close": 0.344, "volume": 9715263.2, "close_time": 1769457599999, "quote_volume": 3421675.8249, "trades": 17614, "taker_buy_base": 4946982.2, "taker_buy_quote": 1742431.186 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.344, "high": 0.361, "low": 0.34, "close": 0.347, "volume": 5144339.0, "close_time": 1769471999999, "quote_volume": 1798530.587, "trades": 7078, "taker_buy_base": 2294724.1, "taker_buy_quote": 800886.4323 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.347, "high": 0.347, "low": 0.335, "close": 0.335, "volume": 2243815.3, "close_time": 1769486399999, "quote_volume": 763424.7514, "trades": 2851, "taker_buy_base": 929428.9, "taker_buy_quote": 316431.0196 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.336, "high": 0.339, "low": 0.331, "close": 0.332, "volume": 970256.0, "close_time": 1769500799999, "quote_volume": 325133.1517, "trades": 1638, "taker_buy_base": 471444.7, "taker_buy_quote": 158052.6475 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.333, "high": 0.338, "low": 0.331, "close": 0.333, "volume": 808323.1, "close_time": 1769515199999, "quote_volume": 270422.6699, "trades": 1524, "taker_buy_base": 361485.3, "taker_buy_quote": 120886.7842 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.333, "high": 0.351, "low": 0.331, "close": 0.349, "volume": 1180002.2, "close_time": 1769529599999, "quote_volume": 399318.7615, "trades": 2214, "taker_buy_base": 693591.6, "taker_buy_quote": 235178.3672 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.349, "high": 0.366, "low": 0.342, "close": 0.356, "volume": 7362466.4, "close_time": 1769543999999, "quote_volume": 2606434.6856, "trades": 10152, "taker_buy_base": 3712797.7, "taker_buy_quote": 1312569.9365 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.356, "high": 0.371, "low": 0.354, "close": 0.37, "volume": 1710421.3, "close_time": 1769558399999, "quote_volume": 617386.5366, "trades": 3272, "taker_buy_base": 753674.4, "taker_buy_quote": 273126.6181 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.371, "high": 0.39, "low": 0.362, "close": 0.375, "volume": 5606329.5, "close_time": 1769572799999, "quote_volume": 2112052.9356, "trades": 12631, "taker_buy_base": 2741164.0, "taker_buy_quote": 1031724.6105 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.375, "high": 0.399, "low": 0.367, "close": 0.395, "volume": 4750435.4, "close_time": 1769587199999, "quote_volume": 1829624.2109, "trades": 9367, "taker_buy_base": 2556025.1, "taker_buy_quote": 985012.4577 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.396, "high": 0.507, "low": 0.394, "close": 0.497, "volume": 31257572.1, "close_time": 1769601599999, "quote_volume": 13888447.1169, "trades": 67592, "taker_buy_base": 16114426.9, "taker_buy_quote": 7155580.5253 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.497, "high": 0.502, "low": 0.451, "close": 0.484, "volume": 18680054.2, "close_time": 1769615999999, "quote_volume": 8831270.1857, "trades": 45329, "taker_buy_base": 9005326.8, "taker_buy_quote": 4261997.24 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.483, "high": 0.496, "low": 0.457, "close": 0.465, "volume": 8380391.0, "close_time": 1769630399999, "quote_volume": 3972385.5546, "trades": 20515, "taker_buy_base": 4161390.0, "taker_buy_quote": 1975198.534 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.464, "high": 0.476, "low": 0.422, "close": 0.426, "volume": 8127554.6, "close_time": 1769644799999, "quote_volume": 3619024.2329, "trades": 17971, "taker_buy_base": 4430473.1, "taker_buy_quote": 1976125.7724 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.425, "high": 0.458, "low": 0.401, "close": 0.404, "volume": 14710039.3, "close_time": 1769659199999, "quote_volume": 6294353.107, "trades": 26329, "taker_buy_base": 7398619.5, "taker_buy_quote": 3169645.7823 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.404, "high": 0.404, "low": 0.3892, "close": 0.3916, "volume": 3565970.5, "close_time": 1769673599999, "quote_volume": 1409000.07244, "trades": 9043, "taker_buy_base": 1860413.8, "taker_buy_quote": 735190.80322 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3915, "high": 0.3918, "low": 0.3777, "close": 0.3863, "volume": 4751706.0, "close_time": 1769687999999, "quote_volume": 1821768.70272, "trades": 14091, "taker_buy_base": 2310883.7, "taker_buy_quote": 885955.64949 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3863, "high": 0.3948, "low": 0.3739, "close": 0.3771, "volume": 3477509.8, "close_time": 1769702399999, "quote_volume": 1337144.54219, "trades": 12056, "taker_buy_base": 1646172.9, "taker_buy_quote": 633772.59645 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.3767, "high": 0.3876, "low": 0.3736, "close": 0.3847, "volume": 2683819.4, "close_time": 1769716799999, "quote_volume": 1020619.15754, "trades": 9169, "taker_buy_base": 1358218.9, "taker_buy_quote": 516551.88318 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3846, "high": 0.386, "low": 0.3721, "close": 0.3727, "volume": 1232415.0, "close_time": 1769731199999, "quote_volume": 468017.43189, "trades": 5102, "taker_buy_base": 604144.8, "taker_buy_quote": 229624.04203 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3726, "high": 0.3751, "low": 0.3494, "close": 0.3531, "volume": 4008835.4, "close_time": 1769745599999, "quote_volume": 1435832.50438, "trades": 12581, "taker_buy_base": 1811562.1, "taker_buy_quote": 648824.47368 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3532, "high": 0.3584, "low": 0.3432, "close": 0.3451, "volume": 2643635.8, "close_time": 1769759999999, "quote_volume": 921079.30023, "trades": 6638, "taker_buy_base": 1376399.3, "taker_buy_quote": 479315.43847 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3449, "high": 0.3611, "low": 0.3418, "close": 0.3574, "volume": 2032174.3, "close_time": 1769774399999, "quote_volume": 714890.51818, "trades": 5976, "taker_buy_base": 1172153.5, "taker_buy_quote": 412511.75257 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3573, "high": 0.3573, "low": 0.3457, "close": 0.3519, "volume": 1457560.8, "close_time": 1769788799999, "quote_volume": 511048.96875, "trades": 5525, "taker_buy_base": 764973.4, "taker_buy_quote": 268202.62711 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3517, "high": 0.356, "low": 0.3373, "close": 0.3546, "volume": 1663171.2, "close_time": 1769803199999, "quote_volume": 580480.98776, "trades": 5767, "taker_buy_base": 874269.4, "taker_buy_quote": 305370.37234 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3549, "high": 0.3551, "low": 0.3402, "close": 0.3423, "volume": 1056864.8, "close_time": 1769817599999, "quote_volume": 365033.77879, "trades": 4326, "taker_buy_base": 568028.5, "taker_buy_quote": 196088.88729 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3421, "high": 0.349, "low": 0.3343, "close": 0.338, "volume": 1577711.1, "close_time": 1769831999999, "quote_volume": 539760.54516, "trades": 5374, "taker_buy_base": 758211.7, "taker_buy_quote": 259538.63984 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3377, "high": 0.3413, "low": 0.3288, "close": 0.3302, "volume": 861430.6, "close_time": 1769846399999, "quote_volume": 288712.05758, "trades": 3131, "taker_buy_base": 344074.2, "taker_buy_quote": 115282.07678 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.33, "high": 0.3309, "low": 0.3199, "close": 0.3227, "volume": 1038488.6, "close_time": 1769860799999, "quote_volume": 338068.14978, "trades": 3945, "taker_buy_base": 497456.0, "taker_buy_quote": 161865.26291 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3228, "high": 0.3228, "low": 0.3036, "close": 0.3085, "volume": 2726557.9, "close_time": 1769875199999, "quote_volume": 849173.41247, "trades": 8138, "taker_buy_base": 1338556.7, "taker_buy_quote": 417154.30516 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.3084, "high": 0.3112, "low": 0.2708, "close": 0.2889, "volume": 5323745.8, "close_time": 1769889599999, "quote_volume": 1546561.24825, "trades": 23228, "taker_buy_base": 2576913.2, "taker_buy_quote": 748022.57709 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2888, "high": 0.3098, "low": 0.2865, "close": 0.3089, "volume": 1350529.0, "close_time": 1769903999999, "quote_volume": 402372.90356, "trades": 6849, "taker_buy_base": 679977.0, "taker_buy_quote": 201741.88673 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.309, "high": 0.3168, "low": 0.3015, "close": 0.3024, "volume": 2994065.6, "close_time": 1769918399999, "quote_volume": 922663.63127, "trades": 12650, "taker_buy_base": 1304710.6, "taker_buy_quote": 402372.91496 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.3025, "high": 0.3107, "low": 0.2996, "close": 0.3071, "volume": 1074848.1, "close_time": 1769932799999, "quote_volume": 326158.93844, "trades": 4583, "taker_buy_base": 537978.4, "taker_buy_quote": 163382.59568 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.3073, "high": 0.3108, "low": 0.2981, "close": 0.3001, "volume": 962345.0, "close_time": 1769947199999, "quote_volume": 292052.71047, "trades": 5135, "taker_buy_base": 450882.8, "taker_buy_quote": 136840.11063 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.3001, "high": 0.3009, "low": 0.2854, "close": 0.2896, "volume": 1272603.1, "close_time": 1769961599999, "quote_volume": 374506.20918, "trades": 6012, "taker_buy_base": 545464.1, "taker_buy_quote": 160661.93176 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2895, "high": 0.2952, "low": 0.2856, "close": 0.2876, "volume": 1062967.8, "close_time": 1769975999999, "quote_volume": 309088.54094, "trades": 4995, "taker_buy_base": 494266.4, "taker_buy_quote": 143822.56217 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2875, "high": 0.2892, "low": 0.277, "close": 0.2833, "volume": 1205794.5, "close_time": 1769990399999, "quote_volume": 343214.96343, "trades": 6627, "taker_buy_base": 539860.3, "taker_buy_quote": 153710.18288 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2833, "high": 0.29, "low": 0.269, "close": 0.2831, "volume": 1619804.0, "close_time": 1770004799999, "quote_volume": 453904.17051, "trades": 8506, "taker_buy_base": 732184.6, "taker_buy_quote": 205531.48992 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2832, "high": 0.3009, "low": 0.276, "close": 0.2968, "volume": 4872598.0, "close_time": 1770019199999, "quote_volume": 1414517.24718, "trades": 14210, "taker_buy_base": 2359869.7, "taker_buy_quote": 686200.98144 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2965, "high": 0.2984, "low": 0.2884, "close": 0.2918, "volume": 1600505.5, "close_time": 1770033599999, "quote_volume": 467175.26109, "trades": 6064, "taker_buy_base": 653396.4, "taker_buy_quote": 191060.92194 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2919, "high": 0.3044, "low": 0.289, "close": 0.3015, "volume": 1582039.0, "close_time": 1770047999999, "quote_volume": 468971.11679, "trades": 7087, "taker_buy_base": 881905.6, "taker_buy_quote": 261691.20067 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3013, "high": 0.303, "low": 0.2963, "close": 0.3018, "volume": 646702.4, "close_time": 1770062399999, "quote_volume": 193549.22283, "trades": 3062, "taker_buy_base": 288915.6, "taker_buy_quote": 86444.40734 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3017, "high": 0.3077, "low": 0.3006, "close": 0.3028, "volume": 918625.9, "close_time": 1770076799999, "quote_volume": 279458.08747, "trades": 4448, "taker_buy_base": 437185.7, "taker_buy_quote": 133026.12143 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3029, "high": 0.3031, "low": 0.2926, "close": 0.3007, "volume": 1308665.9, "close_time": 1770091199999, "quote_volume": 391094.77253, "trades": 4885, "taker_buy_base": 601798.8, "taker_buy_quote": 179690.92142 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.3005, "high": 0.3014, "low": 0.2941, "close": 0.2962, "volume": 551727.8, "close_time": 1770105599999, "quote_volume": 164608.85538, "trades": 3036, "taker_buy_base": 222139.2, "taker_buy_quote": 66277.66294 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2963, "high": 0.2969, "low": 0.2908, "close": 0.2925, "volume": 604808.3, "close_time": 1770119999999, "quote_volume": 177760.33083, "trades": 2638, "taker_buy_base": 319751.0, "taker_buy_quote": 94000.09929 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2925, "high": 0.2962, "low": 0.2873, "close": 0.2939, "volume": 883664.9, "close_time": 1770134399999, "quote_volume": 257877.55663, "trades": 3623, "taker_buy_base": 428339.1, "taker_buy_quote": 124972.09203 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2939, "high": 0.2968, "low": 0.2757, "close": 0.2896, "volume": 2282526.1, "close_time": 1770148799999, "quote_volume": 654356.11724, "trades": 9005, "taker_buy_base": 1007716.6, "taker_buy_quote": 288584.47371 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2894, "high": 0.306, "low": 0.2868, "close": 0.2932, "volume": 1660990.4, "close_time": 1770163199999, "quote_volume": 497277.54051, "trades": 7711, "taker_buy_base": 925553.0, "taker_buy_quote": 276938.45753 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2932, "high": 0.3058, "low": 0.2913, "close": 0.3006, "volume": 621489.5, "close_time": 1770177599999, "quote_volume": 186016.77381, "trades": 5696, "taker_buy_base": 284123.5, "taker_buy_quote": 85087.48021 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3005, "high": 0.3045, "low": 0.2967, "close": 0.301, "volume": 632351.1, "close_time": 1770191999999, "quote_volume": 190055.08645, "trades": 4009, "taker_buy_base": 285916.2, "taker_buy_quote": 86013.05256 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.3011, "high": 0.3011, "low": 0.2915, "close": 0.294, "volume": 604006.9, "close_time": 1770206399999, "quote_volume": 178215.38426, "trades": 3553, "taker_buy_base": 266925.8, "taker_buy_quote": 78621.46452 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2941, "high": 0.2947, "low": 0.2816, "close": 0.2854, "volume": 1002597.8, "close_time": 1770220799999, "quote_volume": 289097.77324, "trades": 8203, "taker_buy_base": 423027.0, "taker_buy_quote": 121894.90373 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2854, "high": 0.2951, "low": 0.2805, "close": 0.2948, "volume": 1888692.7, "close_time": 1770235199999, "quote_volume": 542699.027, "trades": 11938, "taker_buy_base": 1050081.3, "taker_buy_quote": 302205.83292 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2949, "high": 0.2951, "low": 0.2822, "close": 0.2862, "volume": 1313861.1, "close_time": 1770249599999, "quote_volume": 376806.28719, "trades": 6111, "taker_buy_base": 607824.0, "taker_buy_quote": 174441.57837 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2863, "high": 0.2888, "low": 0.2783, "close": 0.2792, "volume": 964291.4, "close_time": 1770263999999, "quote_volume": 273664.25792, "trades": 6835, "taker_buy_base": 461023.6, "taker_buy_quote": 130853.17535 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2792, "high": 0.2818, "low": 0.2728, "close": 0.2753, "volume": 1522362.6, "close_time": 1770278399999, "quote_volume": 423056.88088, "trades": 9767, "taker_buy_base": 735570.1, "taker_buy_quote": 204634.03469 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2754, "high": 0.2809, "low": 0.2652, "close": 0.2696, "volume": 940194.4, "close_time": 1770292799999, "quote_volume": 256785.29598, "trades": 6299, "taker_buy_base": 472285.9, "taker_buy_quote": 129217.28549 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2697, "high": 0.272, "low": 0.2479, "close": 0.2531, "volume": 2841767.8, "close_time": 1770307199999, "quote_volume": 741381.45169, "trades": 19076, "taker_buy_base": 1432969.3, "taker_buy_quote": 374493.25439 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2532, "high": 0.2588, "low": 0.2435, "close": 0.2444, "volume": 2286744.4, "close_time": 1770321599999, "quote_volume": 575835.15799, "trades": 17445, "taker_buy_base": 1113554.3, "taker_buy_quote": 280794.80715 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2446, "high": 0.2467, "low": 0.2326, "close": 0.2377, "volume": 3400240.2, "close_time": 1770335999999, "quote_volume": 812334.08484, "trades": 20742, "taker_buy_base": 1793207.9, "taker_buy_quote": 428656.72238 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2377, "high": 0.2426, "low": 0.2111, "close": 0.2344, "volume": 6991211.4, "close_time": 1770350399999, "quote_volume": 1574239.58709, "trades": 34662, "taker_buy_base": 3321252.5, "taker_buy_quote": 746824.7196 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2345, "high": 0.2439, "low": 0.233, "close": 0.235, "volume": 682364.3, "close_time": 1770364799999, "quote_volume": 162079.93959, "trades": 5955, "taker_buy_base": 263492.6, "taker_buy_quote": 62588.89978 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2351, "high": 0.2418, "low": 0.2323, "close": 0.2385, "volume": 724287.7, "close_time": 1770379199999, "quote_volume": 171288.07266, "trades": 5470, "taker_buy_base": 390373.3, "taker_buy_quote": 92451.34915 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2383, "high": 0.2525, "low": 0.2379, "close": 0.2485, "volume": 1295791.2, "close_time": 1770393599999, "quote_volume": 318534.05994, "trades": 8458, "taker_buy_base": 714937.4, "taker_buy_quote": 175970.64241 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2485, "high": 0.2648, "low": 0.2474, "close": 0.2582, "volume": 1770685.7, "close_time": 1770407999999, "quote_volume": 455243.41744, "trades": 11135, "taker_buy_base": 1029121.5, "taker_buy_quote": 264209.70105 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2581, "high": 0.2638, "low": 0.2534, "close": 0.2598, "volume": 995230.6, "close_time": 1770422399999, "quote_volume": 256280.37077, "trades": 5253, "taker_buy_base": 443635.1, "taker_buy_quote": 114528.05392 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2599, "high": 0.2783, "low": 0.258, "close": 0.2713, "volume": 3685367.4, "close_time": 1770436799999, "quote_volume": 993568.08383, "trades": 24857, "taker_buy_base": 1740709.5, "taker_buy_quote": 469072.24904 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2713, "high": 0.2735, "low": 0.2479, "close": 0.252, "volume": 1829451.1, "close_time": 1770451199999, "quote_volume": 476359.70593, "trades": 12747, "taker_buy_base": 908523.9, "taker_buy_quote": 236525.25726 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2519, "high": 0.254, "low": 0.2482, "close": 0.2509, "volume": 528743.4, "close_time": 1770465599999, "quote_volume": 132590.79143, "trades": 3680, "taker_buy_base": 280995.6, "taker_buy_quote": 70384.9328 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2508, "high": 0.2617, "low": 0.2506, "close": 0.2581, "volume": 796517.5, "close_time": 1770479999999, "quote_volume": 204277.25364, "trades": 6627, "taker_buy_base": 458542.4, "taker_buy_quote": 117709.37486 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2579, "high": 0.2725, "low": 0.2568, "close": 0.267, "volume": 1982561.7, "close_time": 1770494399999, "quote_volume": 524046.53395, "trades": 14634, "taker_buy_base": 977350.5, "taker_buy_quote": 258385.54639 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2588, "close": 0.2592, "volume": 702100.0, "close_time": 1770508799999, "quote_volume": 184781.16652, "trades": 4662, "taker_buy_base": 386205.6, "taker_buy_quote": 101663.27817 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2594, "high": 0.2686, "low": 0.2575, "close": 0.2648, "volume": 1338232.9, "close_time": 1770523199999, "quote_volume": 352573.6856, "trades": 8735, "taker_buy_base": 739874.3, "taker_buy_quote": 194891.4791 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2648, "high": 0.2657, "low": 0.2532, "close": 0.255, "volume": 564731.2, "close_time": 1770537599999, "quote_volume": 145742.20549, "trades": 3685, "taker_buy_base": 246259.9, "taker_buy_quote": 63478.49112 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2552, "high": 0.262, "low": 0.2542, "close": 0.2607, "volume": 858092.3, "close_time": 1770551999999, "quote_volume": 222157.48411, "trades": 4581, "taker_buy_base": 578575.3, "taker_buy_quote": 149748.46093 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2612, "high": 0.2613, "low": 0.2539, "close": 0.2548, "volume": 372513.1, "close_time": 1770566399999, "quote_volume": 95609.31045, "trades": 2601, "taker_buy_base": 172707.8, "taker_buy_quote": 44315.72523 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2551, "high": 0.2559, "low": 0.2478, "close": 0.2532, "volume": 560485.7, "close_time": 1770580799999, "quote_volume": 141399.39678, "trades": 2838, "taker_buy_base": 207000.6, "taker_buy_quote": 52141.93106 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2532, "high": 0.2578, "low": 0.2483, "close": 0.2538, "volume": 297343.4, "close_time": 1770595199999, "quote_volume": 74953.06393, "trades": 2355, "taker_buy_base": 180403.8, "taker_buy_quote": 45492.26108 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2537, "high": 0.2581, "low": 0.2508, "close": 0.2573, "volume": 481273.8, "close_time": 1770609599999, "quote_volume": 121944.46484, "trades": 3115, "taker_buy_base": 199637.6, "taker_buy_quote": 50696.49958 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2572, "high": 0.2594, "low": 0.2517, "close": 0.2521, "volume": 889365.8, "close_time": 1770623999999, "quote_volume": 225724.8071, "trades": 3207, "taker_buy_base": 323709.9, "taker_buy_quote": 82255.0567 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.252, "high": 0.252, "low": 0.2421, "close": 0.2457, "volume": 566537.9, "close_time": 1770638399999, "quote_volume": 139931.79424, "trades": 3615, "taker_buy_base": 196677.1, "taker_buy_quote": 48438.45952 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2458, "high": 0.251, "low": 0.2436, "close": 0.2486, "volume": 362568.4, "close_time": 1770652799999, "quote_volume": 89520.36382, "trades": 3064, "taker_buy_base": 218235.5, "taker_buy_quote": 53885.57102 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.2487, "high": 0.2548, "low": 0.2449, "close": 0.2508, "volume": 407943.4, "close_time": 1770667199999, "quote_volume": 102123.40638, "trades": 2946, "taker_buy_base": 207517.3, "taker_buy_quote": 51982.33637 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2508, "high": 0.2523, "low": 0.2477, "close": 0.249, "volume": 195271.9, "close_time": 1770681599999, "quote_volume": 48812.91785, "trades": 1927, "taker_buy_base": 109765.0, "taker_buy_quote": 27450.56994 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.249, "high": 0.2499, "low": 0.2421, "close": 0.2443, "volume": 269930.9, "close_time": 1770695999999, "quote_volume": 66509.1386, "trades": 2484, "taker_buy_base": 113685.6, "taker_buy_quote": 28016.82202 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2443, "high": 0.2495, "low": 0.2408, "close": 0.245, "volume": 362583.6, "close_time": 1770710399999, "quote_volume": 88726.91542, "trades": 3155, "taker_buy_base": 157941.6, "taker_buy_quote": 38669.86732 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2451, "high": 0.2477, "low": 0.2438, "close": 0.2448, "volume": 233179.7, "close_time": 1770724799999, "quote_volume": 57332.60017, "trades": 2342, "taker_buy_base": 103897.4, "taker_buy_quote": 25553.58718 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2449, "high": 0.2457, "low": 0.2401, "close": 0.2426, "volume": 478319.9, "close_time": 1770739199999, "quote_volume": 116190.11114, "trades": 4534, "taker_buy_base": 201505.9, "taker_buy_quote": 48964.96495 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2425, "high": 0.2449, "low": 0.237, "close": 0.2414, "volume": 324524.8, "close_time": 1770753599999, "quote_volume": 78056.29132, "trades": 3006, "taker_buy_base": 127903.4, "taker_buy_quote": 30761.30963 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2415, "high": 0.2434, "low": 0.24, "close": 0.2428, "volume": 204019.5, "close_time": 1770767999999, "quote_volume": 49305.4465, "trades": 2021, "taker_buy_base": 82266.3, "taker_buy_quote": 19908.71279 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2429, "high": 0.2456, "low": 0.24, "close": 0.2414, "volume": 141343.3, "close_time": 1770782399999, "quote_volume": 34341.09976, "trades": 1951, "taker_buy_base": 67847.9, "taker_buy_quote": 16483.3258 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2411, "high": 0.2433, "low": 0.2321, "close": 0.234, "volume": 400342.7, "close_time": 1770796799999, "quote_volume": 95077.98014, "trades": 2465, "taker_buy_base": 153080.8, "taker_buy_quote": 36364.30423 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.234, "high": 0.2344, "low": 0.2299, "close": 0.2329, "volume": 1372301.6, "close_time": 1770811199999, "quote_volume": 317278.62106, "trades": 3435, "taker_buy_base": 642537.6, "taker_buy_quote": 148440.72171 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2331, "high": 0.2451, "low": 0.2295, "close": 0.2328, "volume": 1109217.9, "close_time": 1770825599999, "quote_volume": 261435.36378, "trades": 6031, "taker_buy_base": 527030.3, "taker_buy_quote": 124304.60388 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2329, "high": 0.2409, "low": 0.2319, "close": 0.2385, "volume": 649737.4, "close_time": 1770839999999, "quote_volume": 154546.0849, "trades": 3690, "taker_buy_base": 328542.9, "taker_buy_quote": 78210.60845 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2383, "high": 0.2447, "low": 0.2364, "close": 0.2426, "volume": 286114.4, "close_time": 1770854399999, "quote_volume": 69131.7238, "trades": 2995, "taker_buy_base": 121576.6, "taker_buy_quote": 29445.44222 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2427, "high": 0.251, "low": 0.2417, "close": 0.2488, "volume": 859015.7, "close_time": 1770868799999, "quote_volume": 211267.70641, "trades": 4101, "taker_buy_base": 427740.0, "taker_buy_quote": 105216.75445 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2487, "high": 0.2606, "low": 0.2472, "close": 0.2591, "volume": 800671.9, "close_time": 1770883199999, "quote_volume": 203745.4217, "trades": 4821, "taker_buy_base": 417630.0, "taker_buy_quote": 106518.25528 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.259, "high": 0.2646, "low": 0.2525, "close": 0.2592, "volume": 1633215.6, "close_time": 1770897599999, "quote_volume": 424029.44907, "trades": 7868, "taker_buy_base": 898395.2, "taker_buy_quote": 233783.02344 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2591, "high": 0.2646, "low": 0.252, "close": 0.2552, "volume": 4317354.6, "close_time": 1770911999999, "quote_volume": 1111856.0926, "trades": 16957, "taker_buy_base": 2182922.8, "taker_buy_quote": 562826.65477 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2551, "high": 0.2601, "low": 0.2511, "close": 0.2565, "volume": 561885.0, "close_time": 1770926399999, "quote_volume": 143179.38504, "trades": 4303, "taker_buy_base": 256935.8, "taker_buy_quote": 65574.02622 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2568, "high": 0.2612, "low": 0.2524, "close": 0.2604, "volume": 338143.5, "close_time": 1770940799999, "quote_volume": 86723.36519, "trades": 2130, "taker_buy_base": 152664.7, "taker_buy_quote": 39287.41732 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2603, "high": 0.2604, "low": 0.2517, "close": 0.254, "volume": 423486.0, "close_time": 1770955199999, "quote_volume": 108197.18677, "trades": 2642, "taker_buy_base": 194833.7, "taker_buy_quote": 49764.76614 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2539, "high": 0.257, "low": 0.2511, "close": 0.2562, "volume": 270749.6, "close_time": 1770969599999, "quote_volume": 68771.84219, "trades": 1147, "taker_buy_base": 139116.4, "taker_buy_quote": 35421.5906 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.256, "high": 0.2604, "low": 0.2553, "close": 0.2571, "volume": 474872.8, "close_time": 1770983999999, "quote_volume": 122769.80522, "trades": 2582, "taker_buy_base": 211509.2, "taker_buy_quote": 54761.37303 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.257, "high": 0.2689, "low": 0.2567, "close": 0.2645, "volume": 1155438.5, "close_time": 1770998399999, "quote_volume": 303226.81783, "trades": 4961, "taker_buy_base": 641617.6, "taker_buy_quote": 168414.65033 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2648, "high": 0.2723, "low": 0.2648, "close": 0.2698, "volume": 352219.8, "close_time": 1771012799999, "quote_volume": 94801.18559, "trades": 2843, "taker_buy_base": 197248.2, "taker_buy_quote": 53075.227 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2698, "high": 0.2733, "low": 0.2671, "close": 0.268, "volume": 265057.8, "close_time": 1771027199999, "quote_volume": 71461.87196, "trades": 2205, "taker_buy_base": 126015.3, "taker_buy_quote": 33987.06159 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2682, "high": 0.2729, "low": 0.2663, "close": 0.2713, "volume": 661983.2, "close_time": 1771041599999, "quote_volume": 178122.96776, "trades": 4332, "taker_buy_base": 207400.6, "taker_buy_quote": 55919.56857 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.271, "high": 0.2719, "low": 0.2665, "close": 0.2693, "volume": 645480.9, "close_time": 1771055999999, "quote_volume": 174064.26647, "trades": 2097, "taker_buy_base": 325828.6, "taker_buy_quote": 87846.94482 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2695, "high": 0.275, "low": 0.2695, "close": 0.2738, "volume": 250425.2, "close_time": 1771070399999, "quote_volume": 68236.48013, "trades": 1708, "taker_buy_base": 122547.6, "taker_buy_quote": 33376.93587 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2737, "high": 0.2757, "low": 0.2697, "close": 0.2757, "volume": 367394.8, "close_time": 1771084799999, "quote_volume": 100071.42297, "trades": 2137, "taker_buy_base": 127993.5, "taker_buy_quote": 34862.71682 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2754, "high": 0.2862, "low": 0.2737, "close": 0.2839, "volume": 1401094.2, "close_time": 1771099199999, "quote_volume": 393898.99589, "trades": 6013, "taker_buy_base": 700027.3, "taker_buy_quote": 196499.66646 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2839, "high": 0.2927, "low": 0.2809, "close": 0.2871, "volume": 1298657.9, "close_time": 1771113599999, "quote_volume": 374084.54036, "trades": 6122, "taker_buy_base": 553722.8, "taker_buy_quote": 159245.74023 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2868, "high": 0.289, "low": 0.2788, "close": 0.2842, "volume": 780151.8, "close_time": 1771127999999, "quote_volume": 221109.05394, "trades": 3903, "taker_buy_base": 326812.3, "taker_buy_quote": 92579.36024 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2841, "high": 0.2914, "low": 0.2841, "close": 0.287, "volume": 569391.1, "close_time": 1771142399999, "quote_volume": 163921.03399, "trades": 2893, "taker_buy_base": 235875.9, "taker_buy_quote": 67955.4658 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2871, "high": 0.2873, "low": 0.2772, "close": 0.2787, "volume": 431540.1, "close_time": 1771156799999, "quote_volume": 121083.02827, "trades": 2245, "taker_buy_base": 129388.2, "taker_buy_quote": 36200.09589 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2786, "high": 0.279, "low": 0.2679, "close": 0.2704, "volume": 457691.3, "close_time": 1771171199999, "quote_volume": 124399.38674, "trades": 3021, "taker_buy_base": 183933.6, "taker_buy_quote": 50069.2241 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2704, "high": 0.2709, "low": 0.264, "close": 0.2646, "volume": 875677.9, "close_time": 1771185599999, "quote_volume": 233847.63172, "trades": 3845, "taker_buy_base": 493598.5, "taker_buy_quote": 132020.40285 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2646, "high": 0.2698, "low": 0.2635, "close": 0.2696, "volume": 225099.8, "close_time": 1771199999999, "quote_volume": 60260.29602, "trades": 1743, "taker_buy_base": 117373.1, "taker_buy_quote": 31410.13458 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2695, "high": 0.2711, "low": 0.2665, "close": 0.2679, "volume": 200931.1, "close_time": 1771214399999, "quote_volume": 53953.34326, "trades": 1751, "taker_buy_base": 63586.1, "taker_buy_quote": 17065.97832 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2679, "high": 0.2705, "low": 0.2655, "close": 0.2663, "volume": 618232.9, "close_time": 1771228799999, "quote_volume": 166009.02806, "trades": 2559, "taker_buy_base": 308936.3, "taker_buy_quote": 83007.32071 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2662, "high": 0.2707, "low": 0.2643, "close": 0.2688, "volume": 359180.2, "close_time": 1771243199999, "quote_volume": 96212.92799, "trades": 2595, "taker_buy_base": 180245.0, "taker_buy_quote": 48286.52619 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2687, "high": 0.275, "low": 0.26, "close": 0.2616, "volume": 856841.7, "close_time": 1771257599999, "quote_volume": 228630.53038, "trades": 7346, "taker_buy_base": 321686.4, "taker_buy_quote": 86055.74548 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2616, "high": 0.267, "low": 0.2612, "close": 0.266, "volume": 397846.5, "close_time": 1771271999999, "quote_volume": 104972.66799, "trades": 3321, "taker_buy_base": 197866.1, "taker_buy_quote": 52251.77405 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.266, "high": 0.2734, "low": 0.2651, "close": 0.2715, "volume": 399211.3, "close_time": 1771286399999, "quote_volume": 107843.86024, "trades": 2969, "taker_buy_base": 202005.5, "taker_buy_quote": 54550.92412 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2715, "high": 0.2777, "low": 0.2683, "close": 0.2742, "volume": 1122483.7, "close_time": 1771300799999, "quote_volume": 308171.16781, "trades": 5085, "taker_buy_base": 570902.2, "taker_buy_quote": 156600.66086 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2742, "high": 0.2821, "low": 0.2714, "close": 0.2783, "volume": 1024102.5, "close_time": 1771315199999, "quote_volume": 283660.81344, "trades": 6516, "taker_buy_base": 434870.4, "taker_buy_quote": 120470.08598 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2782, "high": 0.3798, "low": 0.2759, "close": 0.365, "volume": 21739162.9, "close_time": 1771329599999, "quote_volume": 7201870.40792, "trades": 197142, "taker_buy_base": 12165443.8, "taker_buy_quote": 4027185.12705 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.3651, "high": 0.3999, "low": 0.3341, "close": 0.3395, "volume": 21996294.3, "close_time": 1771343999999, "quote_volume": 7827314.36472, "trades": 259765, "taker_buy_base": 11178434.8, "taker_buy_quote": 3977598.65015 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3394, "high": 0.3404, "low": 0.3117, "close": 0.3207, "volume": 7918117.9, "close_time": 1771358399999, "quote_volume": 2562424.84859, "trades": 69694, "taker_buy_base": 3647810.8, "taker_buy_quote": 1181447.72185 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.3207, "high": 0.3368, "low": 0.3191, "close": 0.3334, "volume": 4590426.0, "close_time": 1771372799999, "quote_volume": 1511046.10992, "trades": 35331, "taker_buy_base": 2345495.0, "taker_buy_quote": 772387.39586 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.333, "high": 0.333, "low": 0.3006, "close": 0.3024, "volume": 5523471.9, "close_time": 1771387199999, "quote_volume": 1740204.78895, "trades": 42469, "taker_buy_base": 2735612.6, "taker_buy_quote": 861108.38229 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3024, "high": 0.3124, "low": 0.3007, "close": 0.3063, "volume": 3329962.2, "close_time": 1771401599999, "quote_volume": 1017406.17494, "trades": 22590, "taker_buy_base": 1691925.3, "taker_buy_quote": 517500.72207 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3062, "high": 0.349, "low": 0.3017, "close": 0.3181, "volume": 10665329.2, "close_time": 1771415999999, "quote_volume": 3517824.20943, "trades": 75231, "taker_buy_base": 5312559.2, "taker_buy_quote": 1753272.3941 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3183, "high": 0.3216, "low": 0.3065, "close": 0.3075, "volume": 3427769.6, "close_time": 1771430399999, "quote_volume": 1068191.65871, "trades": 31226, "taker_buy_base": 1734612.5, "taker_buy_quote": 540785.61409 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3075, "high": 0.31, "low": 0.2973, "close": 0.2982, "volume": 1179337.0, "close_time": 1771444799999, "quote_volume": 358033.03725, "trades": 9157, "taker_buy_base": 545937.0, "taker_buy_quote": 165766.58775 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2981, "high": 0.3053, "low": 0.2976, "close": 0.3017, "volume": 1166780.2, "close_time": 1771459199999, "quote_volume": 351183.23863, "trades": 9029, "taker_buy_base": 580257.0, "taker_buy_quote": 174631.5351 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3016, "high": 0.3148, "low": 0.2857, "close": 0.2868, "volume": 4766910.7, "close_time": 1771473599999, "quote_volume": 1400195.93975, "trades": 30027, "taker_buy_base": 2603143.2, "taker_buy_quote": 763939.18872 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2866, "high": 0.295, "low": 0.2858, "close": 0.2904, "volume": 1394514.0, "close_time": 1771487999999, "quote_volume": 402765.18103, "trades": 7925, "taker_buy_base": 836610.1, "taker_buy_quote": 241686.88988 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2905, "high": 0.2923, "low": 0.285, "close": 0.2879, "volume": 1227608.7, "close_time": 1771502399999, "quote_volume": 353404.52738, "trades": 7188, "taker_buy_base": 658385.4, "taker_buy_quote": 189573.34618 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.288, "high": 0.2902, "low": 0.2801, "close": 0.284, "volume": 1487113.7, "close_time": 1771516799999, "quote_volume": 422775.77189, "trades": 8474, "taker_buy_base": 807377.9, "taker_buy_quote": 229432.0525 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2839, "high": 0.2875, "low": 0.2815, "close": 0.2837, "volume": 661785.1, "close_time": 1771531199999, "quote_volume": 188198.53725, "trades": 3959, "taker_buy_base": 275047.8, "taker_buy_quote": 78216.42399 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2836, "high": 0.2847, "low": 0.2812, "close": 0.2835, "volume": 383815.9, "close_time": 1771545599999, "quote_volume": 108556.86615, "trades": 3057, "taker_buy_base": 233525.3, "taker_buy_quote": 66051.20981 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2834, "high": 0.2988, "low": 0.2817, "close": 0.292, "volume": 1284449.9, "close_time": 1771559999999, "quote_volume": 375201.60134, "trades": 6388, "taker_buy_base": 658207.8, "taker_buy_quote": 192805.39171 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2919, "high": 0.3159, "low": 0.2879, "close": 0.3053, "volume": 4018795.2, "close_time": 1771574399999, "quote_volume": 1224423.5347, "trades": 19159, "taker_buy_base": 1868623.7, "taker_buy_quote": 569897.15609 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3052, "high": 0.3408, "low": 0.3023, "close": 0.3171, "volume": 8709475.7, "close_time": 1771588799999, "quote_volume": 2783024.47479, "trades": 59178, "taker_buy_base": 4557063.1, "taker_buy_quote": 1455426.6229 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.317, "high": 0.3219, "low": 0.3027, "close": 0.3112, "volume": 4066820.3, "close_time": 1771603199999, "quote_volume": 1271696.79447, "trades": 17157, "taker_buy_base": 1882890.6, "taker_buy_quote": 589130.83063 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.3111, "high": 0.3347, "low": 0.31, "close": 0.3183, "volume": 5185880.3, "close_time": 1771617599999, "quote_volume": 1684104.79375, "trades": 22516, "taker_buy_base": 2528530.1, "taker_buy_quote": 820763.95109 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3181, "high": 0.3188, "low": 0.3117, "close": 0.3151, "volume": 1518170.6, "close_time": 1771631999999, "quote_volume": 477269.82742, "trades": 5658, "taker_buy_base": 919738.9, "taker_buy_quote": 289076.97723 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3149, "high": 0.3226, "low": 0.3061, "close": 0.3098, "volume": 2869019.6, "close_time": 1771646399999, "quote_volume": 906257.33274, "trades": 8401, "taker_buy_base": 1255635.1, "taker_buy_quote": 396125.43776 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3098, "high": 0.3107, "low": 0.3045, "close": 0.3053, "volume": 621087.3, "close_time": 1771660799999, "quote_volume": 191458.8313, "trades": 2271, "taker_buy_base": 318256.7, "taker_buy_quote": 98099.07247 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.3053, "high": 0.3114, "low": 0.3041, "close": 0.3077, "volume": 911548.9, "close_time": 1771675199999, "quote_volume": 280536.57428, "trades": 3514, "taker_buy_base": 465108.8, "taker_buy_quote": 143130.81232 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3076, "high": 0.3141, "low": 0.3042, "close": 0.3063, "volume": 1647708.6, "close_time": 1771689599999, "quote_volume": 510305.04271, "trades": 4979, "taker_buy_base": 833271.1, "taker_buy_quote": 258162.1044 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3063, "high": 0.3067, "low": 0.3026, "close": 0.3053, "volume": 463483.1, "close_time": 1771703999999, "quote_volume": 141213.97066, "trades": 1662, "taker_buy_base": 228396.2, "taker_buy_quote": 69547.42064 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.3052, "high": 0.3114, "low": 0.3037, "close": 0.3079, "volume": 563576.6, "close_time": 1771718399999, "quote_volume": 173508.81098, "trades": 2246, "taker_buy_base": 216446.2, "taker_buy_quote": 66576.47649 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3077, "high": 0.3176, "low": 0.3039, "close": 0.3164, "volume": 1500684.0, "close_time": 1771732799999, "quote_volume": 467731.39311, "trades": 8677, "taker_buy_base": 801900.3, "taker_buy_quote": 249870.29793 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3165, "high": 0.3388, "low": 0.3121, "close": 0.3192, "volume": 4897422.1, "close_time": 1771747199999, "quote_volume": 1582276.8134, "trades": 25032, "taker_buy_base": 2608723.7, "taker_buy_quote": 843342.08432 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.319, "high": 0.3228, "low": 0.3056, "close": 0.3068, "volume": 1998796.4, "close_time": 1771761599999, "quote_volume": 629100.81516, "trades": 11189, "taker_buy_base": 994667.0, "taker_buy_quote": 313521.02694 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3068, "high": 0.3128, "low": 0.3033, "close": 0.3093, "volume": 1032535.3, "close_time": 1771775999999, "quote_volume": 316988.51125, "trades": 4502, "taker_buy_base": 474788.0, "taker_buy_quote": 146060.06534 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.3093, "high": 0.3163, "low": 0.2991, "close": 0.3001, "volume": 1395651.6, "close_time": 1771790399999, "quote_volume": 428149.52581, "trades": 5208, "taker_buy_base": 727632.8, "taker_buy_quote": 223436.82447 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2998, "high": 0.3108, "low": 0.2968, "close": 0.302, "volume": 448535.2, "close_time": 1771804799999, "quote_volume": 135694.62045, "trades": 2746, "taker_buy_base": 247890.7, "taker_buy_quote": 74959.42443 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.3018, "high": 0.3116, "low": 0.278, "close": 0.2788, "volume": 5289754.1, "close_time": 1771819199999, "quote_volume": 1552216.45471, "trades": 20439, "taker_buy_base": 2986206.7, "taker_buy_quote": 876326.14023 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2789, "high": 0.2896, "low": 0.2764, "close": 0.2859, "volume": 1198710.0, "close_time": 1771833599999, "quote_volume": 339909.09456, "trades": 6355, "taker_buy_base": 769316.2, "taker_buy_quote": 218269.83657 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2857, "high": 0.2944, "low": 0.2835, "close": 0.2887, "volume": 781564.2, "close_time": 1771847999999, "quote_volume": 226067.08583, "trades": 3903, "taker_buy_base": 380363.9, "taker_buy_quote": 109974.23111 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2886, "high": 0.2899, "low": 0.2778, "close": 0.2786, "volume": 1122401.6, "close_time": 1771862399999, "quote_volume": 317933.95503, "trades": 5773, "taker_buy_base": 496132.9, "taker_buy_quote": 140907.89673 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2786, "high": 0.2796, "low": 0.27, "close": 0.2749, "volume": 991969.9, "close_time": 1771876799999, "quote_volume": 274067.93406, "trades": 4811, "taker_buy_base": 500975.2, "taker_buy_quote": 138472.87493 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2747, "high": 0.2815, "low": 0.2732, "close": 0.2776, "volume": 333721.9, "close_time": 1771891199999, "quote_volume": 92781.86271, "trades": 1712, "taker_buy_base": 144915.5, "taker_buy_quote": 40295.30881 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2776, "high": 0.283, "low": 0.2727, "close": 0.2788, "volume": 2320380.1, "close_time": 1771905599999, "quote_volume": 646479.66078, "trades": 9116, "taker_buy_base": 1208847.0, "taker_buy_quote": 336736.82287 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2788, "high": 0.2806, "low": 0.2754, "close": 0.2767, "volume": 656292.8, "close_time": 1771919999999, "quote_volume": 182131.34224, "trades": 3464, "taker_buy_base": 269397.2, "taker_buy_quote": 74796.6974 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2766, "high": 0.2823, "low": 0.2729, "close": 0.2743, "volume": 1255491.0, "close_time": 1771934399999, "quote_volume": 347727.70223, "trades": 4071, "taker_buy_base": 621661.1, "taker_buy_quote": 172012.38827 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2741, "high": 0.2847, "low": 0.2705, "close": 0.2808, "volume": 1019278.0, "close_time": 1771948799999, "quote_volume": 281949.12125, "trades": 4293, "taker_buy_base": 446846.6, "taker_buy_quote": 123449.19119 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2807, "high": 0.2867, "low": 0.2801, "close": 0.2823, "volume": 641757.2, "close_time": 1771963199999, "quote_volume": 181777.57826, "trades": 3006, "taker_buy_base": 286504.8, "taker_buy_quote": 81212.99925 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2822, "high": 0.2835, "low": 0.2764, "close": 0.2788, "volume": 290527.8, "close_time": 1771977599999, "quote_volume": 81364.30135, "trades": 1196, "taker_buy_base": 154765.4, "taker_buy_quote": 43368.8887 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.279, "high": 0.2879, "low": 0.2771, "close": 0.28, "volume": 822410.0, "close_time": 1771991999999, "quote_volume": 232150.99695, "trades": 3789, "taker_buy_base": 379073.5, "taker_buy_quote": 106984.2524 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.28, "high": 0.2862, "low": 0.2783, "close": 0.2855, "volume": 365483.9, "close_time": 1772006399999, "quote_volume": 103577.21475, "trades": 1931, "taker_buy_base": 203533.2, "taker_buy_quote": 57637.08285 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2855, "high": 0.2974, "low": 0.2844, "close": 0.2875, "volume": 914843.5, "close_time": 1772020799999, "quote_volume": 266735.04125, "trades": 4898, "taker_buy_base": 474978.0, "taker_buy_quote": 138353.11593 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2877, "high": 0.2949, "low": 0.2851, "close": 0.2921, "volume": 1144496.2, "close_time": 1772035199999, "quote_volume": 332487.8518, "trades": 4296, "taker_buy_base": 532580.9, "taker_buy_quote": 154631.21189 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2921, "high": 0.3031, "low": 0.2917, "close": 0.3004, "volume": 824670.7, "close_time": 1772049599999, "quote_volume": 246139.62944, "trades": 4404, "taker_buy_base": 480651.2, "taker_buy_quote": 143363.35758 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3007, "high": 0.3054, "low": 0.2892, "close": 0.2946, "volume": 587014.6, "close_time": 1772063999999, "quote_volume": 175189.23669, "trades": 2675, "taker_buy_base": 277770.0, "taker_buy_quote": 82985.08063 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2945, "high": 0.2962, "low": 0.2897, "close": 0.2913, "volume": 372123.8, "close_time": 1772078399999, "quote_volume": 109128.16375, "trades": 2187, "taker_buy_base": 200968.4, "taker_buy_quote": 58982.98121 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2912, "high": 0.2927, "low": 0.2853, "close": 0.2874, "volume": 525240.1, "close_time": 1772092799999, "quote_volume": 151893.93998, "trades": 2513, "taker_buy_base": 290314.1, "taker_buy_quote": 83948.9923 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2876, "high": 0.2916, "low": 0.2802, "close": 0.2808, "volume": 696302.1, "close_time": 1772107199999, "quote_volume": 198030.72955, "trades": 1772, "taker_buy_base": 244864.0, "taker_buy_quote": 69867.94572 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2809, "high": 0.2833, "low": 0.2773, "close": 0.2789, "volume": 926486.5, "close_time": 1772121599999, "quote_volume": 259217.04699, "trades": 2770, "taker_buy_base": 500511.5, "taker_buy_quote": 140077.50334 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.279, "high": 0.2839, "low": 0.2719, "close": 0.2825, "volume": 730858.7, "close_time": 1772135999999, "quote_volume": 202772.5959, "trades": 3107, "taker_buy_base": 353186.5, "taker_buy_quote": 98157.82684 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2821, "high": 0.2834, "low": 0.2778, "close": 0.28, "volume": 226376.9, "close_time": 1772150399999, "quote_volume": 63387.51317, "trades": 1065, "taker_buy_base": 71972.9, "taker_buy_quote": 20147.33176 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2799, "high": 0.2816, "low": 0.2766, "close": 0.2806, "volume": 192391.8, "close_time": 1772164799999, "quote_volume": 53657.79404, "trades": 1003, "taker_buy_base": 65127.2, "taker_buy_quote": 18185.5073 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2804, "high": 0.2906, "low": 0.2804, "close": 0.2899, "volume": 723324.4, "close_time": 1772179199999, "quote_volume": 207143.07608, "trades": 2771, "taker_buy_base": 251072.2, "taker_buy_quote": 71861.63957 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2901, "high": 0.2937, "low": 0.2845, "close": 0.2859, "volume": 855796.0, "close_time": 1772193599999, "quote_volume": 248643.51708, "trades": 3435, "taker_buy_base": 347085.9, "taker_buy_quote": 100699.16522 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.285, "high": 0.2872, "low": 0.2797, "close": 0.2824, "volume": 857348.7, "close_time": 1772207999999, "quote_volume": 242643.81597, "trades": 3099, "taker_buy_base": 421131.6, "taker_buy_quote": 119322.7744 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2821, "high": 0.2844, "low": 0.2774, "close": 0.2781, "volume": 474524.8, "close_time": 1772222399999, "quote_volume": 133038.61781, "trades": 1879, "taker_buy_base": 263392.2, "taker_buy_quote": 73902.84703 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2782, "high": 0.2796, "low": 0.2705, "close": 0.2773, "volume": 449549.1, "close_time": 1772236799999, "quote_volume": 124341.5174, "trades": 2448, "taker_buy_base": 229581.4, "taker_buy_quote": 63589.01794 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.277, "high": 0.2798, "low": 0.271, "close": 0.2718, "volume": 150683.8, "close_time": 1772251199999, "quote_volume": 41662.15661, "trades": 717, "taker_buy_base": 79475.2, "taker_buy_quote": 22001.88677 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.272, "high": 0.2721, "low": 0.2539, "close": 0.2592, "volume": 991837.8, "close_time": 1772265599999, "quote_volume": 260073.65224, "trades": 4668, "taker_buy_base": 415025.5, "taker_buy_quote": 108887.74057 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2591, "high": 0.2591, "low": 0.253, "close": 0.2534, "volume": 943513.9, "close_time": 1772279999999, "quote_volume": 240742.12467, "trades": 3285, "taker_buy_base": 428117.4, "taker_buy_quote": 109324.54517 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2534, "high": 0.2629, "low": 0.2523, "close": 0.2615, "volume": 783832.9, "close_time": 1772294399999, "quote_volume": 201819.36597, "trades": 2237, "taker_buy_base": 435760.5, "taker_buy_quote": 112184.73527 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2613, "high": 0.2681, "low": 0.258, "close": 0.2665, "volume": 408663.0, "close_time": 1772308799999, "quote_volume": 106763.2449, "trades": 1784, "taker_buy_base": 186053.1, "taker_buy_quote": 48635.95194 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2664, "high": 0.275, "low": 0.2658, "close": 0.2715, "volume": 354733.3, "close_time": 1772323199999, "quote_volume": 95760.83366, "trades": 1563, "taker_buy_base": 167693.1, "taker_buy_quote": 45270.99311 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2715, "high": 0.2789, "low": 0.2661, "close": 0.2718, "volume": 720281.5, "close_time": 1772337599999, "quote_volume": 196837.90448, "trades": 2523, "taker_buy_base": 397249.7, "taker_buy_quote": 108800.60016 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2726, "high": 0.274, "low": 0.2691, "close": 0.2714, "volume": 286744.6, "close_time": 1772351999999, "quote_volume": 77782.06023, "trades": 1048, "taker_buy_base": 116860.0, "taker_buy_quote": 31726.68363 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2715, "high": 0.2723, "low": 0.2646, "close": 0.2677, "volume": 204790.7, "close_time": 1772366399999, "quote_volume": 54740.87421, "trades": 878, "taker_buy_base": 114331.3, "taker_buy_quote": 30565.16122 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2678, "high": 0.2704, "low": 0.2631, "close": 0.2673, "volume": 245152.8, "close_time": 1772380799999, "quote_volume": 65503.12861, "trades": 1551, "taker_buy_base": 111022.9, "taker_buy_quote": 29675.05848 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2674, "high": 0.2695, "low": 0.2599, "close": 0.2606, "volume": 313797.0, "close_time": 1772395199999, "quote_volume": 82866.26411, "trades": 1398, "taker_buy_base": 149223.8, "taker_buy_quote": 39393.21202 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2606, "high": 0.2665, "low": 0.2567, "close": 0.2641, "volume": 490248.6, "close_time": 1772409599999, "quote_volume": 128651.83808, "trades": 1717, "taker_buy_base": 255515.8, "taker_buy_quote": 66990.17426 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2642, "high": 0.2706, "low": 0.2634, "close": 0.2681, "volume": 521718.4, "close_time": 1772423999999, "quote_volume": 138933.85615, "trades": 1831, "taker_buy_base": 274555.7, "taker_buy_quote": 73028.56406 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2683, "high": 0.2694, "low": 0.2622, "close": 0.264, "volume": 814953.1, "close_time": 1772438399999, "quote_volume": 216790.75421, "trades": 2450, "taker_buy_base": 416163.3, "taker_buy_quote": 110749.60511 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2639, "high": 0.2743, "low": 0.2619, "close": 0.2719, "volume": 622873.2, "close_time": 1772452799999, "quote_volume": 168222.55244, "trades": 1622, "taker_buy_base": 309756.2, "taker_buy_quote": 83651.27907 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2719, "high": 0.287, "low": 0.268, "close": 0.286, "volume": 960407.2, "close_time": 1772467199999, "quote_volume": 267046.59777, "trades": 2985, "taker_buy_base": 495814.5, "taker_buy_quote": 137957.4668 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2867, "high": 0.2884, "low": 0.278, "close": 0.2801, "volume": 1363268.6, "close_time": 1772481599999, "quote_volume": 388644.43045, "trades": 5010, "taker_buy_base": 711257.8, "taker_buy_quote": 203160.54598 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2801, "high": 0.2818, "low": 0.2744, "close": 0.2759, "volume": 193727.5, "close_time": 1772495999999, "quote_volume": 53763.75284, "trades": 1005, "taker_buy_base": 74925.5, "taker_buy_quote": 20819.84926 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.276, "high": 0.2777, "low": 0.2721, "close": 0.2754, "volume": 398953.1, "close_time": 1772510399999, "quote_volume": 109994.83596, "trades": 1294, "taker_buy_base": 163670.6, "taker_buy_quote": 45064.35484 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2755, "high": 0.2817, "low": 0.2749, "close": 0.2786, "volume": 228993.3, "close_time": 1772524799999, "quote_volume": 63605.44381, "trades": 1185, "taker_buy_base": 135987.5, "taker_buy_quote": 37773.56857 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.279, "high": 0.2791, "low": 0.2665, "close": 0.2705, "volume": 357847.0, "close_time": 1772539199999, "quote_volume": 96867.22096, "trades": 1452, "taker_buy_base": 180167.4, "taker_buy_quote": 48700.00753 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2701, "high": 0.2747, "low": 0.2669, "close": 0.2743, "volume": 317509.1, "close_time": 1772553599999, "quote_volume": 86045.13191, "trades": 1701, "taker_buy_base": 154528.3, "taker_buy_quote": 41880.79821 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.274, "high": 0.2808, "low": 0.2716, "close": 0.2737, "volume": 359614.6, "close_time": 1772567999999, "quote_volume": 99196.81403, "trades": 2753, "taker_buy_base": 159777.1, "taker_buy_quote": 44075.14639 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2736, "high": 0.2784, "low": 0.2711, "close": 0.2745, "volume": 218432.0, "close_time": 1772582399999, "quote_volume": 60028.70034, "trades": 1690, "taker_buy_base": 101966.7, "taker_buy_quote": 28041.48858 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2744, "high": 0.2766, "low": 0.2679, "close": 0.271, "volume": 360594.9, "close_time": 1772596799999, "quote_volume": 98379.60449, "trades": 2417, "taker_buy_base": 148952.8, "taker_buy_quote": 40670.24787 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.271, "high": 0.2719, "low": 0.2677, "close": 0.2701, "volume": 293685.2, "close_time": 1772611199999, "quote_volume": 79129.10015, "trades": 2083, "taker_buy_base": 180400.6, "taker_buy_quote": 48605.14382 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2702, "high": 0.2808, "low": 0.2691, "close": 0.2745, "volume": 690174.4, "close_time": 1772625599999, "quote_volume": 190660.39643, "trades": 4111, "taker_buy_base": 382209.9, "taker_buy_quote": 105636.42371 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2744, "high": 0.2852, "low": 0.2709, "close": 0.2852, "volume": 685788.5, "close_time": 1772639999999, "quote_volume": 189898.47142, "trades": 4545, "taker_buy_base": 315515.8, "taker_buy_quote": 87579.98768 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2853, "high": 0.2859, "low": 0.2772, "close": 0.2807, "volume": 710539.9, "close_time": 1772654399999, "quote_volume": 200225.44386, "trades": 4027, "taker_buy_base": 267792.3, "taker_buy_quote": 75188.37384 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2808, "high": 0.2809, "low": 0.2729, "close": 0.2768, "volume": 480683.5, "close_time": 1772668799999, "quote_volume": 133332.57311, "trades": 2400, "taker_buy_base": 219516.0, "taker_buy_quote": 60884.13877 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2766, "high": 0.2769, "low": 0.2724, "close": 0.2752, "volume": 286821.1, "close_time": 1772683199999, "quote_volume": 78892.18501, "trades": 1218, "taker_buy_base": 134802.2, "taker_buy_quote": 37080.56317 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2751, "high": 0.2776, "low": 0.2718, "close": 0.2731, "volume": 213372.8, "close_time": 1772697599999, "quote_volume": 58681.10237, "trades": 760, "taker_buy_base": 121286.9, "taker_buy_quote": 33368.32878 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2732, "high": 0.279, "low": 0.2718, "close": 0.2759, "volume": 318362.2, "close_time": 1772711999999, "quote_volume": 87936.42618, "trades": 971, "taker_buy_base": 129460.2, "taker_buy_quote": 35706.95165 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2762, "high": 0.2816, "low": 0.2725, "close": 0.2739, "volume": 762551.1, "close_time": 1772726399999, "quote_volume": 211775.18296, "trades": 2543, "taker_buy_base": 376382.0, "taker_buy_quote": 104592.56074 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2737, "high": 0.2748, "low": 0.2668, "close": 0.2715, "volume": 460791.3, "close_time": 1772740799999, "quote_volume": 124311.48474, "trades": 1830, "taker_buy_base": 281495.9, "taker_buy_quote": 75919.53258 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2716, "high": 0.2772, "low": 0.2711, "close": 0.2713, "volume": 217146.5, "close_time": 1772755199999, "quote_volume": 59569.20675, "trades": 888, "taker_buy_base": 108577.1, "taker_buy_quote": 29795.17223 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2715, "high": 0.2738, "low": 0.2705, "close": 0.2721, "volume": 133118.4, "close_time": 1772769599999, "quote_volume": 36192.19332, "trades": 588, "taker_buy_base": 52531.6, "taker_buy_quote": 14286.53318 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2721, "high": 0.2728, "low": 0.2671, "close": 0.2728, "volume": 316659.5, "close_time": 1772783999999, "quote_volume": 85533.85027, "trades": 1446, "taker_buy_base": 207878.8, "taker_buy_quote": 56156.61644 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2725, "high": 0.2727, "low": 0.2661, "close": 0.2663, "volume": 264700.9, "close_time": 1772798399999, "quote_volume": 71222.02147, "trades": 837, "taker_buy_base": 137151.2, "taker_buy_quote": 36972.41533 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2663, "high": 0.2687, "low": 0.2573, "close": 0.2587, "volume": 565205.3, "close_time": 1772812799999, "quote_volume": 148628.25393, "trades": 2215, "taker_buy_base": 274959.1, "taker_buy_quote": 72153.22637 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2585, "high": 0.2615, "low": 0.2541, "close": 0.26, "volume": 364577.4, "close_time": 1772827199999, "quote_volume": 93876.72276, "trades": 1160, "taker_buy_base": 270471.0, "taker_buy_quote": 69673.43999 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.26, "high": 0.2614, "low": 0.2587, "close": 0.2613, "volume": 135045.0, "close_time": 1772841599999, "quote_volume": 35102.87702, "trades": 413, "taker_buy_base": 55914.1, "taker_buy_quote": 14540.19794 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.261, "high": 0.2624, "low": 0.2577, "close": 0.2597, "volume": 171498.7, "close_time": 1772855999999, "quote_volume": 44490.84282, "trades": 479, "taker_buy_base": 55732.8, "taker_buy_quote": 14481.23968 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2598, "high": 0.2619, "low": 0.2566, "close": 0.2591, "volume": 91841.8, "close_time": 1772870399999, "quote_volume": 23744.15218, "trades": 467, "taker_buy_base": 41269.4, "taker_buy_quote": 10680.14146 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2591, "high": 0.2616, "low": 0.2582, "close": 0.2589, "volume": 143102.7, "close_time": 1772884799999, "quote_volume": 37213.59192, "trades": 541, "taker_buy_base": 74357.4, "taker_buy_quote": 19351.68569 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2585, "high": 0.259, "low": 0.2542, "close": 0.255, "volume": 181116.1, "close_time": 1772899199999, "quote_volume": 46309.19342, "trades": 618, "taker_buy_base": 71162.9, "taker_buy_quote": 18203.87063 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2549, "high": 0.2597, "low": 0.2544, "close": 0.2565, "volume": 189164.0, "close_time": 1772913599999, "quote_volume": 48608.86851, "trades": 847, "taker_buy_base": 127297.4, "taker_buy_quote": 32750.22686 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2566, "high": 0.2585, "low": 0.2525, "close": 0.2558, "volume": 82852.0, "close_time": 1772927999999, "quote_volume": 21201.50501, "trades": 539, "taker_buy_base": 52324.5, "taker_buy_quote": 13408.40094 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2557, "high": 0.2565, "low": 0.2507, "close": 0.2515, "volume": 223129.7, "close_time": 1772942399999, "quote_volume": 56422.24609, "trades": 678, "taker_buy_base": 150966.7, "taker_buy_quote": 38156.725 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2514, "high": 0.2555, "low": 0.2498, "close": 0.2536, "volume": 175356.6, "close_time": 1772956799999, "quote_volume": 44395.77557, "trades": 779, "taker_buy_base": 83781.3, "taker_buy_quote": 21180.35634 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2537, "high": 0.2584, "low": 0.2529, "close": 0.2549, "volume": 310777.0, "close_time": 1772971199999, "quote_volume": 79546.89939, "trades": 1002, "taker_buy_base": 130008.3, "taker_buy_quote": 33340.85363 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2549, "high": 0.2562, "low": 0.2513, "close": 0.2526, "volume": 191010.5, "close_time": 1772985599999, "quote_volume": 48393.98819, "trades": 764, "taker_buy_base": 104276.4, "taker_buy_quote": 26420.53635 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2526, "high": 0.2596, "low": 0.2515, "close": 0.2582, "volume": 106535.1, "close_time": 1772999999999, "quote_volume": 27214.48866, "trades": 550, "taker_buy_base": 61683.1, "taker_buy_quote": 15794.94388 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2583, "high": 0.2583, "low": 0.2496, "close": 0.2536, "volume": 345729.2, "close_time": 1773014399999, "quote_volume": 87710.78356, "trades": 1322, "taker_buy_base": 178956.5, "taker_buy_quote": 45399.52656 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2538, "high": 0.2595, "low": 0.2525, "close": 0.2553, "volume": 324386.6, "close_time": 1773028799999, "quote_volume": 82957.08887, "trades": 1231, "taker_buy_base": 157077.8, "taker_buy_quote": 40180.71807 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.256, "high": 0.2616, "low": 0.256, "close": 0.2612, "volume": 327476.0, "close_time": 1773043199999, "quote_volume": 84957.25348, "trades": 1400, "taker_buy_base": 138677.2, "taker_buy_quote": 35935.44341 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.261, "high": 0.2641, "low": 0.2569, "close": 0.2592, "volume": 303377.1, "close_time": 1773057599999, "quote_volume": 79315.72107, "trades": 1080, "taker_buy_base": 113510.6, "taker_buy_quote": 29647.44666 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2592, "high": 0.2643, "low": 0.2592, "close": 0.2613, "volume": 338133.0, "close_time": 1773071999999, "quote_volume": 88484.75691, "trades": 1317, "taker_buy_base": 157132.0, "taker_buy_quote": 41141.91237 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2612, "high": 0.2647, "low": 0.258, "close": 0.2603, "volume": 582548.7, "close_time": 1773086399999, "quote_volume": 152106.22689, "trades": 2111, "taker_buy_base": 226928.8, "taker_buy_quote": 59276.71201 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2605, "high": 0.2626, "low": 0.258, "close": 0.2589, "volume": 279039.8, "close_time": 1773100799999, "quote_volume": 72621.86891, "trades": 1176, "taker_buy_base": 142178.2, "taker_buy_quote": 37011.06625 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.259, "high": 0.2639, "low": 0.2571, "close": 0.2608, "volume": 271318.7, "close_time": 1773115199999, "quote_volume": 70758.64835, "trades": 1179, "taker_buy_base": 124515.9, "taker_buy_quote": 32511.26022 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2611, "high": 0.2651, "low": 0.2611, "close": 0.2635, "volume": 600766.1, "close_time": 1773129599999, "quote_volume": 157967.41381, "trades": 3354, "taker_buy_base": 336232.8, "taker_buy_quote": 88411.53762 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2635, "high": 0.2664, "low": 0.2625, "close": 0.2634, "volume": 683658.6, "close_time": 1773143999999, "quote_volume": 180597.69609, "trades": 3226, "taker_buy_base": 296437.2, "taker_buy_quote": 78327.17909 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2634, "high": 0.2659, "low": 0.2586, "close": 0.264, "volume": 892921.5, "close_time": 1773158399999, "quote_volume": 233949.89668, "trades": 3108, "taker_buy_base": 398416.4, "taker_buy_quote": 104527.23862 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2641, "high": 0.2657, "low": 0.2587, "close": 0.2599, "volume": 500399.2, "close_time": 1773172799999, "quote_volume": 130844.64338, "trades": 2205, "taker_buy_base": 221888.8, "taker_buy_quote": 58048.24639 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2598, "high": 0.2615, "low": 0.2565, "close": 0.2591, "volume": 172479.9, "close_time": 1773187199999, "quote_volume": 44673.87441, "trades": 809, "taker_buy_base": 92191.6, "taker_buy_quote": 23899.03663 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2592, "high": 0.2597, "low": 0.257, "close": 0.2577, "volume": 150557.4, "close_time": 1773201599999, "quote_volume": 38902.28953, "trades": 766, "taker_buy_base": 70869.9, "taker_buy_quote": 18317.38329 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2574, "high": 0.2601, "low": 0.256, "close": 0.2585, "volume": 501321.9, "close_time": 1773215999999, "quote_volume": 129032.89801, "trades": 2086, "taker_buy_base": 345353.7, "taker_buy_quote": 88889.4331 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2584, "high": 0.2606, "low": 0.2577, "close": 0.259, "volume": 294134.1, "close_time": 1773230399999, "quote_volume": 76220.82757, "trades": 993, "taker_buy_base": 135395.6, "taker_buy_quote": 35100.55705 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2592, "high": 0.2674, "low": 0.2589, "close": 0.2658, "volume": 649850.8, "close_time": 1773244799999, "quote_volume": 171914.68873, "trades": 2611, "taker_buy_base": 257476.6, "taker_buy_quote": 68085.6037 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2656, "high": 0.2735, "low": 0.2643, "close": 0.2714, "volume": 665156.0, "close_time": 1773259199999, "quote_volume": 178830.43105, "trades": 2767, "taker_buy_base": 286462.4, "taker_buy_quote": 77089.88013 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2714, "high": 0.2765, "low": 0.2698, "close": 0.2738, "volume": 452745.0, "close_time": 1773273599999, "quote_volume": 123628.89081, "trades": 1465, "taker_buy_base": 241679.8, "taker_buy_quote": 66033.08342 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.274, "high": 0.2768, "low": 0.27, "close": 0.2714, "volume": 548745.2, "close_time": 1773287999999, "quote_volume": 149468.59532, "trades": 1550, "taker_buy_base": 241240.4, "taker_buy_quote": 65726.93061 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2714, "high": 0.2742, "low": 0.2691, "close": 0.273, "volume": 499354.3, "close_time": 1773302399999, "quote_volume": 135912.92741, "trades": 1850, "taker_buy_base": 243983.6, "taker_buy_quote": 66411.82697 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2734, "high": 0.2794, "low": 0.272, "close": 0.2764, "volume": 482482.8, "close_time": 1773316799999, "quote_volume": 133278.33137, "trades": 1802, "taker_buy_base": 241190.3, "taker_buy_quote": 66545.34553 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2765, "high": 0.2789, "low": 0.2716, "close": 0.277, "volume": 890278.9, "close_time": 1773331199999, "quote_volume": 244708.22849, "trades": 2799, "taker_buy_base": 421201.3, "taker_buy_quote": 115766.05002 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2769, "high": 0.2812, "low": 0.2758, "close": 0.2805, "volume": 608082.9, "close_time": 1773345599999, "quote_volume": 168890.74144, "trades": 1526, "taker_buy_base": 407282.2, "taker_buy_quote": 113168.348 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2805, "high": 0.2882, "low": 0.278, "close": 0.2857, "volume": 821810.7, "close_time": 1773359999999, "quote_volume": 233120.96466, "trades": 2865, "taker_buy_base": 410793.1, "taker_buy_quote": 116457.23638 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.286, "high": 0.2916, "low": 0.2838, "close": 0.2898, "volume": 1117418.7, "close_time": 1773374399999, "quote_volume": 322216.66662, "trades": 3694, "taker_buy_base": 544175.2, "taker_buy_quote": 156942.91877 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2894, "high": 0.2898, "low": 0.2851, "close": 0.2859, "volume": 230055.5, "close_time": 1773388799999, "quote_volume": 66027.53064, "trades": 1086, "taker_buy_base": 112732.5, "taker_buy_quote": 32368.99321 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2858, "high": 0.2912, "low": 0.2856, "close": 0.2903, "volume": 364194.3, "close_time": 1773403199999, "quote_volume": 105141.25404, "trades": 1523, "taker_buy_base": 142268.3, "taker_buy_quote": 41028.72349 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2904, "high": 0.2926, "low": 0.2855, "close": 0.2879, "volume": 1328965.1, "close_time": 1773417599999, "quote_volume": 383387.81915, "trades": 3297, "taker_buy_base": 645737.0, "taker_buy_quote": 186234.20742 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2882, "high": 0.2908, "low": 0.2844, "close": 0.2856, "volume": 472428.2, "close_time": 1773431999999, "quote_volume": 135810.06875, "trades": 1419, "taker_buy_base": 210384.2, "taker_buy_quote": 60537.22044 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2856, "high": 0.2872, "low": 0.281, "close": 0.2828, "volume": 295334.5, "close_time": 1773446399999, "quote_volume": 83837.34117, "trades": 1009, "taker_buy_base": 155361.0, "taker_buy_quote": 44043.19978 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2823, "high": 0.284, "low": 0.2802, "close": 0.2834, "volume": 214103.7, "close_time": 1773460799999, "quote_volume": 60441.65999, "trades": 1024, "taker_buy_base": 83129.0, "taker_buy_quote": 23459.7694 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2834, "high": 0.2838, "low": 0.2779, "close": 0.2785, "volume": 228444.3, "close_time": 1773475199999, "quote_volume": 63994.60638, "trades": 592, "taker_buy_base": 113217.3, "taker_buy_quote": 31698.78657 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2783, "high": 0.2793, "low": 0.2772, "close": 0.2784, "volume": 141899.0, "close_time": 1773489599999, "quote_volume": 39477.57648, "trades": 461, "taker_buy_base": 51729.1, "taker_buy_quote": 14388.68691 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2782, "high": 0.2815, "low": 0.2778, "close": 0.2783, "volume": 169502.2, "close_time": 1773503999999, "quote_volume": 47406.79751, "trades": 583, "taker_buy_base": 85198.4, "taker_buy_quote": 23853.82341 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2781, "high": 0.2801, "low": 0.278, "close": 0.2785, "volume": 154272.0, "close_time": 1773518399999, "quote_volume": 43059.78104, "trades": 523, "taker_buy_base": 102644.1, "taker_buy_quote": 28655.24969 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2783, "high": 0.2798, "low": 0.277, "close": 0.2792, "volume": 205284.5, "close_time": 1773532799999, "quote_volume": 57132.94764, "trades": 931, "taker_buy_base": 104179.7, "taker_buy_quote": 28976.33627 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.279, "high": 0.281, "low": 0.2767, "close": 0.2775, "volume": 355613.1, "close_time": 1773547199999, "quote_volume": 99093.75985, "trades": 2124, "taker_buy_base": 103200.1, "taker_buy_quote": 28767.02475 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2774, "high": 0.2798, "low": 0.2762, "close": 0.2793, "volume": 181852.5, "close_time": 1773561599999, "quote_volume": 50569.57785, "trades": 1203, "taker_buy_base": 104678.8, "taker_buy_quote": 29111.59495 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2795, "high": 0.2806, "low": 0.2786, "close": 0.2803, "volume": 151127.0, "close_time": 1773575999999, "quote_volume": 42285.1935, "trades": 772, "taker_buy_base": 94193.8, "taker_buy_quote": 26360.54858 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2802, "high": 0.2818, "low": 0.2782, "close": 0.2804, "volume": 176349.2, "close_time": 1773590399999, "quote_volume": 49387.77535, "trades": 941, "taker_buy_base": 85122.1, "taker_buy_quote": 23857.50085 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2805, "high": 0.284, "low": 0.2803, "close": 0.2829, "volume": 239790.7, "close_time": 1773604799999, "quote_volume": 67799.12135, "trades": 1155, "taker_buy_base": 113859.1, "taker_buy_quote": 32178.69734 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2829, "high": 0.2895, "low": 0.2829, "close": 0.2875, "volume": 439756.3, "close_time": 1773619199999, "quote_volume": 126230.30802, "trades": 1634, "taker_buy_base": 228311.0, "taker_buy_quote": 65533.18883 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2875, "high": 0.2953, "low": 0.2855, "close": 0.2924, "volume": 312628.3, "close_time": 1773633599999, "quote_volume": 90664.94743, "trades": 1478, "taker_buy_base": 132812.3, "taker_buy_quote": 38560.35171 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2933, "high": 0.2954, "low": 0.2911, "close": 0.2948, "volume": 455318.6, "close_time": 1773647999999, "quote_volume": 133671.22288, "trades": 1583, "taker_buy_base": 238701.5, "taker_buy_quote": 70114.75828 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2952, "high": 0.2967, "low": 0.2913, "close": 0.2935, "volume": 246143.0, "close_time": 1773662399999, "quote_volume": 72378.87895, "trades": 834, "taker_buy_base": 115490.7, "taker_buy_quote": 34022.45389 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2934, "high": 0.2955, "low": 0.2876, "close": 0.2892, "volume": 561953.4, "close_time": 1773676799999, "quote_volume": 163631.13327, "trades": 1686, "taker_buy_base": 189618.2, "taker_buy_quote": 55296.44404 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2892, "high": 0.2946, "low": 0.2892, "close": 0.293, "volume": 270951.4, "close_time": 1773691199999, "quote_volume": 79341.43792, "trades": 1052, "taker_buy_base": 126160.3, "taker_buy_quote": 36923.49826 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2931, "high": 0.2993, "low": 0.2922, "close": 0.2966, "volume": 830391.7, "close_time": 1773705599999, "quote_volume": 246100.57218, "trades": 1902, "taker_buy_base": 464387.0, "taker_buy_quote": 137562.66319 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2966, "high": 0.2984, "low": 0.2919, "close": 0.2933, "volume": 474306.3, "close_time": 1773719999999, "quote_volume": 140428.90706, "trades": 1370, "taker_buy_base": 215144.8, "taker_buy_quote": 63732.15118 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.294, "high": 0.294, "low": 0.2887, "close": 0.2937, "volume": 319260.5, "close_time": 1773734399999, "quote_volume": 93197.92823, "trades": 1253, "taker_buy_base": 132160.3, "taker_buy_quote": 38588.86602 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2936, "high": 0.2948, "low": 0.2917, "close": 0.2937, "volume": 319006.2, "close_time": 1773748799999, "quote_volume": 93562.58344, "trades": 954, "taker_buy_base": 140359.7, "taker_buy_quote": 41210.55448 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2936, "high": 0.295, "low": 0.2899, "close": 0.294, "volume": 449601.4, "close_time": 1773763199999, "quote_volume": 131444.6948, "trades": 1309, "taker_buy_base": 275459.9, "taker_buy_quote": 80579.14343 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2942, "high": 0.3, "low": 0.2935, "close": 0.2971, "volume": 410532.8, "close_time": 1773777599999, "quote_volume": 121989.37937, "trades": 1213, "taker_buy_base": 251926.7, "taker_buy_quote": 74943.7218 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2972, "high": 0.3036, "low": 0.2962, "close": 0.2974, "volume": 566739.4, "close_time": 1773791999999, "quote_volume": 169589.2571, "trades": 1222, "taker_buy_base": 368530.0, "taker_buy_quote": 110354.07375 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2974, "high": 0.3032, "low": 0.2936, "close": 0.3006, "volume": 549141.9, "close_time": 1773806399999, "quote_volume": 164190.90919, "trades": 1216, "taker_buy_base": 220077.7, "taker_buy_quote": 65877.67653 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.3012, "high": 0.306, "low": 0.2994, "close": 0.3012, "volume": 440046.2, "close_time": 1773820799999, "quote_volume": 133185.46528, "trades": 1372, "taker_buy_base": 228930.9, "taker_buy_quote": 69312.69768 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3015, "high": 0.3024, "low": 0.2943, "close": 0.2959, "volume": 476226.1, "close_time": 1773835199999, "quote_volume": 142618.69703, "trades": 1612, "taker_buy_base": 227208.3, "taker_buy_quote": 68045.39 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2958, "high": 0.298, "low": 0.2831, "close": 0.2882, "volume": 974345.9, "close_time": 1773849599999, "quote_volume": 282666.2722, "trades": 2917, "taker_buy_base": 497123.7, "taker_buy_quote": 144270.69282 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2878, "high": 0.2919, "low": 0.285, "close": 0.2879, "volume": 517618.6, "close_time": 1773863999999, "quote_volume": 149482.22724, "trades": 1506, "taker_buy_base": 220641.5, "taker_buy_quote": 63733.47578 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2878, "high": 0.2992, "low": 0.2859, "close": 0.2981, "volume": 751413.1, "close_time": 1773878399999, "quote_volume": 220479.70341, "trades": 1873, "taker_buy_base": 405890.5, "taker_buy_quote": 119009.44083 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2982, "high": 0.3047, "low": 0.296, "close": 0.3029, "volume": 1116624.3, "close_time": 1773892799999, "quote_volume": 335198.40464, "trades": 3678, "taker_buy_base": 541437.3, "taker_buy_quote": 162571.97433 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3029, "high": 0.3045, "low": 0.2941, "close": 0.2965, "volume": 826317.4, "close_time": 1773907199999, "quote_volume": 248157.58188, "trades": 2188, "taker_buy_base": 390703.9, "taker_buy_quote": 117563.20417 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2971, "high": 0.2993, "low": 0.2908, "close": 0.2982, "volume": 534247.7, "close_time": 1773921599999, "quote_volume": 157776.61452, "trades": 1554, "taker_buy_base": 277955.3, "taker_buy_quote": 82042.14678 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2982, "high": 0.301, "low": 0.2882, "close": 0.2895, "volume": 1328538.5, "close_time": 1773935999999, "quote_volume": 392151.07772, "trades": 4333, "taker_buy_base": 676062.7, "taker_buy_quote": 199666.92323 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2896, "high": 0.295, "low": 0.2875, "close": 0.2921, "volume": 760237.7, "close_time": 1773950399999, "quote_volume": 221302.77873, "trades": 2402, "taker_buy_base": 375632.5, "taker_buy_quote": 109449.00448 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2919, "high": 0.2963, "low": 0.2913, "close": 0.2948, "volume": 339477.4, "close_time": 1773964799999, "quote_volume": 99827.65188, "trades": 1552, "taker_buy_base": 155968.5, "taker_buy_quote": 45848.72337 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2949, "high": 0.3097, "low": 0.2942, "close": 0.308, "volume": 1281672.7, "close_time": 1773979199999, "quote_volume": 388581.61843, "trades": 5495, "taker_buy_base": 629817.6, "taker_buy_quote": 190738.31344 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.308, "high": 0.3084, "low": 0.3034, "close": 0.3056, "volume": 650989.2, "close_time": 1773993599999, "quote_volume": 199457.20105, "trades": 3444, "taker_buy_base": 341336.9, "taker_buy_quote": 104569.38011 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.3056, "high": 0.3137, "low": 0.3056, "close": 0.3095, "volume": 871610.3, "close_time": 1774007999999, "quote_volume": 270193.10009, "trades": 4000, "taker_buy_base": 420130.4, "taker_buy_quote": 130205.17055 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.3094, "high": 0.3119, "low": 0.3019, "close": 0.3036, "volume": 930621.2, "close_time": 1774022399999, "quote_volume": 285209.83554, "trades": 4059, "taker_buy_base": 415622.4, "taker_buy_quote": 127433.6148 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.3034, "high": 0.3038, "low": 0.2975, "close": 0.3008, "volume": 661356.8, "close_time": 1774036799999, "quote_volume": 198837.1298, "trades": 2599, "taker_buy_base": 381679.6, "taker_buy_quote": 114703.66155 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3008, "high": 0.3072, "low": 0.2987, "close": 0.3046, "volume": 331833.4, "close_time": 1774051199999, "quote_volume": 100445.09154, "trades": 1833, "taker_buy_base": 188725.3, "taker_buy_quote": 57088.92325 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3045, "high": 0.3063, "low": 0.3016, "close": 0.3039, "volume": 214990.6, "close_time": 1774065599999, "quote_volume": 65278.44475, "trades": 822, "taker_buy_base": 111341.1, "taker_buy_quote": 33813.43665 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.3036, "high": 0.3062, "low": 0.303, "close": 0.3054, "volume": 99290.1, "close_time": 1774079999999, "quote_volume": 30229.5786, "trades": 432, "taker_buy_base": 56713.4, "taker_buy_quote": 17264.74298 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.3059, "high": 0.3114, "low": 0.3052, "close": 0.3085, "volume": 415924.7, "close_time": 1774094399999, "quote_volume": 128256.26979, "trades": 1389, "taker_buy_base": 191378.7, "taker_buy_quote": 59072.36053 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.3087, "high": 0.312, "low": 0.3052, "close": 0.3076, "volume": 513959.3, "close_time": 1774108799999, "quote_volume": 158941.49477, "trades": 1472, "taker_buy_base": 312794.7, "taker_buy_quote": 96723.23583 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3078, "high": 0.3078, "low": 0.3042, "close": 0.3067, "volume": 117323.9, "close_time": 1774123199999, "quote_volume": 35848.99112, "trades": 527, "taker_buy_base": 57174.4, "taker_buy_quote": 17466.35016 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.3067, "high": 0.307, "low": 0.291, "close": 0.2922, "volume": 624817.6, "close_time": 1774137599999, "quote_volume": 185665.20318, "trades": 2222, "taker_buy_base": 279526.3, "taker_buy_quote": 82885.17662 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2918, "high": 0.2947, "low": 0.2843, "close": 0.291, "volume": 604394.8, "close_time": 1774151999999, "quote_volume": 174985.53884, "trades": 2540, "taker_buy_base": 284569.5, "taker_buy_quote": 82345.63696 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2908, "high": 0.2948, "low": 0.2881, "close": 0.2884, "volume": 172010.1, "close_time": 1774166399999, "quote_volume": 50105.64417, "trades": 658, "taker_buy_base": 65772.4, "taker_buy_quote": 19162.29722 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2882, "high": 0.2899, "low": 0.2836, "close": 0.2838, "volume": 190850.0, "close_time": 1774180799999, "quote_volume": 54869.32704, "trades": 851, "taker_buy_base": 103890.9, "taker_buy_quote": 29861.67617 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2838, "high": 0.2881, "low": 0.2833, "close": 0.2851, "volume": 297859.2, "close_time": 1774195199999, "quote_volume": 84994.48995, "trades": 1162, "taker_buy_base": 144547.7, "taker_buy_quote": 41279.12796 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2852, "high": 0.2868, "low": 0.2797, "close": 0.2811, "volume": 315171.8, "close_time": 1774209599999, "quote_volume": 89113.07319, "trades": 1045, "taker_buy_base": 128787.9, "taker_buy_quote": 36510.73113 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2812, "high": 0.2824, "low": 0.275, "close": 0.2791, "volume": 372199.9, "close_time": 1774223999999, "quote_volume": 103799.70537, "trades": 1285, "taker_buy_base": 143325.6, "taker_buy_quote": 39968.33251 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2791, "high": 0.2857, "low": 0.2772, "close": 0.2838, "volume": 197441.3, "close_time": 1774238399999, "quote_volume": 55649.00198, "trades": 802, "taker_buy_base": 98362.3, "taker_buy_quote": 27750.17729 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2839, "high": 0.2896, "low": 0.283, "close": 0.2847, "volume": 551239.8, "close_time": 1774252799999, "quote_volume": 158430.22719, "trades": 1172, "taker_buy_base": 225874.6, "taker_buy_quote": 64816.86335 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2848, "high": 0.2967, "low": 0.2807, "close": 0.292, "volume": 757148.8, "close_time": 1774267199999, "quote_volume": 219848.86561, "trades": 3020, "taker_buy_base": 380087.4, "taker_buy_quote": 110333.85549 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2927, "high": 0.3315, "low": 0.2896, "close": 0.3187, "volume": 8913849.3, "close_time": 1774281599999, "quote_volume": 2811642.54507, "trades": 37873, "taker_buy_base": 5019515.8, "taker_buy_quote": 1585791.76784 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.3184, "high": 0.3617, "low": 0.3167, "close": 0.3477, "volume": 11977575.0, "close_time": 1774295999999, "quote_volume": 4125905.05915, "trades": 61091, "taker_buy_base": 6469225.7, "taker_buy_quote": 2229047.83697 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.3472, "high": 0.3553, "low": 0.3281, "close": 0.3284, "volume": 3619893.0, "close_time": 1774310399999, "quote_volume": 1229754.42153, "trades": 18801, "taker_buy_base": 1692044.1, "taker_buy_quote": 575566.51456 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3285, "high": 0.363, "low": 0.3249, "close": 0.3313, "volume": 6544797.2, "close_time": 1774324799999, "quote_volume": 2267300.0612, "trades": 30597, "taker_buy_base": 3489160.8, "taker_buy_quote": 1208702.89076 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.3313, "high": 0.3371, "low": 0.3217, "close": 0.3239, "volume": 3848324.9, "close_time": 1774339199999, "quote_volume": 1266464.94054, "trades": 16132, "taker_buy_base": 2037248.7, "taker_buy_quote": 670783.95506 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.3239, "high": 0.3272, "low": 0.3122, "close": 0.3149, "volume": 2290360.0, "close_time": 1774353599999, "quote_volume": 732091.21966, "trades": 11694, "taker_buy_base": 1054696.4, "taker_buy_quote": 336542.00423 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.3149, "high": 0.3174, "low": 0.31, "close": 0.3151, "volume": 1586372.6, "close_time": 1774367999999, "quote_volume": 496571.92317, "trades": 5798, "taker_buy_base": 765674.9, "taker_buy_quote": 239665.55865 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.3151, "high": 0.3249, "low": 0.3149, "close": 0.3194, "volume": 1508127.1, "close_time": 1774382399999, "quote_volume": 482131.44495, "trades": 6479, "taker_buy_base": 903914.6, "taker_buy_quote": 288795.83689 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.3194, "high": 0.3252, "low": 0.3166, "close": 0.3217, "volume": 409444.5, "close_time": 1774396799999, "quote_volume": 131126.59893, "trades": 1441, "taker_buy_base": 221891.6, "taker_buy_quote": 71033.33727 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3217, "high": 0.38, "low": 0.3178, "close": 0.3739, "volume": 5395630.2, "close_time": 1774411199999, "quote_volume": 1877541.08123, "trades": 18830, "taker_buy_base": 3003510.6, "taker_buy_quote": 1049090.9651 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.3742, "high": 0.396, "low": 0.3571, "close": 0.3674, "volume": 10289585.7, "close_time": 1774425599999, "quote_volume": 3839065.7863, "trades": 44141, "taker_buy_base": 5449647.5, "taker_buy_quote": 2039624.58665 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3676, "high": 0.3689, "low": 0.3335, "close": 0.34, "volume": 10095855.5, "close_time": 1774439999999, "quote_volume": 3475441.4067, "trades": 41891, "taker_buy_base": 5760207.2, "taker_buy_quote": 1975384.11301 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.34, "high": 0.3414, "low": 0.3304, "close": 0.3332, "volume": 1610778.4, "close_time": 1774454399999, "quote_volume": 540868.65569, "trades": 10293, "taker_buy_base": 826563.9, "taker_buy_quote": 277455.91424 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.3331, "high": 0.347, "low": 0.3328, "close": 0.3418, "volume": 2469418.4, "close_time": 1774468799999, "quote_volume": 839682.12499, "trades": 8111, "taker_buy_base": 1378110.1, "taker_buy_quote": 468712.86695 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.3419, "high": 0.3474, "low": 0.3328, "close": 0.3342, "volume": 866859.0, "close_time": 1774483199999, "quote_volume": 295216.48887, "trades": 4783, "taker_buy_base": 433921.5, "taker_buy_quote": 147969.57399 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3341, "high": 0.3375, "low": 0.3256, "close": 0.332, "volume": 1419054.6, "close_time": 1774497599999, "quote_volume": 469689.12369, "trades": 6413, "taker_buy_base": 560257.8, "taker_buy_quote": 185668.20545 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.3318, "high": 0.345, "low": 0.3245, "close": 0.3321, "volume": 2320451.7, "close_time": 1774511999999, "quote_volume": 779461.61109, "trades": 10760, "taker_buy_base": 1155094.1, "taker_buy_quote": 389524.3964 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.3322, "high": 0.3362, "low": 0.3213, "close": 0.3221, "volume": 1189412.1, "close_time": 1774526399999, "quote_volume": 390618.65983, "trades": 5794, "taker_buy_base": 542522.6, "taker_buy_quote": 178409.26964 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.3218, "high": 0.3254, "low": 0.3195, "close": 0.3208, "volume": 655827.0, "close_time": 1774540799999, "quote_volume": 211375.56673, "trades": 3482, "taker_buy_base": 306817.1, "taker_buy_quote": 98901.52809 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.3207, "high": 0.325, "low": 0.3121, "close": 0.3138, "volume": 458532.7, "close_time": 1774555199999, "quote_volume": 146159.93474, "trades": 2972, "taker_buy_base": 214594.4, "taker_buy_quote": 68472.26125 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.3139, "high": 0.3186, "low": 0.3113, "close": 0.3135, "volume": 568666.2, "close_time": 1774569599999, "quote_volume": 179097.16398, "trades": 2483, "taker_buy_base": 285146.2, "taker_buy_quote": 89822.65457 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.3135, "high": 0.317, "low": 0.3116, "close": 0.3147, "volume": 432786.1, "close_time": 1774583999999, "quote_volume": 135928.44084, "trades": 2469, "taker_buy_base": 227431.7, "taker_buy_quote": 71449.44637 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.3147, "high": 0.3211, "low": 0.3086, "close": 0.3206, "volume": 698203.6, "close_time": 1774598399999, "quote_volume": 219040.25987, "trades": 3377, "taker_buy_base": 396239.3, "taker_buy_quote": 124495.397 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.3205, "high": 0.3249, "low": 0.3088, "close": 0.3114, "volume": 976817.2, "close_time": 1774612799999, "quote_volume": 309340.22249, "trades": 5235, "taker_buy_base": 474742.0, "taker_buy_quote": 150299.72927 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.3116, "high": 0.3116, "low": 0.3038, "close": 0.3092, "volume": 528648.3, "close_time": 1774627199999, "quote_volume": 162692.33414, "trades": 2960, "taker_buy_base": 230307.3, "taker_buy_quote": 70881.20692 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.309, "high": 0.3093, "low": 0.3028, "close": 0.3083, "volume": 975196.7, "close_time": 1774641599999, "quote_volume": 297572.56304, "trades": 4105, "taker_buy_base": 714788.2, "taker_buy_quote": 217971.51207 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.3083, "high": 0.3094, "low": 0.3044, "close": 0.3069, "volume": 270779.4, "close_time": 1774655999999, "quote_volume": 82972.73748, "trades": 1283, "taker_buy_base": 93992.7, "taker_buy_quote": 28833.23654 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.3068, "high": 0.3075, "low": 0.2961, "close": 0.2974, "volume": 563834.4, "close_time": 1774670399999, "quote_volume": 169112.90172, "trades": 2292, "taker_buy_base": 170615.6, "taker_buy_quote": 51130.76274 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2975, "high": 0.3009, "low": 0.2936, "close": 0.3008, "volume": 430523.2, "close_time": 1774684799999, "quote_volume": 128059.98867, "trades": 1969, "taker_buy_base": 214569.0, "taker_buy_quote": 63827.05994 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.3009, "high": 0.3022, "low": 0.2958, "close": 0.2975, "volume": 426287.2, "close_time": 1774699199999, "quote_volume": 127466.25801, "trades": 1654, "taker_buy_base": 207039.7, "taker_buy_quote": 61858.6379 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2977, "high": 0.3077, "low": 0.2963, "close": 0.2986, "volume": 946526.5, "close_time": 1774713599999, "quote_volume": 285412.95098, "trades": 2802, "taker_buy_base": 432481.8, "taker_buy_quote": 130242.70596 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2986, "high": 0.3016, "low": 0.2969, "close": 0.3014, "volume": 213875.1, "close_time": 1774727999999, "quote_volume": 63992.43892, "trades": 1044, "taker_buy_base": 135321.8, "taker_buy_quote": 40489.21944 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.3015, "high": 0.3018, "low": 0.2951, "close": 0.2976, "volume": 348186.7, "close_time": 1774742399999, "quote_volume": 104231.94836, "trades": 1421, "taker_buy_base": 177887.0, "taker_buy_quote": 53231.083 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2974, "high": 0.2974, "low": 0.2923, "close": 0.293, "volume": 355866.2, "close_time": 1774756799999, "quote_volume": 104861.53977, "trades": 1657, "taker_buy_base": 148224.1, "taker_buy_quote": 43669.3791 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2931, "high": 0.294, "low": 0.2873, "close": 0.2883, "volume": 385363.0, "close_time": 1774771199999, "quote_volume": 111686.83684, "trades": 1626, "taker_buy_base": 183145.0, "taker_buy_quote": 53091.58232 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2881, "high": 0.2918, "low": 0.2867, "close": 0.2889, "volume": 372370.0, "close_time": 1774785599999, "quote_volume": 107678.61042, "trades": 981, "taker_buy_base": 187188.0, "taker_buy_quote": 54119.80216 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2887, "high": 0.289, "low": 0.2817, "close": 0.2836, "volume": 420552.8, "close_time": 1774799999999, "quote_volume": 119821.44478, "trades": 1292, "taker_buy_base": 194199.9, "taker_buy_quote": 55273.69906 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2837, "high": 0.2857, "low": 0.281, "close": 0.2837, "volume": 345377.2, "close_time": 1774814399999, "quote_volume": 97846.6383, "trades": 863, "taker_buy_base": 175397.4, "taker_buy_quote": 49652.48592 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2836, "high": 0.2849, "low": 0.2757, "close": 0.2797, "volume": 337580.4, "close_time": 1774828799999, "quote_volume": 94501.35523, "trades": 1350, "taker_buy_base": 148127.7, "taker_buy_quote": 41493.1186 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2799, "high": 0.2867, "low": 0.2768, "close": 0.2863, "volume": 411791.9, "close_time": 1774843199999, "quote_volume": 115891.3255, "trades": 1800, "taker_buy_base": 205642.1, "taker_buy_quote": 57970.28442 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2864, "high": 0.2878, "low": 0.2811, "close": 0.2841, "volume": 408959.2, "close_time": 1774857599999, "quote_volume": 116481.55954, "trades": 959, "taker_buy_base": 186379.6, "taker_buy_quote": 53040.46527 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2842, "high": 0.2895, "low": 0.2833, "close": 0.2885, "volume": 449858.3, "close_time": 1774871999999, "quote_volume": 129125.33182, "trades": 1266, "taker_buy_base": 266325.7, "taker_buy_quote": 76509.51622 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2885, "high": 0.2897, "low": 0.2803, "close": 0.2821, "volume": 325866.1, "close_time": 1774886399999, "quote_volume": 92527.14388, "trades": 1157, "taker_buy_base": 160455.5, "taker_buy_quote": 45584.30078 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2825, "high": 0.284, "low": 0.2728, "close": 0.2741, "volume": 424240.2, "close_time": 1774900799999, "quote_volume": 117932.14273, "trades": 1601, "taker_buy_base": 220867.7, "taker_buy_quote": 61490.56689 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2742, "high": 0.2769, "low": 0.2729, "close": 0.2735, "volume": 347862.0, "close_time": 1774915199999, "quote_volume": 95607.86722, "trades": 805, "taker_buy_base": 126974.9, "taker_buy_quote": 34913.67432 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2737, "high": 0.2779, "low": 0.272, "close": 0.2754, "volume": 205338.2, "close_time": 1774929599999, "quote_volume": 56341.11076, "trades": 767, "taker_buy_base": 107749.0, "taker_buy_quote": 29559.0199 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2755, "high": 0.2774, "low": 0.2745, "close": 0.2768, "volume": 141699.1, "close_time": 1774943999999, "quote_volume": 39091.60905, "trades": 571, "taker_buy_base": 81287.3, "taker_buy_quote": 22429.24163 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.277, "high": 0.277, "low": 0.268, "close": 0.2695, "volume": 1257977.7, "close_time": 1774958399999, "quote_volume": 339480.06607, "trades": 2289, "taker_buy_base": 469525.5, "taker_buy_quote": 126752.84242 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2694, "high": 0.2785, "low": 0.2692, "close": 0.2746, "volume": 748750.4, "close_time": 1774972799999, "quote_volume": 204917.34145, "trades": 1988, "taker_buy_base": 420573.7, "taker_buy_quote": 114885.43993 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2749, "high": 0.2818, "low": 0.2749, "close": 0.2814, "volume": 385743.1, "close_time": 1774987199999, "quote_volume": 107441.77874, "trades": 1220, "taker_buy_base": 164594.0, "taker_buy_quote": 45891.39189 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2809, "high": 0.2831, "low": 0.2779, "close": 0.2785, "volume": 172408.1, "close_time": 1775001599999, "quote_volume": 48413.87165, "trades": 651, "taker_buy_base": 74774.7, "taker_buy_quote": 21005.00683 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2784, "high": 0.2785, "low": 0.2737, "close": 0.2766, "volume": 229117.6, "close_time": 1775015999999, "quote_volume": 63163.71792, "trades": 707, "taker_buy_base": 94564.8, "taker_buy_quote": 26094.09649 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2768, "high": 0.2816, "low": 0.2749, "close": 0.2799, "volume": 403319.1, "close_time": 1775030399999, "quote_volume": 112175.13318, "trades": 1433, "taker_buy_base": 172769.6, "taker_buy_quote": 48098.34535 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2799, "high": 0.282, "low": 0.2771, "close": 0.2773, "volume": 382982.4, "close_time": 1775044799999, "quote_volume": 107142.50907, "trades": 851, "taker_buy_base": 144238.4, "taker_buy_quote": 40330.84478 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2774, "high": 0.2791, "low": 0.2746, "close": 0.2786, "volume": 326415.8, "close_time": 1775059199999, "quote_volume": 90453.62944, "trades": 1190, "taker_buy_base": 163286.8, "taker_buy_quote": 45267.17709 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2786, "high": 0.2817, "low": 0.2751, "close": 0.2759, "volume": 914858.9, "close_time": 1775073599999, "quote_volume": 254747.44427, "trades": 2130, "taker_buy_base": 390579.2, "taker_buy_quote": 108529.63795 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2757, "high": 0.2771, "low": 0.2739, "close": 0.2744, "volume": 417187.5, "close_time": 1775087999999, "quote_volume": 114830.56442, "trades": 1036, "taker_buy_base": 314051.2, "taker_buy_quote": 86444.31304 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2745, "high": 0.2749, "low": 0.262, "close": 0.2631, "volume": 806259.4, "close_time": 1775102399999, "quote_volume": 216531.47321, "trades": 2822, "taker_buy_base": 362995.4, "taker_buy_quote": 97316.53461 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.263, "high": 0.2671, "low": 0.2613, "close": 0.2667, "volume": 367483.3, "close_time": 1775116799999, "quote_volume": 97136.00411, "trades": 1114, "taker_buy_base": 233641.2, "taker_buy_quote": 61859.97763 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.266, "high": 0.2661, "low": 0.2617, "close": 0.2635, "volume": 282108.6, "close_time": 1775131199999, "quote_volume": 74377.46896, "trades": 951, "taker_buy_base": 132153.4, "taker_buy_quote": 34851.06897 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2633, "high": 0.2665, "low": 0.2605, "close": 0.2634, "volume": 272874.7, "close_time": 1775145599999, "quote_volume": 71830.3919, "trades": 1135, "taker_buy_base": 138902.9, "taker_buy_quote": 36559.71872 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2632, "high": 0.2656, "low": 0.2593, "close": 0.2616, "volume": 474456.1, "close_time": 1775159999999, "quote_volume": 124471.85699, "trades": 1808, "taker_buy_base": 236819.8, "taker_buy_quote": 62201.9644 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2616, "high": 0.2626, "low": 0.2589, "close": 0.2617, "volume": 260163.0, "close_time": 1775174399999, "quote_volume": 67834.31519, "trades": 1320, "taker_buy_base": 110656.2, "taker_buy_quote": 28843.74918 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2619, "high": 0.264, "low": 0.2601, "close": 0.2603, "volume": 392605.7, "close_time": 1775188799999, "quote_volume": 102864.07427, "trades": 1667, "taker_buy_base": 177878.9, "taker_buy_quote": 46633.28882 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2602, "high": 0.2619, "low": 0.2578, "close": 0.2586, "volume": 391360.9, "close_time": 1775203199999, "quote_volume": 101525.2199, "trades": 1646, "taker_buy_base": 172534.7, "taker_buy_quote": 44795.80694 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2588, "high": 0.2622, "low": 0.2587, "close": 0.261, "volume": 375274.6, "close_time": 1775217599999, "quote_volume": 97694.67399, "trades": 1557, "taker_buy_base": 225268.5, "taker_buy_quote": 58649.43398 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2611, "high": 0.2625, "low": 0.2565, "close": 0.2569, "volume": 745017.6, "close_time": 1775231999999, "quote_volume": 192784.86761, "trades": 2633, "taker_buy_base": 387403.0, "taker_buy_quote": 100319.86031 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2564, "high": 0.2585, "low": 0.2538, "close": 0.2564, "volume": 504518.7, "close_time": 1775246399999, "quote_volume": 129056.17375, "trades": 1636, "taker_buy_base": 244167.7, "taker_buy_quote": 62468.75326 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2565, "high": 0.2591, "low": 0.2555, "close": 0.2576, "volume": 383590.6, "close_time": 1775260799999, "quote_volume": 98784.48675, "trades": 1836, "taker_buy_base": 223491.5, "taker_buy_quote": 57565.79666 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2576, "high": 0.2603, "low": 0.2567, "close": 0.2592, "volume": 243367.9, "close_time": 1775275199999, "quote_volume": 62905.24378, "trades": 1275, "taker_buy_base": 117496.5, "taker_buy_quote": 30365.96465 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2595, "high": 0.2618, "low": 0.2579, "close": 0.2612, "volume": 115899.4, "close_time": 1775289599999, "quote_volume": 30128.57453, "trades": 393, "taker_buy_base": 65488.8, "taker_buy_quote": 17023.25482 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.261, "high": 0.2726, "low": 0.261, "close": 0.2716, "volume": 1317870.9, "close_time": 1775303999999, "quote_volume": 352476.73875, "trades": 3794, "taker_buy_base": 807194.4, "taker_buy_quote": 216151.41462 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2713, "high": 0.32, "low": 0.2671, "close": 0.2744, "volume": 15048375.6, "close_time": 1775318399999, "quote_volume": 4362521.21946, "trades": 45742, "taker_buy_base": 7919942.3, "taker_buy_quote": 2303828.29881 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2745, "high": 0.2805, "low": 0.2728, "close": 0.2745, "volume": 3287145.1, "close_time": 1775332799999, "quote_volume": 906592.57797, "trades": 9503, "taker_buy_base": 1601557.7, "taker_buy_quote": 441560.66644 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2745, "high": 0.2788, "low": 0.2727, "close": 0.2773, "volume": 976259.3, "close_time": 1775347199999, "quote_volume": 268873.34989, "trades": 3842, "taker_buy_base": 564497.3, "taker_buy_quote": 155454.10975 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2773, "high": 0.2778, "low": 0.269, "close": 0.2705, "volume": 1130618.5, "close_time": 1775361599999, "quote_volume": 308008.54281, "trades": 3960, "taker_buy_base": 511464.1, "taker_buy_quote": 139502.73036 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2706, "high": 0.2716, "low": 0.2654, "close": 0.2659, "volume": 603420.3, "close_time": 1775375999999, "quote_volume": 161513.40854, "trades": 2061, "taker_buy_base": 320761.9, "taker_buy_quote": 85827.49684 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2658, "high": 0.2684, "low": 0.2632, "close": 0.2656, "volume": 610839.3, "close_time": 1775390399999, "quote_volume": 162263.27765, "trades": 1968, "taker_buy_base": 290152.7, "taker_buy_quote": 77111.80425 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2654, "high": 0.2669, "low": 0.2621, "close": 0.2659, "volume": 802352.4, "close_time": 1775404799999, "quote_volume": 212073.20899, "trades": 2925, "taker_buy_base": 389469.5, "taker_buy_quote": 102907.91226 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2659, "high": 0.2785, "low": 0.2648, "close": 0.2735, "volume": 2589616.3, "close_time": 1775419199999, "quote_volume": 701984.73444, "trades": 4482, "taker_buy_base": 1355698.5, "taker_buy_quote": 367081.59713 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2735, "high": 0.2754, "low": 0.2687, "close": 0.2749, "volume": 463479.1, "close_time": 1775433599999, "quote_volume": 125918.09553, "trades": 1454, "taker_buy_base": 246113.2, "taker_buy_quote": 66860.80626 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2751, "high": 0.2794, "low": 0.273, "close": 0.2779, "volume": 601723.3, "close_time": 1775447999999, "quote_volume": 166041.75331, "trades": 1631, "taker_buy_base": 294614.6, "taker_buy_quote": 81282.10084 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2782, "high": 0.2796, "low": 0.2745, "close": 0.2748, "volume": 592504.5, "close_time": 1775462399999, "quote_volume": 163818.05484, "trades": 1174, "taker_buy_base": 309637.4, "taker_buy_quote": 85554.52166 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2745, "high": 0.2785, "low": 0.2737, "close": 0.2777, "volume": 430239.7, "close_time": 1775476799999, "quote_volume": 118724.22639, "trades": 1152, "taker_buy_base": 220550.0, "taker_buy_quote": 60844.49802 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2776, "high": 0.2784, "low": 0.2738, "close": 0.2768, "volume": 522099.2, "close_time": 1775491199999, "quote_volume": 144418.29056, "trades": 1006, "taker_buy_base": 181416.1, "taker_buy_quote": 50128.43955 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2767, "high": 0.2767, "low": 0.2701, "close": 0.272, "volume": 524538.1, "close_time": 1775505599999, "quote_volume": 143225.24294, "trades": 1143, "taker_buy_base": 262241.4, "taker_buy_quote": 71547.80524 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2718, "high": 0.2725, "low": 0.2668, "close": 0.2697, "volume": 167321.7, "close_time": 1775519999999, "quote_volume": 45178.74337, "trades": 698, "taker_buy_base": 90305.3, "taker_buy_quote": 24405.4887 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2696, "high": 0.2706, "low": 0.2674, "close": 0.2698, "volume": 214296.0, "close_time": 1775534399999, "quote_volume": 57691.2367, "trades": 685, "taker_buy_base": 103567.8, "taker_buy_quote": 27889.02773 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2674, "close": 0.2692, "volume": 730905.2, "close_time": 1775548799999, "quote_volume": 196506.08425, "trades": 964, "taker_buy_base": 340459.8, "taker_buy_quote": 91418.55044 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2691, "high": 0.272, "low": 0.2651, "close": 0.2658, "volume": 439118.1, "close_time": 1775563199999, "quote_volume": 117947.05501, "trades": 1126, "taker_buy_base": 167328.5, "taker_buy_quote": 44983.17231 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2659, "high": 0.2669, "low": 0.2631, "close": 0.265, "volume": 480224.8, "close_time": 1775577599999, "quote_volume": 127259.38696, "trades": 1169, "taker_buy_base": 236667.2, "taker_buy_quote": 62736.77788 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2651, "high": 0.2676, "low": 0.2641, "close": 0.267, "volume": 177358.9, "close_time": 1775591999999, "quote_volume": 47113.40285, "trades": 759, "taker_buy_base": 94942.3, "taker_buy_quote": 25219.69505 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2671, "high": 0.2843, "low": 0.2667, "close": 0.2834, "volume": 604292.9, "close_time": 1775606399999, "quote_volume": 166787.1216, "trades": 1790, "taker_buy_base": 330729.3, "taker_buy_quote": 91158.74832 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2833, "high": 0.2838, "low": 0.2787, "close": 0.2805, "volume": 392993.6, "close_time": 1775620799999, "quote_volume": 110293.55573, "trades": 908, "taker_buy_base": 204186.4, "taker_buy_quote": 57341.73125 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2809, "high": 0.2837, "low": 0.2806, "close": 0.2834, "volume": 189292.9, "close_time": 1775635199999, "quote_volume": 53352.34912, "trades": 565, "taker_buy_base": 115182.6, "taker_buy_quote": 32461.41269 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2835, "high": 0.285, "low": 0.2792, "close": 0.2814, "volume": 232886.4, "close_time": 1775649599999, "quote_volume": 65676.55502, "trades": 819, "taker_buy_base": 99618.8, "taker_buy_quote": 28115.28512 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2817, "high": 0.2823, "low": 0.2753, "close": 0.2788, "volume": 489609.1, "close_time": 1775663999999, "quote_volume": 136704.03169, "trades": 1145, "taker_buy_base": 236879.2, "taker_buy_quote": 66149.95872 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.279, "high": 0.2809, "low": 0.2754, "close": 0.2763, "volume": 142583.2, "close_time": 1775678399999, "quote_volume": 39708.4348, "trades": 511, "taker_buy_base": 71859.1, "taker_buy_quote": 20021.12093 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2768, "high": 0.2809, "low": 0.2743, "close": 0.2746, "volume": 262857.6, "close_time": 1775692799999, "quote_volume": 72641.67299, "trades": 805, "taker_buy_base": 95435.9, "taker_buy_quote": 26413.61065 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2746, "high": 0.2771, "low": 0.2724, "close": 0.2753, "volume": 382358.8, "close_time": 1775707199999, "quote_volume": 105148.2466, "trades": 1492, "taker_buy_base": 166095.1, "taker_buy_quote": 45743.49147 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2753, "high": 0.2796, "low": 0.2748, "close": 0.2783, "volume": 199818.4, "close_time": 1775721599999, "quote_volume": 55463.45396, "trades": 627, "taker_buy_base": 93811.6, "taker_buy_quote": 26074.02907 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.278, "high": 0.2792, "low": 0.2758, "close": 0.2769, "volume": 240179.8, "close_time": 1775735999999, "quote_volume": 66664.74642, "trades": 713, "taker_buy_base": 111264.4, "taker_buy_quote": 30898.953 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2773, "high": 0.2874, "low": 0.2769, "close": 0.2858, "volume": 638610.4, "close_time": 1775750399999, "quote_volume": 179532.6897, "trades": 1743, "taker_buy_base": 385245.3, "taker_buy_quote": 108303.71533 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.286, "high": 0.2941, "low": 0.2842, "close": 0.2917, "volume": 926947.7, "close_time": 1775764799999, "quote_volume": 267122.12064, "trades": 2233, "taker_buy_base": 493263.5, "taker_buy_quote": 142242.68789 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2914, "high": 0.2943, "low": 0.2883, "close": 0.2906, "volume": 604003.1, "close_time": 1775779199999, "quote_volume": 175898.71676, "trades": 1945, "taker_buy_base": 292445.3, "taker_buy_quote": 85231.85479 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.291, "high": 0.2967, "low": 0.2875, "close": 0.295, "volume": 1399419.0, "close_time": 1775793599999, "quote_volume": 410389.27378, "trades": 2644, "taker_buy_base": 691587.9, "taker_buy_quote": 202867.86452 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2944, "high": 0.2994, "low": 0.2944, "close": 0.2975, "volume": 660413.4, "close_time": 1775807999999, "quote_volume": 196238.17231, "trades": 1590, "taker_buy_base": 324037.2, "taker_buy_quote": 96288.98094 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2995, "high": 0.3014, "low": 0.2945, "close": 0.2947, "volume": 372040.7, "close_time": 1775822399999, "quote_volume": 110936.41774, "trades": 808, "taker_buy_base": 156362.4, "taker_buy_quote": 46687.25475 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 3.8669, "high": 3.9556, "low": 3.6733, "close": 3.7397, "volume": 6859033.5, "close_time": 1712879999999, "quote_volume": 26054476.89179, "trades": 133984, "taker_buy_base": 3465341.5, "taker_buy_quote": 13172329.41964 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 3.7391, "high": 3.8443, "low": 3.04, "close": 3.382, "volume": 17099290.2, "close_time": 1712966399999, "quote_volume": 60608352.95152, "trades": 411954, "taker_buy_base": 8261933.3, "taker_buy_quote": 29325520.50231 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 3.3806, "high": 3.4878, "low": 2.2, "close": 2.7792, "volume": 25291198.2, "close_time": 1713052799999, "quote_volume": 76238041.92808, "trades": 575368, "taker_buy_base": 12359049.0, "taker_buy_quote": 37365212.19844 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 2.7784, "high": 3.0611, "low": 2.6761, "close": 3.0195, "volume": 15115318.9, "close_time": 1713139199999, "quote_volume": 43333647.81582, "trades": 322968, "taker_buy_base": 7466762.0, "taker_buy_quote": 21419897.42404 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 3.0199, "high": 3.0635, "low": 2.6072, "close": 2.6718, "volume": 12733671.0, "close_time": 1713225599999, "quote_volume": 36724064.03028, "trades": 214379, "taker_buy_base": 6330956.9, "taker_buy_quote": 18275905.40777 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 2.6716, "high": 2.7101, "low": 2.4372, "close": 2.6348, "volume": 9657760.6, "close_time": 1713311999999, "quote_volume": 24844315.41974, "trades": 161104, "taker_buy_base": 4998241.1, "taker_buy_quote": 12865183.78991 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 2.6353, "high": 2.846, "low": 2.5346, "close": 2.7567, "volume": 12477389.2, "close_time": 1713398399999, "quote_volume": 33257238.62837, "trades": 192385, "taker_buy_base": 6786989.0, "taker_buy_quote": 18060559.72763 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 2.755, "high": 3.26, "low": 2.6651, "close": 3.1991, "volume": 15078497.7, "close_time": 1713484799999, "quote_volume": 44720855.86551, "trades": 242549, "taker_buy_base": 7460461.4, "taker_buy_quote": 22159585.62106 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 3.1977, "high": 3.7561, "low": 2.9612, "close": 3.6441, "volume": 21387159.7, "close_time": 1713571199999, "quote_volume": 73471858.61623, "trades": 316638, "taker_buy_base": 10659936.2, "taker_buy_quote": 36683722.51056 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 3.6443, "high": 3.9377, "low": 3.5769, "close": 3.767, "volume": 16517496.6, "close_time": 1713657599999, "quote_volume": 62205779.77701, "trades": 226495, "taker_buy_base": 8343684.6, "taker_buy_quote": 31448847.66367 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 3.7679, "high": 4.1989, "low": 3.6611, "close": 3.8224, "volume": 15840526.0, "close_time": 1713743999999, "quote_volume": 61789721.21411, "trades": 243111, "taker_buy_base": 7916065.5, "taker_buy_quote": 30918394.7791 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 3.8227, "high": 3.9739, "low": 3.611, "close": 3.674, "volume": 9165680.4, "close_time": 1713830399999, "quote_volume": 34671818.97819, "trades": 128791, "taker_buy_base": 4357402.0, "taker_buy_quote": 16451567.5268 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 3.674, "high": 3.745, "low": 3.305, "close": 3.344, "volume": 8992715.7, "close_time": 1713916799999, "quote_volume": 31583634.09188, "trades": 108809, "taker_buy_base": 4413698.6, "taker_buy_quote": 15510319.4759 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 3.342, "high": 3.452, "low": 3.135, "close": 3.168, "volume": 8120172.9, "close_time": 1714003199999, "quote_volume": 26958828.79901, "trades": 101536, "taker_buy_base": 4131648.2, "taker_buy_quote": 13721327.0367 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 3.169, "high": 3.3, "low": 3.136, "close": 3.168, "volume": 6782969.4, "close_time": 1714089599999, "quote_volume": 21832237.5372, "trades": 77009, "taker_buy_base": 3389555.1, "taker_buy_quote": 10920094.2301 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 3.168, "high": 3.245, "low": 3.076, "close": 3.155, "volume": 5975754.7, "close_time": 1714175999999, "quote_volume": 18964797.13193, "trades": 66360, "taker_buy_base": 2874521.7, "taker_buy_quote": 9128834.8332 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 3.155, "high": 3.216, "low": 2.901, "close": 3.151, "volume": 6437953.9, "close_time": 1714262399999, "quote_volume": 19963410.07798, "trades": 62880, "taker_buy_base": 3014391.9, "taker_buy_quote": 9367807.3512 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 3.151, "high": 3.282, "low": 3.068, "close": 3.096, "volume": 4247998.1, "close_time": 1714348799999, "quote_volume": 13541920.325, "trades": 46271, "taker_buy_base": 2102807.0, "taker_buy_quote": 6710870.1725 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 3.094, "high": 3.145, "low": 2.965, "close": 3.078, "volume": 3742103.0, "close_time": 1714435199999, "quote_volume": 11371771.7544, "trades": 46798, "taker_buy_base": 1828430.7, "taker_buy_quote": 5559721.3886 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 3.08, "high": 3.28, "low": 2.936, "close": 3.188, "volume": 17164309.3, "close_time": 1714521599999, "quote_volume": 53602911.5364, "trades": 199732, "taker_buy_base": 9058783.9, "taker_buy_quote": 28306652.5615 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 3.188, "high": 3.275, "low": 2.749, "close": 3.229, "volume": 13571515.9, "close_time": 1714607999999, "quote_volume": 40718193.59323, "trades": 145162, "taker_buy_base": 6417956.8, "taker_buy_quote": 19251019.0144 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 3.229, "high": 3.81, "low": 3.135, "close": 3.529, "volume": 22729091.0, "close_time": 1714694399999, "quote_volume": 78854934.3899, "trades": 230612, "taker_buy_base": 11926978.5, "taker_buy_quote": 41366046.3313 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 3.53, "high": 3.712, "low": 3.422, "close": 3.484, "volume": 13525490.7, "close_time": 1714780799999, "quote_volume": 47835008.6025, "trades": 160964, "taker_buy_base": 6588856.1, "taker_buy_quote": 23318997.5637 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 3.483, "high": 3.8, "low": 3.482, "close": 3.533, "volume": 10885384.3, "close_time": 1714867199999, "quote_volume": 39535738.4568, "trades": 132004, "taker_buy_base": 5427042.2, "taker_buy_quote": 19732311.7586 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 3.535, "high": 3.61, "low": 3.366, "close": 3.575, "volume": 6512359.2, "close_time": 1714953599999, "quote_volume": 22537471.3781, "trades": 78305, "taker_buy_base": 3090578.1, "taker_buy_quote": 10702254.8 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 3.576, "high": 3.74, "low": 3.443, "close": 3.622, "volume": 12373640.8, "close_time": 1715039999999, "quote_volume": 44447183.5034, "trades": 146429, "taker_buy_base": 6256013.1, "taker_buy_quote": 22487697.9033 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 3.622, "high": 4.025, "low": 3.605, "close": 3.885, "volume": 18036254.1, "close_time": 1715126399999, "quote_volume": 69383215.22639, "trades": 207181, "taker_buy_base": 9371046.1, "taker_buy_quote": 36081709.36729 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 3.884, "high": 4.051, "low": 3.689, "close": 3.869, "volume": 13054624.2, "close_time": 1715212799999, "quote_volume": 50372845.74758, "trades": 157370, "taker_buy_base": 6499925.8, "taker_buy_quote": 25091829.72488 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 3.871, "high": 4.069, "low": 3.474, "close": 3.815, "volume": 16154101.3, "close_time": 1715299199999, "quote_volume": 60900609.47328, "trades": 170735, "taker_buy_base": 8066071.2, "taker_buy_quote": 30432203.31718 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 3.816, "high": 4.267, "low": 3.763, "close": 4.116, "volume": 16469921.8, "close_time": 1715385599999, "quote_volume": 67669109.90187, "trades": 201155, "taker_buy_base": 8360362.7, "taker_buy_quote": 34359277.23407 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 4.114, "high": 4.257, "low": 3.844, "close": 4.138, "volume": 11412083.4, "close_time": 1715471999999, "quote_volume": 46402110.9752, "trades": 130152, "taker_buy_base": 5731045.6, "taker_buy_quote": 23302452.2827 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 4.139, "high": 4.467, "low": 3.969, "close": 3.998, "volume": 11531479.2, "close_time": 1715558399999, "quote_volume": 47900367.9392, "trades": 142963, "taker_buy_base": 5826322.3, "taker_buy_quote": 24204560.7831 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 3.996, "high": 4.2, "low": 3.741, "close": 4.123, "volume": 13274835.5, "close_time": 1715644799999, "quote_volume": 52474122.955, "trades": 167317, "taker_buy_base": 6543082.1, "taker_buy_quote": 25879783.06 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 4.124, "high": 4.162, "low": 3.71, "close": 3.72, "volume": 7930010.6, "close_time": 1715731199999, "quote_volume": 31159520.5653, "trades": 95258, "taker_buy_base": 3812545.5, "taker_buy_quote": 15005749.4398 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 3.721, "high": 4.325, "low": 3.701, "close": 4.275, "volume": 12614238.0, "close_time": 1715817599999, "quote_volume": 50533930.8498, "trades": 160365, "taker_buy_base": 6022338.2, "taker_buy_quote": 24125428.591 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 4.275, "high": 4.78, "low": 4.275, "close": 4.537, "volume": 19323388.9, "close_time": 1715903999999, "quote_volume": 88982685.01989, "trades": 256103, "taker_buy_base": 10060403.1, "taker_buy_quote": 46333145.06709 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 4.539, "high": 4.728, "low": 4.454, "close": 4.628, "volume": 11164141.1, "close_time": 1715990399999, "quote_volume": 51198499.792, "trades": 141683, "taker_buy_base": 5541307.4, "taker_buy_quote": 25426962.1141 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 4.628, "high": 4.943, "low": 4.427, "close": 4.465, "volume": 10059679.4, "close_time": 1716076799999, "quote_volume": 46971869.23976, "trades": 131829, "taker_buy_base": 4813916.9, "taker_buy_quote": 22529741.08936 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 4.465, "high": 4.525, "low": 4.336, "close": 4.366, "volume": 5055284.7, "close_time": 1716163199999, "quote_volume": 22348061.067, "trades": 62255, "taker_buy_base": 2410955.9, "taker_buy_quote": 10662276.9656 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 4.364, "high": 4.551, "low": 4.233, "close": 4.462, "volume": 11705086.0, "close_time": 1716249599999, "quote_volume": 51447484.5258, "trades": 135756, "taker_buy_base": 5651331.6, "taker_buy_quote": 24849344.1142 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 4.462, "high": 4.58, "low": 4.121, "close": 4.226, "volume": 9975952.7, "close_time": 1716335999999, "quote_volume": 42638967.256, "trades": 118893, "taker_buy_base": 4802226.8, "taker_buy_quote": 20516684.296 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 4.227, "high": 4.266, "low": 3.858, "close": 3.903, "volume": 11091502.8, "close_time": 1716422399999, "quote_volume": 45061862.4267, "trades": 126560, "taker_buy_base": 4759770.7, "taker_buy_quote": 19370502.0365 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 3.903, "high": 3.988, "low": 3.501, "close": 3.799, "volume": 10857646.1, "close_time": 1716508799999, "quote_volume": 41095948.231, "trades": 117868, "taker_buy_base": 4885013.2, "taker_buy_quote": 18469664.816 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 3.798, "high": 3.851, "low": 3.627, "close": 3.772, "volume": 4797883.6, "close_time": 1716595199999, "quote_volume": 17978905.0427, "trades": 44496, "taker_buy_base": 2184813.3, "taker_buy_quote": 8186276.8535 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 3.769, "high": 3.856, "low": 3.727, "close": 3.77, "volume": 5870250.2, "close_time": 1716681599999, "quote_volume": 22256766.1282, "trades": 48175, "taker_buy_base": 2815142.7, "taker_buy_quote": 10682188.6573 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 3.771, "high": 3.798, "low": 3.528, "close": 3.55, "volume": 5783171.5, "close_time": 1716767999999, "quote_volume": 20916905.4036, "trades": 48388, "taker_buy_base": 2781987.6, "taker_buy_quote": 10061711.532 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 3.55, "high": 3.813, "low": 3.533, "close": 3.562, "volume": 12436262.9, "close_time": 1716854399999, "quote_volume": 45148060.9687, "trades": 104624, "taker_buy_base": 6588156.9, "taker_buy_quote": 23904548.6644 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 3.562, "high": 3.814, "low": 3.398, "close": 3.688, "volume": 15518178.7, "close_time": 1716940799999, "quote_volume": 55693217.0951, "trades": 133837, "taker_buy_base": 7758952.9, "taker_buy_quote": 27801912.853 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 3.688, "high": 3.971, "low": 3.591, "close": 3.79, "volume": 14587504.1, "close_time": 1717027199999, "quote_volume": 55739732.0913, "trades": 136294, "taker_buy_base": 7407285.8, "taker_buy_quote": 28325968.0417 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 3.79, "high": 3.845, "low": 3.577, "close": 3.642, "volume": 9064096.0, "close_time": 1717113599999, "quote_volume": 33561954.8679, "trades": 77622, "taker_buy_base": 4188629.0, "taker_buy_quote": 15510273.9292 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 3.641, "high": 3.65, "low": 3.421, "close": 3.499, "volume": 5731307.1, "close_time": 1717199999999, "quote_volume": 20233601.2558, "trades": 51859, "taker_buy_base": 2873239.5, "taker_buy_quote": 10145892.5832 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 3.499, "high": 3.581, "low": 3.42, "close": 3.526, "volume": 3516848.3, "close_time": 1717286399999, "quote_volume": 12428565.141, "trades": 28861, "taker_buy_base": 1561049.8, "taker_buy_quote": 5522686.107 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 3.526, "high": 3.631, "low": 3.382, "close": 3.474, "volume": 4858102.2, "close_time": 1717372799999, "quote_volume": 17059654.1256, "trades": 43955, "taker_buy_base": 2208584.4, "taker_buy_quote": 7763822.0291 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 3.472, "high": 3.612, "low": 3.416, "close": 3.493, "volume": 4878482.7, "close_time": 1717459199999, "quote_volume": 17179750.3916, "trades": 41766, "taker_buy_base": 2310072.0, "taker_buy_quote": 8137241.422 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 3.494, "high": 3.758, "low": 3.479, "close": 3.675, "volume": 6532927.8, "close_time": 1717545599999, "quote_volume": 23792264.0347, "trades": 58534, "taker_buy_base": 3267516.2, "taker_buy_quote": 11898639.9137 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 3.675, "high": 3.776, "low": 3.61, "close": 3.712, "volume": 5887390.5, "close_time": 1717631999999, "quote_volume": 21786044.0743, "trades": 55162, "taker_buy_base": 2817253.3, "taker_buy_quote": 10424325.3367 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 3.711, "high": 3.741, "low": 3.544, "close": 3.595, "volume": 3131829.4, "close_time": 1717718399999, "quote_volume": 11390715.9184, "trades": 31289, "taker_buy_base": 1420590.5, "taker_buy_quote": 5166784.9856 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 3.595, "high": 3.686, "low": 2.892, "close": 3.324, "volume": 11259731.2, "close_time": 1717804799999, "quote_volume": 38652889.7278, "trades": 115799, "taker_buy_base": 5274358.0, "taker_buy_quote": 18099741.2791 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 3.324, "high": 3.377, "low": 3.109, "close": 3.164, "volume": 4786385.8, "close_time": 1717891199999, "quote_volume": 15392297.1233, "trades": 39951, "taker_buy_base": 2156419.5, "taker_buy_quote": 6922840.1297 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 3.162, "high": 3.356, "low": 3.142, "close": 3.304, "volume": 3386427.5, "close_time": 1717977599999, "quote_volume": 11025471.3529, "trades": 33396, "taker_buy_base": 1647070.5, "taker_buy_quote": 5372704.4588 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 3.306, "high": 3.311, "low": 3.136, "close": 3.17, "volume": 3474794.0, "close_time": 1718063999999, "quote_volume": 11168790.6737, "trades": 32803, "taker_buy_base": 1606095.2, "taker_buy_quote": 5161960.9262 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 3.17, "high": 3.224, "low": 2.816, "close": 2.894, "volume": 8246595.9, "close_time": 1718150399999, "quote_volume": 24606599.1969, "trades": 66014, "taker_buy_base": 3777662.2, "taker_buy_quote": 11245891.2504 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.893, "high": 3.3, "low": 2.781, "close": 3.168, "volume": 8186202.3, "close_time": 1718236799999, "quote_volume": 25408662.1927, "trades": 80151, "taker_buy_base": 3892657.6, "taker_buy_quote": 12081928.9451 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 3.167, "high": 3.301, "low": 2.936, "close": 2.974, "volume": 5970428.5, "close_time": 1718323199999, "quote_volume": 18388828.9182, "trades": 70165, "taker_buy_base": 3153552.6, "taker_buy_quote": 9731237.1016 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.974, "high": 3.08, "low": 2.687, "close": 2.808, "volume": 6564102.6, "close_time": 1718409599999, "quote_volume": 18913688.28861, "trades": 66573, "taker_buy_base": 3290283.5, "taker_buy_quote": 9469647.7049 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.808, "high": 2.946, "low": 2.789, "close": 2.844, "volume": 3565117.2, "close_time": 1718495999999, "quote_volume": 10223575.359, "trades": 30458, "taker_buy_base": 1706180.6, "taker_buy_quote": 4896442.4508 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.844, "high": 2.938, "low": 2.758, "close": 2.906, "volume": 2443984.8, "close_time": 1718582399999, "quote_volume": 6985755.993, "trades": 23047, "taker_buy_base": 1297288.6, "taker_buy_quote": 3714234.5536 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.907, "high": 2.944, "low": 2.52, "close": 2.675, "volume": 4169474.1, "close_time": 1718668799999, "quote_volume": 11284990.63396, "trades": 42085, "taker_buy_base": 1994834.3, "taker_buy_quote": 5399240.1929 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 2.675, "high": 2.687, "low": 2.232, "close": 2.389, "volume": 9729357.8, "close_time": 1718755199999, "quote_volume": 23537147.75389, "trades": 85942, "taker_buy_base": 4531628.6, "taker_buy_quote": 10933335.1375 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 2.389, "high": 2.533, "low": 2.338, "close": 2.378, "volume": 5042785.7, "close_time": 1718841599999, "quote_volume": 12242691.2348, "trades": 44893, "taker_buy_base": 2525807.9, "taker_buy_quote": 6128009.3605 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 2.378, "high": 2.538, "low": 2.317, "close": 2.354, "volume": 4170045.2, "close_time": 1718927999999, "quote_volume": 10050003.6255, "trades": 37783, "taker_buy_base": 2048332.0, "taker_buy_quote": 4938951.4325 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 2.353, "high": 2.599, "low": 2.312, "close": 2.564, "volume": 6864827.0, "close_time": 1719014399999, "quote_volume": 16816698.285, "trades": 63329, "taker_buy_base": 3429486.4, "taker_buy_quote": 8415507.8135 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 2.563, "high": 2.577, "low": 2.395, "close": 2.405, "volume": 3453184.8, "close_time": 1719100799999, "quote_volume": 8549085.0087, "trades": 30920, "taker_buy_base": 1684536.8, "taker_buy_quote": 4167176.7957 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 2.404, "high": 2.473, "low": 2.263, "close": 2.311, "volume": 2447637.0, "close_time": 1719187199999, "quote_volume": 5793041.3929, "trades": 21843, "taker_buy_base": 1019370.5, "taker_buy_quote": 2418567.34 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 2.312, "high": 2.407, "low": 2.1, "close": 2.332, "volume": 5754108.4, "close_time": 1719273599999, "quote_volume": 13019608.87899, "trades": 54584, "taker_buy_base": 2676059.3, "taker_buy_quote": 6056684.9861 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 2.331, "high": 2.513, "low": 2.303, "close": 2.452, "volume": 3857946.5, "close_time": 1719359999999, "quote_volume": 9327726.3903, "trades": 32672, "taker_buy_base": 2010705.7, "taker_buy_quote": 4864625.2749 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.454, "high": 2.496, "low": 2.318, "close": 2.359, "volume": 2514939.9, "close_time": 1719446399999, "quote_volume": 6036236.7177, "trades": 29554, "taker_buy_base": 1207641.7, "taker_buy_quote": 2902583.6067 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.358, "high": 2.751, "low": 2.346, "close": 2.513, "volume": 10553743.8, "close_time": 1719532799999, "quote_volume": 27112110.9911, "trades": 83299, "taker_buy_base": 5424995.3, "taker_buy_quote": 13941856.2253 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.512, "high": 2.582, "low": 2.273, "close": 2.311, "volume": 6864266.1, "close_time": 1719619199999, "quote_volume": 16630517.1814, "trades": 53522, "taker_buy_base": 3359413.5, "taker_buy_quote": 8151594.7418 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 2.31, "high": 2.345, "low": 2.264, "close": 2.282, "volume": 1961811.7, "close_time": 1719705599999, "quote_volume": 4534662.6162, "trades": 16849, "taker_buy_base": 834347.3, "taker_buy_quote": 1929353.8888 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.28, "high": 2.429, "low": 2.237, "close": 2.418, "volume": 3242285.8, "close_time": 1719791999999, "quote_volume": 7545393.8197, "trades": 23969, "taker_buy_base": 1609613.1, "taker_buy_quote": 3749132.3078 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 2.42, "high": 2.448, "low": 2.369, "close": 2.392, "volume": 2774625.4, "close_time": 1719878399999, "quote_volume": 6691285.7998, "trades": 21399, "taker_buy_base": 1354951.1, "taker_buy_quote": 3267532.3657 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.391, "high": 2.559, "low": 2.355, "close": 2.53, "volume": 4478861.1, "close_time": 1719964799999, "quote_volume": 10904757.5154, "trades": 39222, "taker_buy_base": 2336904.4, "taker_buy_quote": 5699221.6404 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.531, "high": 2.578, "low": 2.204, "close": 2.222, "volume": 8130536.0, "close_time": 1720051199999, "quote_volume": 19251883.588, "trades": 67460, "taker_buy_base": 3948884.8, "taker_buy_quote": 9360941.2757 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 2.223, "high": 2.235, "low": 1.862, "close": 1.884, "volume": 12520827.9, "close_time": 1720137599999, "quote_volume": 25639172.89739, "trades": 91682, "taker_buy_base": 5590270.2, "taker_buy_quote": 11448435.1639 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.884, "high": 1.964, "low": 1.655, "close": 1.92, "volume": 14748672.0, "close_time": 1720223999999, "quote_volume": 26723201.75999, "trades": 127767, "taker_buy_base": 7209457.1, "taker_buy_quote": 13085622.30631 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.917, "high": 2.041, "low": 1.868, "close": 2.023, "volume": 5626952.3, "close_time": 1720310399999, "quote_volume": 10923841.5769, "trades": 46684, "taker_buy_base": 3037313.3, "taker_buy_quote": 5901393.2879 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 2.024, "high": 2.044, "low": 1.889, "close": 1.902, "volume": 4367200.6, "close_time": 1720396799999, "quote_volume": 8601566.8331, "trades": 33880, "taker_buy_base": 2099893.3, "taker_buy_quote": 4137849.3175 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.902, "high": 2.133, "low": 1.83, "close": 2.095, "volume": 7917337.6, "close_time": 1720483199999, "quote_volume": 16126626.075, "trades": 69911, "taker_buy_base": 3782920.9, "taker_buy_quote": 7705859.4781 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 2.095, "high": 2.148, "low": 2.037, "close": 2.101, "volume": 4273520.8, "close_time": 1720569599999, "quote_volume": 8940547.0793, "trades": 35658, "taker_buy_base": 2148557.5, "taker_buy_quote": 4495792.2357 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 2.101, "high": 2.174, "low": 2.045, "close": 2.084, "volume": 3445635.6, "close_time": 1720655999999, "quote_volume": 7252916.4694, "trades": 30639, "taker_buy_base": 1776490.3, "taker_buy_quote": 3739818.9668 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 2.085, "high": 2.188, "low": 1.977, "close": 1.994, "volume": 3296052.4, "close_time": 1720742399999, "quote_volume": 6879491.186, "trades": 29835, "taker_buy_base": 1532395.8, "taker_buy_quote": 3203228.8363 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.995, "high": 2.039, "low": 1.963, "close": 2.03, "volume": 2135990.2, "close_time": 1720828799999, "quote_volume": 4293732.4523, "trades": 18173, "taker_buy_base": 1036303.0, "taker_buy_quote": 2084331.064 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 2.03, "high": 2.058, "low": 1.981, "close": 2.015, "volume": 2196388.6, "close_time": 1720915199999, "quote_volume": 4431009.9077, "trades": 21332, "taker_buy_base": 1084429.8, "taker_buy_quote": 2188275.2045 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 2.015, "high": 2.153, "low": 2.014, "close": 2.138, "volume": 2150726.3, "close_time": 1721001599999, "quote_volume": 4506655.0022, "trades": 19293, "taker_buy_base": 1014171.5, "taker_buy_quote": 2125726.9913 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 2.135, "high": 2.5, "low": 2.127, "close": 2.477, "volume": 5975131.7, "close_time": 1721087999999, "quote_volume": 13677321.4384, "trades": 46918, "taker_buy_base": 3250680.8, "taker_buy_quote": 7434509.385 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.478, "high": 2.519, "low": 2.267, "close": 2.462, "volume": 6311318.8, "close_time": 1721174399999, "quote_volume": 15117832.7317, "trades": 63978, "taker_buy_base": 2880813.4, "taker_buy_quote": 6909931.6223 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.461, "high": 2.651, "low": 2.392, "close": 2.399, "volume": 6475026.7, "close_time": 1721260799999, "quote_volume": 16304706.6423, "trades": 61612, "taker_buy_base": 2974969.8, "taker_buy_quote": 7501491.5224 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.4, "high": 2.527, "low": 2.353, "close": 2.463, "volume": 3987010.9, "close_time": 1721347199999, "quote_volume": 9736784.6481, "trades": 40998, "taker_buy_base": 1964631.5, "taker_buy_quote": 4800103.2672 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.463, "high": 2.808, "low": 2.389, "close": 2.752, "volume": 10509302.7, "close_time": 1721433599999, "quote_volume": 27865596.7854, "trades": 116339, "taker_buy_base": 5426906.6, "taker_buy_quote": 14391129.4321 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 2.751, "high": 2.834, "low": 2.717, "close": 2.774, "volume": 4843677.6, "close_time": 1721519999999, "quote_volume": 13463511.4581, "trades": 52488, "taker_buy_base": 2329097.4, "taker_buy_quote": 6471685.1618 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 2.775, "high": 2.958, "low": 2.65, "close": 2.909, "volume": 5327781.7, "close_time": 1721606399999, "quote_volume": 14862326.6865, "trades": 69635, "taker_buy_base": 2789855.4, "taker_buy_quote": 7787093.0781 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 2.907, "high": 2.923, "low": 2.604, "close": 2.674, "volume": 3814688.0, "close_time": 1721692799999, "quote_volume": 10496782.1006, "trades": 49989, "taker_buy_base": 1753902.1, "taker_buy_quote": 4823368.0067 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 2.673, "high": 2.722, "low": 2.43, "close": 2.473, "volume": 5119932.9, "close_time": 1721779199999, "quote_volume": 13187602.2633, "trades": 60255, "taker_buy_base": 2441013.3, "taker_buy_quote": 6279269.1904 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.474, "high": 2.82, "low": 2.455, "close": 2.744, "volume": 7892770.3, "close_time": 1721865599999, "quote_volume": 21096112.9573, "trades": 97052, "taker_buy_base": 4026444.4, "taker_buy_quote": 10774055.946 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.744, "high": 2.89, "low": 2.57, "close": 2.62, "volume": 11569938.2, "close_time": 1721951999999, "quote_volume": 31459923.6859, "trades": 132984, "taker_buy_base": 5610843.4, "taker_buy_quote": 15312127.6639 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.622, "high": 3.248, "low": 2.62, "close": 3.223, "volume": 10661755.2, "close_time": 1722038399999, "quote_volume": 31967874.499, "trades": 128415, "taker_buy_base": 5538500.4, "taker_buy_quote": 16614733.1981 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 3.224, "high": 3.277, "low": 3.02, "close": 3.121, "volume": 9167785.6, "close_time": 1722124799999, "quote_volume": 28957471.6968, "trades": 106362, "taker_buy_base": 4567252.6, "taker_buy_quote": 14422346.5088 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 3.12, "high": 3.187, "low": 3.045, "close": 3.117, "volume": 4197484.6, "close_time": 1722211199999, "quote_volume": 13118100.9511, "trades": 55811, "taker_buy_base": 2031315.3, "taker_buy_quote": 6352240.9189 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 3.118, "high": 3.338, "low": 3.016, "close": 3.126, "volume": 11915140.4, "close_time": 1722297599999, "quote_volume": 37860181.5821, "trades": 142891, "taker_buy_base": 5741729.4, "taker_buy_quote": 18235765.0808 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 3.127, "high": 3.245, "low": 3.053, "close": 3.098, "volume": 6523274.3, "close_time": 1722383999999, "quote_volume": 20460702.8654, "trades": 80642, "taker_buy_base": 3241880.9, "taker_buy_quote": 10164197.2454 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 3.099, "high": 3.357, "low": 2.886, "close": 2.981, "volume": 12072816.6, "close_time": 1722470399999, "quote_volume": 37649037.4046, "trades": 141478, "taker_buy_base": 6100723.1, "taker_buy_quote": 19006461.9134 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 2.982, "high": 3.064, "low": 2.686, "close": 2.926, "volume": 10349785.1, "close_time": 1722556799999, "quote_volume": 30135581.3078, "trades": 118112, "taker_buy_base": 4819083.4, "taker_buy_quote": 13999927.2035 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 2.924, "high": 2.944, "low": 2.61, "close": 2.658, "volume": 6835899.5, "close_time": 1722643199999, "quote_volume": 18897347.9676, "trades": 89548, "taker_buy_base": 3148332.0, "taker_buy_quote": 8722674.3798 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 2.659, "high": 2.7, "low": 2.317, "close": 2.394, "volume": 5521067.0, "close_time": 1722729599999, "quote_volume": 13764618.8314, "trades": 71974, "taker_buy_base": 2504124.3, "taker_buy_quote": 6269498.1241 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 2.394, "high": 2.453, "low": 2.177, "close": 2.327, "volume": 5325504.5, "close_time": 1722815999999, "quote_volume": 12420404.4108, "trades": 57046, "taker_buy_base": 2435706.7, "taker_buy_quote": 5679482.3828 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 2.328, "high": 2.42, "low": 1.901, "close": 2.192, "volume": 21467082.4, "close_time": 1722902399999, "quote_volume": 46223194.272, "trades": 252783, "taker_buy_base": 10399470.2, "taker_buy_quote": 22469373.0638 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 2.192, "high": 2.423, "low": 2.183, "close": 2.321, "volume": 7853144.6, "close_time": 1722988799999, "quote_volume": 18276136.9763, "trades": 93730, "taker_buy_base": 4114480.1, "taker_buy_quote": 9580112.1849 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 2.321, "high": 2.617, "low": 2.276, "close": 2.34, "volume": 10773626.3, "close_time": 1723075199999, "quote_volume": 26326286.3274, "trades": 125828, "taker_buy_base": 4952390.2, "taker_buy_quote": 12109500.4833 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 2.34, "high": 2.818, "low": 2.286, "close": 2.788, "volume": 12186928.0, "close_time": 1723161599999, "quote_volume": 32332352.1232, "trades": 137229, "taker_buy_base": 5878129.8, "taker_buy_quote": 15571986.7814 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 2.789, "high": 2.89, "low": 2.723, "close": 2.799, "volume": 6662674.8, "close_time": 1723247999999, "quote_volume": 18609829.8805, "trades": 77069, "taker_buy_base": 3169942.3, "taker_buy_quote": 8870162.1104 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 2.8, "high": 2.831, "low": 2.632, "close": 2.666, "volume": 3250419.4, "close_time": 1723334399999, "quote_volume": 8802344.6948, "trades": 48869, "taker_buy_base": 1658349.4, "taker_buy_quote": 4488165.8799 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 2.665, "high": 2.779, "low": 2.43, "close": 2.432, "volume": 5941605.0, "close_time": 1723420799999, "quote_volume": 15584989.9229, "trades": 73741, "taker_buy_base": 2707571.2, "taker_buy_quote": 7148967.7233 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 2.431, "high": 2.662, "low": 2.428, "close": 2.527, "volume": 7675319.4, "close_time": 1723507199999, "quote_volume": 19519336.0414, "trades": 83128, "taker_buy_base": 3770395.2, "taker_buy_quote": 9601299.4272 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 2.526, "high": 2.58, "low": 2.408, "close": 2.514, "volume": 4553751.4, "close_time": 1723593599999, "quote_volume": 11302985.2846, "trades": 42836, "taker_buy_base": 2439040.3, "taker_buy_quote": 6053204.1418 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 2.512, "high": 2.689, "low": 2.426, "close": 2.472, "volume": 4841935.0, "close_time": 1723679999999, "quote_volume": 12275800.1376, "trades": 53961, "taker_buy_base": 2201225.9, "taker_buy_quote": 5591202.4404 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 2.472, "high": 2.512, "low": 2.243, "close": 2.326, "volume": 5807474.0, "close_time": 1723766399999, "quote_volume": 13778684.4962, "trades": 55781, "taker_buy_base": 3045788.2, "taker_buy_quote": 7228345.3247 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 2.325, "high": 2.437, "low": 2.279, "close": 2.334, "volume": 4823033.7, "close_time": 1723852799999, "quote_volume": 11342404.0872, "trades": 53901, "taker_buy_base": 2301976.6, "taker_buy_quote": 5413326.0179 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 2.333, "high": 2.4, "low": 2.305, "close": 2.386, "volume": 2600193.2, "close_time": 1723939199999, "quote_volume": 6109247.1199, "trades": 24181, "taker_buy_base": 1291426.1, "taker_buy_quote": 3033639.7966 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 2.385, "high": 2.389, "low": 2.283, "close": 2.288, "volume": 3997510.8, "close_time": 1724025599999, "quote_volume": 9367763.538, "trades": 39322, "taker_buy_base": 2186105.4, "taker_buy_quote": 5119314.2184 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 2.288, "high": 2.382, "low": 2.229, "close": 2.359, "volume": 4762654.2, "close_time": 1724111999999, "quote_volume": 11009539.3475, "trades": 39839, "taker_buy_base": 2351808.4, "taker_buy_quote": 5438782.1634 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 2.36, "high": 2.448, "low": 2.338, "close": 2.398, "volume": 3083627.8, "close_time": 1724198399999, "quote_volume": 7417132.8259, "trades": 26731, "taker_buy_base": 1458851.2, "taker_buy_quote": 3508656.1759 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 2.398, "high": 2.423, "low": 2.266, "close": 2.376, "volume": 3811825.6, "close_time": 1724284799999, "quote_volume": 8927042.4017, "trades": 32813, "taker_buy_base": 2027675.0, "taker_buy_quote": 4742939.0617 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 2.377, "high": 2.464, "low": 2.352, "close": 2.427, "volume": 2195762.8, "close_time": 1724371199999, "quote_volume": 5319126.6563, "trades": 21627, "taker_buy_base": 1061731.3, "taker_buy_quote": 2572536.3812 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 2.429, "high": 2.747, "low": 2.426, "close": 2.695, "volume": 4802994.4, "close_time": 1724457599999, "quote_volume": 12399119.2117, "trades": 51794, "taker_buy_base": 2617063.4, "taker_buy_quote": 6753225.569 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 2.696, "high": 2.914, "low": 2.645, "close": 2.76, "volume": 4897361.6, "close_time": 1724543999999, "quote_volume": 13543262.4359, "trades": 52779, "taker_buy_base": 2743832.7, "taker_buy_quote": 7588509.7758 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 2.758, "high": 2.762, "low": 2.636, "close": 2.703, "volume": 2837959.8, "close_time": 1724630399999, "quote_volume": 7640919.2103, "trades": 31720, "taker_buy_base": 1388452.9, "taker_buy_quote": 3741223.1362 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 2.706, "high": 2.776, "low": 2.56, "close": 2.566, "volume": 4882195.2, "close_time": 1724716799999, "quote_volume": 13044274.5369, "trades": 51406, "taker_buy_base": 2323083.6, "taker_buy_quote": 6220654.3872 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 2.566, "high": 2.719, "low": 2.359, "close": 2.421, "volume": 5136560.1, "close_time": 1724803199999, "quote_volume": 13181399.5246, "trades": 50822, "taker_buy_base": 2350999.5, "taker_buy_quote": 6032687.4725 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 2.421, "high": 2.507, "low": 2.299, "close": 2.364, "volume": 4626137.7, "close_time": 1724889599999, "quote_volume": 11162520.7297, "trades": 43584, "taker_buy_base": 2067225.2, "taker_buy_quote": 4985930.8011 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 2.363, "high": 2.48, "low": 2.303, "close": 2.355, "volume": 4482812.3, "close_time": 1724975999999, "quote_volume": 10819625.4135, "trades": 34315, "taker_buy_base": 2162025.9, "taker_buy_quote": 5224840.8919 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 2.353, "high": 2.39, "low": 2.131, "close": 2.233, "volume": 3358401.1, "close_time": 1725062399999, "quote_volume": 7538171.1497, "trades": 35822, "taker_buy_base": 1534399.7, "taker_buy_quote": 3440198.7921 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 2.233, "high": 2.264, "low": 2.158, "close": 2.209, "volume": 1313727.1, "close_time": 1725148799999, "quote_volume": 2918483.109, "trades": 16552, "taker_buy_base": 611459.7, "taker_buy_quote": 1357511.3709 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 2.209, "high": 2.216, "low": 2.068, "close": 2.087, "volume": 1762656.5, "close_time": 1725235199999, "quote_volume": 3784922.4125, "trades": 23380, "taker_buy_base": 726437.5, "taker_buy_quote": 1561501.7351 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 2.085, "high": 2.224, "low": 2.076, "close": 2.195, "volume": 2334565.1, "close_time": 1725321599999, "quote_volume": 5019456.0708, "trades": 20043, "taker_buy_base": 1108112.6, "taker_buy_quote": 2385676.1983 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 2.194, "high": 2.268, "low": 2.096, "close": 2.1, "volume": 2382632.8, "close_time": 1725407999999, "quote_volume": 5233074.4826, "trades": 20357, "taker_buy_base": 1135317.4, "taker_buy_quote": 2497982.3414 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 2.1, "high": 2.23, "low": 1.995, "close": 2.17, "volume": 2883318.7, "close_time": 1725494399999, "quote_volume": 6103288.5916, "trades": 27862, "taker_buy_base": 1298075.8, "taker_buy_quote": 2749665.1345 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 2.169, "high": 2.268, "low": 1.98, "close": 1.982, "volume": 7753193.2, "close_time": 1725580799999, "quote_volume": 16670779.0799, "trades": 62513, "taker_buy_base": 3675228.2, "taker_buy_quote": 7949817.1957 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.982, "high": 2.084, "low": 1.844, "close": 1.929, "volume": 7795673.8, "close_time": 1725667199999, "quote_volume": 15366941.5606, "trades": 61491, "taker_buy_base": 3773948.7, "taker_buy_quote": 7453967.3042 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.929, "high": 1.978, "low": 1.902, "close": 1.936, "volume": 1571602.5, "close_time": 1725753599999, "quote_volume": 3047927.9305, "trades": 14149, "taker_buy_base": 730721.9, "taker_buy_quote": 1417742.3116 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.936, "high": 2.056, "low": 1.924, "close": 2.027, "volume": 1824218.2, "close_time": 1725839999999, "quote_volume": 3620641.0566, "trades": 16992, "taker_buy_base": 786276.1, "taker_buy_quote": 1561508.2777 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 2.027, "high": 2.119, "low": 2.006, "close": 2.058, "volume": 2887191.9, "close_time": 1725926399999, "quote_volume": 5922601.0622, "trades": 27160, "taker_buy_base": 1449526.5, "taker_buy_quote": 2976672.702 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 2.059, "high": 2.061, "low": 1.977, "close": 2.002, "volume": 4284539.3, "close_time": 1726012799999, "quote_volume": 8632215.2622, "trades": 32022, "taker_buy_base": 2028612.0, "taker_buy_quote": 4088901.5751 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 2.002, "high": 2.007, "low": 1.836, "close": 1.904, "volume": 3995125.0, "close_time": 1726099199999, "quote_volume": 7639050.1736, "trades": 31381, "taker_buy_base": 1788861.1, "taker_buy_quote": 3415852.2929 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.904, "high": 2.019, "low": 1.903, "close": 1.999, "volume": 3351315.1, "close_time": 1726185599999, "quote_volume": 6556550.6239, "trades": 38444, "taker_buy_base": 1456772.5, "taker_buy_quote": 2850782.9191 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.999, "high": 2.088, "low": 1.948, "close": 2.066, "volume": 3988825.6, "close_time": 1726271999999, "quote_volume": 8107575.1359, "trades": 37469, "taker_buy_base": 1658430.6, "taker_buy_quote": 3361349.4506 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 2.066, "high": 2.097, "low": 1.978, "close": 2.009, "volume": 1963176.0, "close_time": 1726358399999, "quote_volume": 3967556.798, "trades": 23024, "taker_buy_base": 881684.8, "taker_buy_quote": 1780918.4241 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 2.01, "high": 2.073, "low": 1.911, "close": 1.941, "volume": 3030156.3, "close_time": 1726444799999, "quote_volume": 6120575.3129, "trades": 35976, "taker_buy_base": 1327284.9, "taker_buy_quote": 2682261.1494 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.94, "high": 1.973, "low": 1.863, "close": 1.894, "volume": 3244135.3, "close_time": 1726531199999, "quote_volume": 6216384.737, "trades": 35993, "taker_buy_base": 1531498.7, "taker_buy_quote": 2935286.8841 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.892, "high": 2.074, "low": 1.879, "close": 2.025, "volume": 4511063.8, "close_time": 1726617599999, "quote_volume": 8987959.5533, "trades": 37128, "taker_buy_base": 2264926.3, "taker_buy_quote": 4513502.6257 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 2.024, "high": 2.097, "low": 1.942, "close": 2.096, "volume": 4636903.2, "close_time": 1726703999999, "quote_volume": 9388248.7517, "trades": 35970, "taker_buy_base": 2321400.6, "taker_buy_quote": 4696475.8017 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 2.097, "high": 2.28, "low": 2.092, "close": 2.205, "volume": 5392772.1, "close_time": 1726790399999, "quote_volume": 11837950.8651, "trades": 40408, "taker_buy_base": 2914900.3, "taker_buy_quote": 6394806.8643 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 2.205, "high": 2.386, "low": 2.167, "close": 2.296, "volume": 4632062.6, "close_time": 1726876799999, "quote_volume": 10631790.7486, "trades": 41073, "taker_buy_base": 2293848.8, "taker_buy_quote": 5262548.4724 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 2.296, "high": 2.298, "low": 2.212, "close": 2.279, "volume": 2102131.6, "close_time": 1726963199999, "quote_volume": 4736366.0245, "trades": 19804, "taker_buy_base": 1049819.5, "taker_buy_quote": 2366352.4109 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 2.279, "high": 2.285, "low": 2.065, "close": 2.148, "volume": 2756213.2, "close_time": 1727049599999, "quote_volume": 5952192.9025, "trades": 25886, "taker_buy_base": 1322373.6, "taker_buy_quote": 2857973.5764 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 2.149, "high": 2.31, "low": 2.112, "close": 2.248, "volume": 5189903.8, "close_time": 1727135999999, "quote_volume": 11597021.0381, "trades": 43421, "taker_buy_base": 2569149.0, "taker_buy_quote": 5741330.8958 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 2.247, "high": 2.45, "low": 2.179, "close": 2.401, "volume": 6706864.3, "close_time": 1727222399999, "quote_volume": 15584904.9981, "trades": 58950, "taker_buy_base": 3427813.9, "taker_buy_quote": 7979066.6118 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 2.402, "high": 2.436, "low": 2.277, "close": 2.297, "volume": 5235767.2, "close_time": 1727308799999, "quote_volume": 12392458.1742, "trades": 39103, "taker_buy_base": 2456125.1, "taker_buy_quote": 5817622.9576 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 2.299, "high": 2.53, "low": 2.252, "close": 2.426, "volume": 8590642.3, "close_time": 1727395199999, "quote_volume": 20788405.0474, "trades": 72900, "taker_buy_base": 4052332.8, "taker_buy_quote": 9824116.6946 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 2.425, "high": 2.571, "low": 2.39, "close": 2.494, "volume": 11205676.7, "close_time": 1727481599999, "quote_volume": 27813839.7207, "trades": 91685, "taker_buy_base": 5570601.6, "taker_buy_quote": 13839768.6276 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2.495, "high": 2.569, "low": 2.417, "close": 2.48, "volume": 5606163.7, "close_time": 1727567999999, "quote_volume": 14039921.1661, "trades": 50057, "taker_buy_base": 2557469.7, "taker_buy_quote": 6403530.8578 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 2.48, "high": 2.571, "low": 2.361, "close": 2.494, "volume": 4464761.6, "close_time": 1727654399999, "quote_volume": 11016291.6736, "trades": 40402, "taker_buy_base": 2115759.9, "taker_buy_quote": 5218503.7375 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 2.495, "high": 2.518, "low": 2.254, "close": 2.284, "volume": 4672057.9, "close_time": 1727740799999, "quote_volume": 11175445.308, "trades": 42189, "taker_buy_base": 2160026.4, "taker_buy_quote": 5167130.9809 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 2.283, "high": 2.396, "low": 2.029, "close": 2.099, "volume": 5898058.7, "close_time": 1727827199999, "quote_volume": 12989752.5198, "trades": 54370, "taker_buy_base": 2820447.4, "taker_buy_quote": 6204887.7956 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 2.098, "high": 2.212, "low": 1.996, "close": 2.056, "volume": 4219102.7, "close_time": 1727913599999, "quote_volume": 8869527.8663, "trades": 40775, "taker_buy_base": 2130088.4, "taker_buy_quote": 4480324.1707 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 2.056, "high": 2.121, "low": 1.918, "close": 1.99, "volume": 3434465.0, "close_time": 1727999999999, "quote_volume": 6931962.5058, "trades": 34250, "taker_buy_base": 1564570.3, "taker_buy_quote": 3156021.4528 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.988, "high": 2.101, "low": 1.969, "close": 2.056, "volume": 2971543.7, "close_time": 1728086399999, "quote_volume": 6058802.0497, "trades": 28401, "taker_buy_base": 1449683.7, "taker_buy_quote": 2959399.0215 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 2.056, "high": 2.091, "low": 1.986, "close": 2.03, "volume": 1973277.3, "close_time": 1728172799999, "quote_volume": 4057006.8268, "trades": 14839, "taker_buy_base": 943844.9, "taker_buy_quote": 1941082.2302 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 2.03, "high": 2.112, "low": 1.957, "close": 2.092, "volume": 3450125.8, "close_time": 1728259199999, "quote_volume": 7031763.0255, "trades": 28191, "taker_buy_base": 1746424.5, "taker_buy_quote": 3558703.7047 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 2.092, "high": 2.19, "low": 1.981, "close": 1.987, "volume": 5670370.2, "close_time": 1728345599999, "quote_volume": 11841985.2235, "trades": 33396, "taker_buy_base": 2811800.1, "taker_buy_quote": 5881004.6627 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.987, "high": 2.023, "low": 1.89, "close": 1.937, "volume": 3593247.4, "close_time": 1728431999999, "quote_volume": 7049080.6233, "trades": 24032, "taker_buy_base": 1734797.5, "taker_buy_quote": 3410090.9775 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.938, "high": 1.982, "low": 1.865, "close": 1.902, "volume": 2856988.2, "close_time": 1728518399999, "quote_volume": 5506707.4003, "trades": 19689, "taker_buy_base": 1292509.6, "taker_buy_quote": 2489420.5099 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.901, "high": 1.934, "low": 1.8, "close": 1.878, "volume": 4644168.9, "close_time": 1728604799999, "quote_volume": 8747884.0119, "trades": 29668, "taker_buy_base": 2340574.8, "taker_buy_quote": 4415526.6109 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.878, "high": 1.959, "low": 1.864, "close": 1.906, "volume": 4403995.7, "close_time": 1728691199999, "quote_volume": 8449413.9652, "trades": 23567, "taker_buy_base": 2349244.2, "taker_buy_quote": 4511766.2431 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.906, "high": 2.005, "low": 1.902, "close": 1.953, "volume": 2939700.5, "close_time": 1728777599999, "quote_volume": 5737950.0284, "trades": 17639, "taker_buy_base": 1486956.5, "taker_buy_quote": 2901468.6322 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.953, "high": 2.013, "low": 1.89, "close": 1.985, "volume": 3481041.2, "close_time": 1728863999999, "quote_volume": 6806976.3942, "trades": 25363, "taker_buy_base": 1725729.6, "taker_buy_quote": 3385219.2947 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.985, "high": 2.369, "low": 1.94, "close": 2.319, "volume": 10860760.1, "close_time": 1728950399999, "quote_volume": 23199121.5969, "trades": 80596, "taker_buy_base": 5480844.1, "taker_buy_quote": 11713105.6706 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2.321, "high": 2.5, "low": 2.146, "close": 2.345, "volume": 15053402.5, "close_time": 1729036799999, "quote_volume": 34960175.2963, "trades": 135607, "taker_buy_base": 7686959.5, "taker_buy_quote": 17880141.8173 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2.345, "high": 2.347, "low": 2.175, "close": 2.207, "volume": 5989585.5, "close_time": 1729123199999, "quote_volume": 13454245.0816, "trades": 49806, "taker_buy_base": 3156633.1, "taker_buy_quote": 7094623.7652 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2.207, "high": 2.24, "low": 2.071, "close": 2.127, "volume": 3999892.7, "close_time": 1729209599999, "quote_volume": 8610516.8073, "trades": 34105, "taker_buy_base": 1951816.6, "taker_buy_quote": 4199456.3945 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.127, "high": 2.301, "low": 2.121, "close": 2.22, "volume": 4114770.4, "close_time": 1729295999999, "quote_volume": 9034334.5947, "trades": 34703, "taker_buy_base": 2040545.3, "taker_buy_quote": 4483112.3104 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2.22, "high": 2.283, "low": 2.15, "close": 2.279, "volume": 3013060.8, "close_time": 1729382399999, "quote_volume": 6650735.0658, "trades": 23539, "taker_buy_base": 1413509.4, "taker_buy_quote": 3126012.3223 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2.279, "high": 2.382, "low": 2.222, "close": 2.337, "volume": 4544373.1, "close_time": 1729468799999, "quote_volume": 10363715.5432, "trades": 34121, "taker_buy_base": 2221562.9, "taker_buy_quote": 5073172.4758 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2.336, "high": 2.409, "low": 2.168, "close": 2.17, "volume": 4591967.1, "close_time": 1729555199999, "quote_volume": 10477903.192, "trades": 37070, "taker_buy_base": 2169362.5, "taker_buy_quote": 4956679.8646 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2.168, "high": 2.253, "low": 2.153, "close": 2.176, "volume": 3643373.5, "close_time": 1729641599999, "quote_volume": 8024118.7183, "trades": 33583, "taker_buy_base": 1740108.5, "taker_buy_quote": 3835911.7843 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 2.177, "high": 2.295, "low": 2.073, "close": 2.278, "volume": 5356197.5, "close_time": 1729727999999, "quote_volume": 11656413.5775, "trades": 42459, "taker_buy_base": 2711100.0, "taker_buy_quote": 5906205.8304 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 2.279, "high": 2.572, "low": 2.275, "close": 2.409, "volume": 17303811.9, "close_time": 1729814399999, "quote_volume": 41911353.7627, "trades": 155811, "taker_buy_base": 8612088.7, "taker_buy_quote": 20865284.348 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 2.411, "high": 2.455, "low": 2.06, "close": 2.167, "volume": 10264400.2, "close_time": 1729900799999, "quote_volume": 23481905.3883, "trades": 91727, "taker_buy_base": 4856283.9, "taker_buy_quote": 11104922.6657 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 2.165, "high": 2.324, "low": 2.096, "close": 2.267, "volume": 5642539.5, "close_time": 1729987199999, "quote_volume": 12488617.4463, "trades": 52246, "taker_buy_base": 2856722.8, "taker_buy_quote": 6329202.8163 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 2.269, "high": 2.505, "low": 2.237, "close": 2.491, "volume": 8355823.6, "close_time": 1730073599999, "quote_volume": 19974168.4779, "trades": 71861, "taker_buy_base": 4439216.3, "taker_buy_quote": 10614922.1293 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 2.491, "high": 2.561, "low": 2.392, "close": 2.477, "volume": 11258298.2, "close_time": 1730159999999, "quote_volume": 27898162.6056, "trades": 99949, "taker_buy_base": 5308494.5, "taker_buy_quote": 13171192.6911 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 2.477, "high": 2.554, "low": 2.399, "close": 2.453, "volume": 8218062.5, "close_time": 1730246399999, "quote_volume": 20265712.8835, "trades": 75132, "taker_buy_base": 4136597.9, "taker_buy_quote": 10206566.3488 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2.453, "high": 2.55, "low": 2.303, "close": 2.37, "volume": 5786573.0, "close_time": 1730332799999, "quote_volume": 13877653.0494, "trades": 53628, "taker_buy_base": 2769742.6, "taker_buy_quote": 6647095.3388 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2.369, "high": 2.405, "low": 2.254, "close": 2.287, "volume": 4081504.7, "close_time": 1730419199999, "quote_volume": 9600644.956, "trades": 36140, "taker_buy_base": 1928726.2, "taker_buy_quote": 4539453.2959 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 2.287, "high": 2.369, "low": 2.211, "close": 2.245, "volume": 3676646.8, "close_time": 1730505599999, "quote_volume": 8408761.9544, "trades": 33649, "taker_buy_base": 1750897.5, "taker_buy_quote": 4006184.7216 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 2.244, "high": 2.291, "low": 2.17, "close": 2.225, "volume": 2289823.4, "close_time": 1730591999999, "quote_volume": 5090712.1013, "trades": 21974, "taker_buy_base": 1153226.9, "taker_buy_quote": 2566591.3923 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 2.226, "high": 2.238, "low": 1.917, "close": 2.005, "volume": 5335967.9, "close_time": 1730678399999, "quote_volume": 10808417.4626, "trades": 49470, "taker_buy_base": 2609056.0, "taker_buy_quote": 5281618.1118 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 2.004, "high": 2.058, "low": 1.845, "close": 1.853, "volume": 5042821.1, "close_time": 1730764799999, "quote_volume": 9777321.3575, "trades": 41738, "taker_buy_base": 2432158.0, "taker_buy_quote": 4727110.3804 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.852, "high": 2.062, "low": 1.836, "close": 1.991, "volume": 5504512.4, "close_time": 1730851199999, "quote_volume": 10711705.4349, "trades": 42220, "taker_buy_base": 2995487.9, "taker_buy_quote": 5836664.1006 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.991, "high": 2.398, "low": 1.985, "close": 2.353, "volume": 11001960.8, "close_time": 1730937599999, "quote_volume": 24715163.8345, "trades": 97339, "taker_buy_base": 5530161.2, "taker_buy_quote": 12416966.3044 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 2.353, "high": 2.837, "low": 2.254, "close": 2.818, "volume": 11299115.4, "close_time": 1731023999999, "quote_volume": 28589714.6439, "trades": 99327, "taker_buy_base": 5988175.5, "taker_buy_quote": 15169482.7163 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 2.819, "high": 3.027, "low": 2.726, "close": 2.946, "volume": 23494686.4, "close_time": 1731110399999, "quote_volume": 67607177.7703, "trades": 202228, "taker_buy_base": 11600109.0, "taker_buy_quote": 33429136.9851 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 2.947, "high": 3.207, "low": 2.858, "close": 3.134, "volume": 9943848.9, "close_time": 1731196799999, "quote_volume": 29937374.2593, "trades": 101152, "taker_buy_base": 4802949.9, "taker_buy_quote": 14474086.8867 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 3.132, "high": 3.192, "low": 2.892, "close": 3.065, "volume": 9491239.8, "close_time": 1731283199999, "quote_volume": 29224532.0456, "trades": 116551, "taker_buy_base": 4569243.8, "taker_buy_quote": 14079967.5847 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 3.066, "high": 3.17, "low": 2.902, "close": 3.06, "volume": 10615420.1, "close_time": 1731369599999, "quote_volume": 32288776.8232, "trades": 130252, "taker_buy_base": 4997969.9, "taker_buy_quote": 15214770.9103 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 3.061, "high": 3.212, "low": 2.828, "close": 3.014, "volume": 13843803.1, "close_time": 1731455999999, "quote_volume": 41494739.3662, "trades": 161548, "taker_buy_base": 6656399.4, "taker_buy_quote": 19958617.7038 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3.016, "high": 3.358, "low": 2.743, "close": 3.136, "volume": 16129558.8, "close_time": 1731542399999, "quote_volume": 49228264.6927, "trades": 216447, "taker_buy_base": 8235114.6, "taker_buy_quote": 25177298.4587 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 3.138, "high": 3.188, "low": 2.706, "close": 2.754, "volume": 7751790.3, "close_time": 1731628799999, "quote_volume": 23137853.2361, "trades": 106646, "taker_buy_base": 3470322.9, "taker_buy_quote": 10376524.9417 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 2.754, "high": 2.851, "low": 2.636, "close": 2.817, "volume": 5065072.9, "close_time": 1731715199999, "quote_volume": 13921704.6381, "trades": 55732, "taker_buy_base": 2491234.5, "taker_buy_quote": 6859610.6545 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 2.817, "high": 2.843, "low": 2.668, "close": 2.748, "volume": 5223962.1, "close_time": 1731801599999, "quote_volume": 14448131.3008, "trades": 53597, "taker_buy_base": 2576359.4, "taker_buy_quote": 7130301.6682 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 2.749, "high": 3.12, "low": 2.622, "close": 2.858, "volume": 12475312.1, "close_time": 1731887999999, "quote_volume": 36444190.7253, "trades": 138140, "taker_buy_base": 6002146.6, "taker_buy_quote": 17543294.2626 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 2.86, "high": 3.103, "low": 2.826, "close": 2.945, "volume": 9391158.8, "close_time": 1731974399999, "quote_volume": 27621952.9786, "trades": 106738, "taker_buy_base": 4483504.9, "taker_buy_quote": 13186755.3701 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 2.945, "high": 2.989, "low": 2.805, "close": 2.908, "volume": 5840200.9, "close_time": 1732060799999, "quote_volume": 16803420.4474, "trades": 81096, "taker_buy_base": 2747534.2, "taker_buy_quote": 7901418.9345 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 2.908, "high": 2.911, "low": 2.607, "close": 2.727, "volume": 5521177.1, "close_time": 1732147199999, "quote_volume": 15232685.1304, "trades": 59466, "taker_buy_base": 2732076.6, "taker_buy_quote": 7538659.0726 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 2.728, "high": 3.395, "low": 2.706, "close": 3.365, "volume": 12596619.6, "close_time": 1732233599999, "quote_volume": 38573171.5652, "trades": 154611, "taker_buy_base": 6421609.3, "taker_buy_quote": 19668598.9054 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 3.367, "high": 3.746, "low": 3.31, "close": 3.634, "volume": 20763719.7, "close_time": 1732319999999, "quote_volume": 73358241.4503, "trades": 242121, "taker_buy_base": 9635828.2, "taker_buy_quote": 34013995.3277 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 3.633, "high": 3.829, "low": 3.475, "close": 3.574, "volume": 8088838.7, "close_time": 1732406399999, "quote_volume": 29414477.3139, "trades": 127616, "taker_buy_base": 3933190.0, "taker_buy_quote": 14306291.1548 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 3.574, "high": 3.868, "low": 3.427, "close": 3.781, "volume": 8451235.1, "close_time": 1732492799999, "quote_volume": 30999283.2136, "trades": 126744, "taker_buy_base": 4293935.6, "taker_buy_quote": 15763705.8412 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 3.783, "high": 3.95, "low": 3.378, "close": 3.519, "volume": 8299046.4, "close_time": 1732579199999, "quote_volume": 30411950.3438, "trades": 120359, "taker_buy_base": 4236755.6, "taker_buy_quote": 15557178.3769 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 3.518, "high": 3.566, "low": 3.192, "close": 3.447, "volume": 6195066.6, "close_time": 1732665599999, "quote_volume": 21092479.3346, "trades": 83716, "taker_buy_base": 3141854.1, "taker_buy_quote": 10698228.5046 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 3.447, "high": 3.813, "low": 3.433, "close": 3.671, "volume": 5838123.9, "close_time": 1732751999999, "quote_volume": 21023175.6287, "trades": 96441, "taker_buy_base": 3034885.1, "taker_buy_quote": 10924566.5198 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 3.671, "high": 3.756, "low": 3.437, "close": 3.562, "volume": 5988237.4, "close_time": 1732838399999, "quote_volume": 21250393.6487, "trades": 100973, "taker_buy_base": 2923215.9, "taker_buy_quote": 10379767.1732 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3.561, "high": 3.785, "low": 3.512, "close": 3.714, "volume": 5355628.6, "close_time": 1732924799999, "quote_volume": 19582689.631, "trades": 82421, "taker_buy_base": 2789837.5, "taker_buy_quote": 10209282.2889 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 3.714, "high": 3.842, "low": 3.63, "close": 3.693, "volume": 4294601.5, "close_time": 1733011199999, "quote_volume": 16008014.4655, "trades": 74071, "taker_buy_base": 2153395.3, "taker_buy_quote": 8026041.656 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.694, "high": 3.895, "low": 3.6, "close": 3.805, "volume": 5027346.8, "close_time": 1733097599999, "quote_volume": 18982375.1177, "trades": 81398, "taker_buy_base": 2696198.1, "taker_buy_quote": 10188115.1621 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.804, "high": 3.837, "low": 3.341, "close": 3.594, "volume": 6617035.4, "close_time": 1733183999999, "quote_volume": 23133213.7814, "trades": 106950, "taker_buy_base": 3361813.6, "taker_buy_quote": 11739240.4393 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.596, "high": 3.749, "low": 3.192, "close": 3.607, "volume": 8811997.2, "close_time": 1733270399999, "quote_volume": 30593743.9067, "trades": 138459, "taker_buy_base": 4144437.1, "taker_buy_quote": 14395657.7591 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.609, "high": 3.755, "low": 3.493, "close": 3.631, "volume": 6162405.7, "close_time": 1733356799999, "quote_volume": 22543819.8534, "trades": 105415, "taker_buy_base": 3021301.2, "taker_buy_quote": 11050271.5291 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.631, "high": 3.88, "low": 3.4, "close": 3.608, "volume": 8261187.0, "close_time": 1733443199999, "quote_volume": 30178021.5954, "trades": 141216, "taker_buy_base": 4179283.9, "taker_buy_quote": 15270549.6143 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.609, "high": 3.8, "low": 3.479, "close": 3.491, "volume": 6078286.4, "close_time": 1733529599999, "quote_volume": 22100551.2371, "trades": 142950, "taker_buy_base": 3099014.1, "taker_buy_quote": 11275507.6515 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 3.491, "high": 4.112, "low": 3.458, "close": 3.91, "volume": 11847404.6, "close_time": 1733615999999, "quote_volume": 44329326.7788, "trades": 184251, "taker_buy_base": 5534010.7, "taker_buy_quote": 20805821.8339 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 3.911, "high": 4.15, "low": 3.694, "close": 3.858, "volume": 9063865.7, "close_time": 1733702399999, "quote_volume": 35335389.3486, "trades": 148167, "taker_buy_base": 4320604.5, "taker_buy_quote": 16853363.2986 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 3.859, "high": 3.859, "low": 3.083, "close": 3.609, "volume": 12575868.3, "close_time": 1733788799999, "quote_volume": 44664331.0944, "trades": 220775, "taker_buy_base": 6255257.3, "taker_buy_quote": 22222365.3558 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 3.609, "high": 3.889, "low": 3.25, "close": 3.648, "volume": 15146146.4, "close_time": 1733875199999, "quote_volume": 54631310.5393, "trades": 266278, "taker_buy_base": 7471228.4, "taker_buy_quote": 26927718.1559 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 3.648, "high": 4.208, "low": 3.495, "close": 3.887, "volume": 13120293.6, "close_time": 1733961599999, "quote_volume": 51363392.4616, "trades": 266831, "taker_buy_base": 6671510.7, "taker_buy_quote": 26112310.5128 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 3.887, "high": 4.34, "low": 3.829, "close": 3.903, "volume": 8433506.5, "close_time": 1734047999999, "quote_volume": 34439088.8918, "trades": 157422, "taker_buy_base": 4142123.6, "taker_buy_quote": 16925913.9849 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 3.905, "high": 4.022, "low": 3.841, "close": 3.979, "volume": 5378535.7, "close_time": 1734134399999, "quote_volume": 21131977.0313, "trades": 93480, "taker_buy_base": 2532841.0, "taker_buy_quote": 9957059.7978 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 3.979, "high": 3.998, "low": 3.594, "close": 3.672, "volume": 2680492.2, "close_time": 1734220799999, "quote_volume": 10185283.8492, "trades": 46988, "taker_buy_base": 1197466.8, "taker_buy_quote": 4550224.9592 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 3.672, "high": 3.756, "low": 3.549, "close": 3.709, "volume": 1609001.7, "close_time": 1734307199999, "quote_volume": 5893623.4069, "trades": 29199, "taker_buy_base": 816432.2, "taker_buy_quote": 2991889.7465 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 3.709, "high": 3.833, "low": 3.469, "close": 3.487, "volume": 3739519.8, "close_time": 1734393599999, "quote_volume": 13634356.4778, "trades": 64681, "taker_buy_base": 1670735.6, "taker_buy_quote": 6098267.0671 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 3.488, "high": 3.65, "low": 3.314, "close": 3.352, "volume": 4049424.9, "close_time": 1734479999999, "quote_volume": 14192520.2733, "trades": 65050, "taker_buy_base": 1978936.6, "taker_buy_quote": 6936798.4502 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 3.353, "high": 3.389, "low": 2.9, "close": 2.99, "volume": 5553585.7, "close_time": 1734566399999, "quote_volume": 17478804.9348, "trades": 95364, "taker_buy_base": 2657879.8, "taker_buy_quote": 8372367.7042 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.99, "high": 3.122, "low": 2.631, "close": 2.86, "volume": 10252152.0, "close_time": 1734652799999, "quote_volume": 29515494.2013, "trades": 150133, "taker_buy_base": 5123793.7, "taker_buy_quote": 14788029.0996 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.862, "high": 3.092, "low": 2.693, "close": 3.08, "volume": 9499099.3, "close_time": 1734739199999, "quote_volume": 27438275.485, "trades": 118336, "taker_buy_base": 4579673.4, "taker_buy_quote": 13244197.2033 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 3.079, "high": 3.3, "low": 2.869, "close": 2.896, "volume": 3620559.3, "close_time": 1734825599999, "quote_volume": 11029247.0434, "trades": 50273, "taker_buy_base": 1757312.5, "taker_buy_quote": 5361101.9649 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 2.897, "high": 3.098, "low": 2.832, "close": 2.905, "volume": 3021451.3, "close_time": 1734911999999, "quote_volume": 8940198.611, "trades": 48620, "taker_buy_base": 1504856.8, "taker_buy_quote": 4454134.1475 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 2.906, "high": 3.188, "low": 2.867, "close": 3.131, "volume": 3003907.7, "close_time": 1734998399999, "quote_volume": 9039136.4418, "trades": 40498, "taker_buy_base": 1574257.4, "taker_buy_quote": 4737043.8594 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 3.132, "high": 3.224, "low": 3.059, "close": 3.212, "volume": 2499951.3, "close_time": 1735084799999, "quote_volume": 7865780.6955, "trades": 31389, "taker_buy_base": 1240230.5, "taker_buy_quote": 3901197.1348 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 3.211, "high": 3.297, "low": 3.188, "close": 3.257, "volume": 2448848.2, "close_time": 1735171199999, "quote_volume": 7893744.1262, "trades": 44550, "taker_buy_base": 1020234.3, "taker_buy_quote": 3294194.215 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 3.26, "high": 3.285, "low": 3.138, "close": 3.149, "volume": 2343841.3, "close_time": 1735257599999, "quote_volume": 7471435.7354, "trades": 32029, "taker_buy_base": 1018570.8, "taker_buy_quote": 3247964.8924 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 3.151, "high": 3.369, "low": 3.135, "close": 3.234, "volume": 2571223.0, "close_time": 1735343999999, "quote_volume": 8331188.9103, "trades": 35946, "taker_buy_base": 1208246.6, "taker_buy_quote": 3921457.8738 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 3.236, "high": 3.334, "low": 3.119, "close": 3.321, "volume": 1403174.9, "close_time": 1735430399999, "quote_volume": 4514585.3442, "trades": 21813, "taker_buy_base": 648382.2, "taker_buy_quote": 2085721.4848 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 3.323, "high": 3.345, "low": 3.23, "close": 3.251, "volume": 1046696.3, "close_time": 1735516799999, "quote_volume": 3447969.4835, "trades": 16764, "taker_buy_base": 458378.1, "taker_buy_quote": 1510376.9956 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 3.252, "high": 3.477, "low": 3.242, "close": 3.292, "volume": 3285193.1, "close_time": 1735603199999, "quote_volume": 11049712.3579, "trades": 49773, "taker_buy_base": 1628886.9, "taker_buy_quote": 5482013.267 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 3.294, "high": 3.409, "low": 3.155, "close": 3.327, "volume": 2274379.0, "close_time": 1735689599999, "quote_volume": 7460690.1675, "trades": 35669, "taker_buy_base": 1003331.4, "taker_buy_quote": 3289342.918 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 3.326, "high": 3.425, "low": 3.112, "close": 3.177, "volume": 2482745.9, "close_time": 1735775999999, "quote_volume": 7976335.7079, "trades": 37767, "taker_buy_base": 1063464.0, "taker_buy_quote": 3418109.6468 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 3.178, "high": 3.301, "low": 3.122, "close": 3.147, "volume": 3109364.1, "close_time": 1735862399999, "quote_volume": 10036171.0148, "trades": 39258, "taker_buy_base": 1514125.3, "taker_buy_quote": 4888872.7762 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 3.147, "high": 3.269, "low": 2.985, "close": 3.192, "volume": 3397417.7, "close_time": 1735948799999, "quote_volume": 10612047.4427, "trades": 56621, "taker_buy_base": 1575164.8, "taker_buy_quote": 4916484.2389 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 3.193, "high": 3.227, "low": 3.07, "close": 3.096, "volume": 1984479.7, "close_time": 1736035199999, "quote_volume": 6233400.7164, "trades": 30586, "taker_buy_base": 964677.9, "taker_buy_quote": 3030581.0428 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 3.097, "high": 3.163, "low": 3.047, "close": 3.108, "volume": 1080303.7, "close_time": 1736121599999, "quote_volume": 3350921.7813, "trades": 20061, "taker_buy_base": 524832.0, "taker_buy_quote": 1628066.8685 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 3.109, "high": 3.245, "low": 3.077, "close": 3.238, "volume": 1748852.4, "close_time": 1736207999999, "quote_volume": 5525888.5964, "trades": 27638, "taker_buy_base": 810172.8, "taker_buy_quote": 2556860.8085 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 3.24, "high": 3.279, "low": 2.999, "close": 3.003, "volume": 3081178.3, "close_time": 1736294399999, "quote_volume": 9758407.6821, "trades": 57941, "taker_buy_base": 1295792.7, "taker_buy_quote": 4099671.777 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 3.004, "high": 3.11, "low": 2.784, "close": 3.088, "volume": 4192612.4, "close_time": 1736380799999, "quote_volume": 12339215.9183, "trades": 66336, "taker_buy_base": 1877165.3, "taker_buy_quote": 5520282.5519 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 3.087, "high": 3.102, "low": 2.737, "close": 2.785, "volume": 2727990.6, "close_time": 1736467199999, "quote_volume": 7922577.2341, "trades": 35987, "taker_buy_base": 1248772.4, "taker_buy_quote": 3628396.4649 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.788, "high": 2.906, "low": 2.684, "close": 2.733, "volume": 2243537.9, "close_time": 1736553599999, "quote_volume": 6280272.6632, "trades": 31023, "taker_buy_base": 1110621.7, "taker_buy_quote": 3108715.4364 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.734, "high": 2.765, "low": 2.654, "close": 2.693, "volume": 881938.1, "close_time": 1736639999999, "quote_volume": 2382210.4506, "trades": 14490, "taker_buy_base": 443696.6, "taker_buy_quote": 1198502.4082 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.694, "high": 2.705, "low": 2.563, "close": 2.595, "volume": 907950.9, "close_time": 1736726399999, "quote_volume": 2389404.0523, "trades": 14344, "taker_buy_base": 414045.5, "taker_buy_quote": 1091807.1132 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.596, "high": 2.677, "low": 2.215, "close": 2.428, "volume": 3230289.3, "close_time": 1736812799999, "quote_volume": 7663683.6451, "trades": 46039, "taker_buy_base": 1569853.9, "taker_buy_quote": 3718253.7312 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.428, "high": 2.544, "low": 2.427, "close": 2.486, "volume": 1065664.9, "close_time": 1736899199999, "quote_volume": 2654884.1629, "trades": 15762, "taker_buy_base": 559801.6, "taker_buy_quote": 1395580.3675 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.488, "high": 2.757, "low": 2.383, "close": 2.754, "volume": 2791624.8, "close_time": 1736985599999, "quote_volume": 7229680.823, "trades": 48450, "taker_buy_base": 1551638.6, "taker_buy_quote": 4037121.0854 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.754, "high": 2.825, "low": 2.631, "close": 2.666, "volume": 4560144.6, "close_time": 1737071999999, "quote_volume": 12473334.9774, "trades": 75736, "taker_buy_base": 2284752.9, "taker_buy_quote": 6253039.0798 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.668, "high": 3.033, "low": 2.667, "close": 3.004, "volume": 3475950.1, "close_time": 1737158399999, "quote_volume": 9865646.8173, "trades": 52494, "taker_buy_base": 1632385.9, "taker_buy_quote": 4622777.7148 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 3.004, "high": 3.46, "low": 2.931, "close": 3.211, "volume": 15873076.5, "close_time": 1737244799999, "quote_volume": 50168990.1233, "trades": 213260, "taker_buy_base": 7826868.3, "taker_buy_quote": 24768985.3907 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 3.211, "high": 3.46, "low": 2.873, "close": 2.966, "volume": 16543419.9, "close_time": 1737331199999, "quote_volume": 53123437.136, "trades": 243581, "taker_buy_base": 7736723.5, "taker_buy_quote": 24873273.8207 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 2.966, "high": 3.132, "low": 2.759, "close": 2.92, "volume": 9035091.4, "close_time": 1737417599999, "quote_volume": 26460923.643, "trades": 177816, "taker_buy_base": 4400197.5, "taker_buy_quote": 12893980.1036 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 2.922, "high": 3.135, "low": 2.766, "close": 2.985, "volume": 3914020.2, "close_time": 1737503999999, "quote_volume": 11441286.2403, "trades": 80240, "taker_buy_base": 2091280.8, "taker_buy_quote": 6122837.3245 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 2.984, "high": 3.224, "low": 2.935, "close": 3.078, "volume": 4627382.5, "close_time": 1737590399999, "quote_volume": 14121060.4116, "trades": 71618, "taker_buy_base": 2464569.0, "taker_buy_quote": 7523614.8687 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 3.077, "high": 3.079, "low": 2.713, "close": 2.798, "volume": 3777902.5, "close_time": 1737676799999, "quote_volume": 10728968.9534, "trades": 52690, "taker_buy_base": 1853031.9, "taker_buy_quote": 5262746.3373 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 2.797, "high": 3.012, "low": 2.715, "close": 2.758, "volume": 3780739.6, "close_time": 1737763199999, "quote_volume": 10894919.4168, "trades": 48096, "taker_buy_base": 1973748.6, "taker_buy_quote": 5693017.4297 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.759, "high": 2.935, "low": 2.688, "close": 2.88, "volume": 3167432.8, "close_time": 1737849599999, "quote_volume": 8896150.3661, "trades": 41656, "taker_buy_base": 1526869.0, "taker_buy_quote": 4295882.5233 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.882, "high": 3.174, "low": 2.833, "close": 2.901, "volume": 5060659.2, "close_time": 1737935999999, "quote_volume": 15197385.5666, "trades": 85061, "taker_buy_base": 2618964.3, "taker_buy_quote": 7862942.8933 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 2.901, "high": 2.95, "low": 2.582, "close": 2.905, "volume": 5402208.7, "close_time": 1738022399999, "quote_volume": 14807667.423, "trades": 66388, "taker_buy_base": 2583441.2, "taker_buy_quote": 7068465.415 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 2.905, "high": 3.077, "low": 2.79, "close": 2.833, "volume": 4770485.9, "close_time": 1738108799999, "quote_volume": 14030209.6494, "trades": 91796, "taker_buy_base": 2252519.7, "taker_buy_quote": 6633089.4513 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 2.833, "high": 3.392, "low": 2.831, "close": 3.234, "volume": 8232251.4, "close_time": 1738195199999, "quote_volume": 25636445.1279, "trades": 121765, "taker_buy_base": 4471893.6, "taker_buy_quote": 13937356.7193 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.233, "high": 3.408, "low": 3.192, "close": 3.355, "volume": 3646681.7, "close_time": 1738281599999, "quote_volume": 12151101.7062, "trades": 50741, "taker_buy_base": 1850101.3, "taker_buy_quote": 6166736.5457 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 3.355, "high": 3.549, "low": 3.315, "close": 3.392, "volume": 4770784.0, "close_time": 1738367999999, "quote_volume": 16342660.8409, "trades": 87519, "taker_buy_base": 2395909.3, "taker_buy_quote": 8218272.7723 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 3.391, "high": 3.424, "low": 2.992, "close": 3.0, "volume": 3395919.2, "close_time": 1738454399999, "quote_volume": 11007282.1874, "trades": 50947, "taker_buy_base": 1501876.5, "taker_buy_quote": 4874356.2567 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 2.999, "high": 3.146, "low": 2.711, "close": 2.869, "volume": 5950910.2, "close_time": 1738540799999, "quote_volume": 17553099.7017, "trades": 90990, "taker_buy_base": 2784355.1, "taker_buy_quote": 8222634.9588 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2.871, "high": 3.148, "low": 2.258, "close": 3.105, "volume": 11604693.3, "close_time": 1738627199999, "quote_volume": 31582497.552, "trades": 148884, "taker_buy_base": 5943907.3, "taker_buy_quote": 16189096.7907 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.106, "high": 3.3, "low": 2.843, "close": 2.942, "volume": 9824480.1, "close_time": 1738713599999, "quote_volume": 29872641.6331, "trades": 135517, "taker_buy_base": 5080939.9, "taker_buy_quote": 15434805.4629 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 2.943, "high": 2.952, "low": 2.571, "close": 2.625, "volume": 6527900.9, "close_time": 1738799999999, "quote_volume": 17824159.0176, "trades": 91756, "taker_buy_base": 3287787.5, "taker_buy_quote": 8970214.911 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 2.624, "high": 3.152, "low": 2.448, "close": 2.498, "volume": 11407188.0, "close_time": 1738886399999, "quote_volume": 30755061.569, "trades": 154223, "taker_buy_base": 5638774.0, "taker_buy_quote": 15229409.3314 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 2.499, "high": 2.679, "low": 2.409, "close": 2.471, "volume": 4761491.2, "close_time": 1738972799999, "quote_volume": 12155019.8367, "trades": 89966, "taker_buy_base": 2238875.2, "taker_buy_quote": 5721941.1716 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 2.47, "high": 2.553, "low": 2.426, "close": 2.531, "volume": 1896912.1, "close_time": 1739059199999, "quote_volume": 4719839.3277, "trades": 38009, "taker_buy_base": 841257.2, "taker_buy_quote": 2094298.2358 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 2.531, "high": 2.62, "low": 2.362, "close": 2.478, "volume": 2788966.5, "close_time": 1739145599999, "quote_volume": 7020877.9646, "trades": 46373, "taker_buy_base": 1182788.7, "taker_buy_quote": 2977099.7665 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 2.479, "high": 2.657, "low": 2.43, "close": 2.558, "volume": 2606417.5, "close_time": 1739231999999, "quote_volume": 6664499.3791, "trades": 47830, "taker_buy_base": 1227638.0, "taker_buy_quote": 3140703.2544 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 2.557, "high": 2.694, "low": 2.55, "close": 2.627, "volume": 2897239.9, "close_time": 1739318399999, "quote_volume": 7578875.6541, "trades": 49162, "taker_buy_base": 1423755.4, "taker_buy_quote": 3725592.3207 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 2.626, "high": 3.018, "low": 2.591, "close": 2.992, "volume": 5491670.7, "close_time": 1739404799999, "quote_volume": 15164291.8951, "trades": 107308, "taker_buy_base": 2556336.7, "taker_buy_quote": 7071359.0501 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 2.992, "high": 3.111, "low": 2.92, "close": 3.026, "volume": 3391352.7, "close_time": 1739491199999, "quote_volume": 10178956.6284, "trades": 63592, "taker_buy_base": 1682878.4, "taker_buy_quote": 5054518.0826 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.027, "high": 3.592, "low": 3.023, "close": 3.209, "volume": 8084054.5, "close_time": 1739577599999, "quote_volume": 26789899.7529, "trades": 140488, "taker_buy_base": 4119878.0, "taker_buy_quote": 13662818.5592 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.21, "high": 3.252, "low": 3.105, "close": 3.152, "volume": 2235220.3, "close_time": 1739663999999, "quote_volume": 7111646.4014, "trades": 51317, "taker_buy_base": 958148.9, "taker_buy_quote": 3050746.4412 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.15, "high": 3.212, "low": 3.023, "close": 3.055, "volume": 1659805.4, "close_time": 1739750399999, "quote_volume": 5134614.2191, "trades": 39364, "taker_buy_base": 716361.9, "taker_buy_quote": 2217062.3251 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.054, "high": 3.106, "low": 2.712, "close": 2.717, "volume": 4662858.3, "close_time": 1739836799999, "quote_volume": 13454688.2025, "trades": 93273, "taker_buy_base": 2136707.5, "taker_buy_quote": 6155093.4942 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 2.717, "high": 2.738, "low": 2.494, "close": 2.64, "volume": 4188047.1, "close_time": 1739923199999, "quote_volume": 10976766.5489, "trades": 83335, "taker_buy_base": 1884248.0, "taker_buy_quote": 4937609.0512 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 2.641, "high": 2.768, "low": 2.563, "close": 2.593, "volume": 2666163.8, "close_time": 1740009599999, "quote_volume": 7088303.241, "trades": 62077, "taker_buy_base": 1305887.3, "taker_buy_quote": 3475937.9752 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 2.594, "high": 2.747, "low": 2.565, "close": 2.737, "volume": 2079436.2, "close_time": 1740095999999, "quote_volume": 5528151.4237, "trades": 55108, "taker_buy_base": 1112509.3, "taker_buy_quote": 2958494.1673 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 2.736, "high": 4.0, "low": 2.674, "close": 2.929, "volume": 29935194.0, "close_time": 1740182399999, "quote_volume": 97522239.8705, "trades": 539272, "taker_buy_base": 14689381.4, "taker_buy_quote": 47851371.1756 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 2.93, "high": 2.993, "low": 2.818, "close": 2.961, "volume": 8080829.7, "close_time": 1740268799999, "quote_volume": 23402442.4005, "trades": 125264, "taker_buy_base": 3900463.1, "taker_buy_quote": 11296724.0703 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 2.96, "high": 2.96, "low": 2.721, "close": 2.785, "volume": 3914214.3, "close_time": 1740355199999, "quote_volume": 10964093.0799, "trades": 72015, "taker_buy_base": 1761614.3, "taker_buy_quote": 4935966.1089 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 2.785, "high": 2.825, "low": 2.442, "close": 2.506, "volume": 4717696.7, "close_time": 1740441599999, "quote_volume": 12421847.9402, "trades": 86591, "taker_buy_base": 2020392.4, "taker_buy_quote": 5318466.5533 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.503, "high": 2.598, "low": 2.369, "close": 2.594, "volume": 5737801.7, "close_time": 1740527999999, "quote_volume": 14181686.0271, "trades": 112497, "taker_buy_base": 2742436.5, "taker_buy_quote": 6783110.3189 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.594, "high": 2.73, "low": 2.489, "close": 2.583, "volume": 4215712.9, "close_time": 1740614399999, "quote_volume": 10971574.2013, "trades": 92594, "taker_buy_base": 2031169.9, "taker_buy_quote": 5297721.5266 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.585, "high": 2.607, "low": 2.451, "close": 2.486, "volume": 2364758.9, "close_time": 1740700799999, "quote_volume": 5992676.1925, "trades": 42076, "taker_buy_base": 1114987.4, "taker_buy_quote": 2827124.085 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.487, "high": 2.584, "low": 2.253, "close": 2.528, "volume": 6421676.5, "close_time": 1740787199999, "quote_volume": 15494586.6366, "trades": 94584, "taker_buy_base": 3262294.7, "taker_buy_quote": 7876978.0861 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2.528, "high": 2.542, "low": 2.363, "close": 2.427, "volume": 2447422.1, "close_time": 1740873599999, "quote_volume": 5987658.1524, "trades": 35858, "taker_buy_base": 1191841.2, "taker_buy_quote": 2916875.7261 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2.428, "high": 2.8, "low": 2.369, "close": 2.778, "volume": 6278244.2, "close_time": 1740959999999, "quote_volume": 16405151.0944, "trades": 115418, "taker_buy_base": 3255173.1, "taker_buy_quote": 8484543.5053 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 2.778, "high": 2.783, "low": 2.331, "close": 2.343, "volume": 5691064.8, "close_time": 1741046399999, "quote_volume": 14580445.006, "trades": 112533, "taker_buy_base": 2611127.9, "taker_buy_quote": 6681425.0818 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.343, "high": 2.427, "low": 1.999, "close": 2.374, "volume": 9886555.2, "close_time": 1741132799999, "quote_volume": 21680173.1035, "trades": 152915, "taker_buy_base": 4976006.2, "taker_buy_quote": 10896265.6541 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.374, "high": 2.772, "low": 2.334, "close": 2.695, "volume": 9648642.1, "close_time": 1741219199999, "quote_volume": 24751487.5067, "trades": 132586, "taker_buy_base": 5167291.4, "taker_buy_quote": 13256352.0483 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.695, "high": 2.757, "low": 2.507, "close": 2.631, "volume": 7884702.7, "close_time": 1741305599999, "quote_volume": 20687974.8927, "trades": 140630, "taker_buy_base": 3709134.3, "taker_buy_quote": 9738857.4595 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.631, "high": 2.721, "low": 2.442, "close": 2.472, "volume": 6284009.4, "close_time": 1741391999999, "quote_volume": 16343123.5443, "trades": 113295, "taker_buy_base": 3015241.9, "taker_buy_quote": 7855491.1151 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.472, "high": 2.505, "low": 2.28, "close": 2.324, "volume": 3459062.3, "close_time": 1741478399999, "quote_volume": 8153346.5763, "trades": 65781, "taker_buy_base": 1447488.1, "taker_buy_quote": 3416362.8611 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.324, "high": 2.395, "low": 2.123, "close": 2.141, "volume": 2799984.5, "close_time": 1741564799999, "quote_volume": 6329663.666, "trades": 50488, "taker_buy_base": 1292533.4, "taker_buy_quote": 2923457.075 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.142, "high": 2.3, "low": 2.072, "close": 2.116, "volume": 4887022.6, "close_time": 1741651199999, "quote_volume": 10557954.4396, "trades": 72823, "taker_buy_base": 2568391.9, "taker_buy_quote": 5552232.1817 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.116, "high": 2.246, "low": 1.976, "close": 2.15, "volume": 4816668.5, "close_time": 1741737599999, "quote_volume": 10198779.5217, "trades": 67103, "taker_buy_base": 2449182.8, "taker_buy_quote": 5195473.1992 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.151, "high": 2.262, "low": 2.05, "close": 2.157, "volume": 3512377.4, "close_time": 1741823999999, "quote_volume": 7575045.3162, "trades": 41953, "taker_buy_base": 1764501.1, "taker_buy_quote": 3804851.0841 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.157, "high": 2.241, "low": 2.093, "close": 2.142, "volume": 2743550.3, "close_time": 1741910399999, "quote_volume": 5942916.2276, "trades": 40455, "taker_buy_base": 1432497.1, "taker_buy_quote": 3100479.8518 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.143, "high": 2.298, "low": 2.132, "close": 2.234, "volume": 2434095.0, "close_time": 1741996799999, "quote_volume": 5420148.4211, "trades": 35682, "taker_buy_base": 1254143.1, "taker_buy_quote": 2793730.5047 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.233, "high": 2.261, "low": 2.166, "close": 2.23, "volume": 1888964.6, "close_time": 1742083199999, "quote_volume": 4180952.8894, "trades": 22439, "taker_buy_base": 928727.4, "taker_buy_quote": 2055819.8004 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.231, "high": 2.254, "low": 2.067, "close": 2.092, "volume": 1802235.9, "close_time": 1742169599999, "quote_volume": 3904103.2154, "trades": 29363, "taker_buy_base": 857986.7, "taker_buy_quote": 1858070.0635 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.092, "high": 2.231, "low": 2.092, "close": 2.204, "volume": 2362346.8, "close_time": 1742255999999, "quote_volume": 5137652.0654, "trades": 33201, "taker_buy_base": 1097889.1, "taker_buy_quote": 2385782.6179 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.204, "high": 2.217, "low": 2.087, "close": 2.161, "volume": 2598416.8, "close_time": 1742342399999, "quote_volume": 5542537.8907, "trades": 43734, "taker_buy_base": 1052089.6, "taker_buy_quote": 2243580.6065 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.161, "high": 2.268, "low": 2.106, "close": 2.263, "volume": 4226330.3, "close_time": 1742428799999, "quote_volume": 9145916.4405, "trades": 59979, "taker_buy_base": 2081849.0, "taker_buy_quote": 4507993.7893 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.262, "high": 2.287, "low": 2.1, "close": 2.145, "volume": 3068457.8, "close_time": 1742515199999, "quote_volume": 6632384.5157, "trades": 32676, "taker_buy_base": 1523763.1, "taker_buy_quote": 3290700.297 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.145, "high": 2.168, "low": 2.054, "close": 2.132, "volume": 2033813.8, "close_time": 1742601599999, "quote_volume": 4293946.766, "trades": 22348, "taker_buy_base": 1011733.0, "taker_buy_quote": 2138590.2569 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.131, "high": 2.178, "low": 2.103, "close": 2.128, "volume": 1652980.9, "close_time": 1742687999999, "quote_volume": 3543321.521, "trades": 21619, "taker_buy_base": 712834.0, "taker_buy_quote": 1528473.4097 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.129, "high": 2.183, "low": 2.115, "close": 2.18, "volume": 1370584.8, "close_time": 1742774399999, "quote_volume": 2948215.9756, "trades": 19469, "taker_buy_base": 741429.5, "taker_buy_quote": 1595120.789 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.181, "high": 2.295, "low": 2.152, "close": 2.255, "volume": 3112002.4, "close_time": 1742860799999, "quote_volume": 6966893.8716, "trades": 36750, "taker_buy_base": 1553432.9, "taker_buy_quote": 3478427.9236 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.254, "high": 2.478, "low": 2.215, "close": 2.417, "volume": 4484471.6, "close_time": 1742947199999, "quote_volume": 10531649.6853, "trades": 48754, "taker_buy_base": 2360701.9, "taker_buy_quote": 5551166.9128 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.417, "high": 2.533, "low": 2.326, "close": 2.377, "volume": 2785214.3, "close_time": 1743033599999, "quote_volume": 6770721.5348, "trades": 32731, "taker_buy_base": 1224503.4, "taker_buy_quote": 2980529.303 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.377, "high": 2.421, "low": 2.316, "close": 2.392, "volume": 1384500.3, "close_time": 1743119999999, "quote_volume": 3288993.1488, "trades": 17915, "taker_buy_base": 686236.4, "taker_buy_quote": 1629852.0357 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.391, "high": 2.4, "low": 2.195, "close": 2.215, "volume": 2320915.0, "close_time": 1743206399999, "quote_volume": 5311456.5447, "trades": 28301, "taker_buy_base": 1024597.0, "taker_buy_quote": 2346519.9598 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.216, "high": 2.242, "low": 2.09, "close": 2.226, "volume": 2208783.3, "close_time": 1743292799999, "quote_volume": 4773443.1758, "trades": 29092, "taker_buy_base": 1121435.1, "taker_buy_quote": 2427159.2868 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.227, "high": 2.261, "low": 2.154, "close": 2.215, "volume": 1781133.9, "close_time": 1743379199999, "quote_volume": 3908292.4669, "trades": 23181, "taker_buy_base": 825863.1, "taker_buy_quote": 1812593.1597 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.217, "high": 2.37, "low": 2.155, "close": 2.359, "volume": 4459996.4, "close_time": 1743465599999, "quote_volume": 10103583.6673, "trades": 44677, "taker_buy_base": 2084469.3, "taker_buy_quote": 4721966.1303 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.358, "high": 2.397, "low": 2.243, "close": 2.295, "volume": 3973294.7, "close_time": 1743551999999, "quote_volume": 9215089.4537, "trades": 45950, "taker_buy_base": 1972452.9, "taker_buy_quote": 4576062.1415 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.296, "high": 2.343, "low": 2.077, "close": 2.081, "volume": 4496938.4, "close_time": 1743638399999, "quote_volume": 10091123.3688, "trades": 45594, "taker_buy_base": 2271715.7, "taker_buy_quote": 5108406.5918 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.081, "high": 2.152, "low": 1.921, "close": 1.986, "volume": 3256874.0, "close_time": 1743724799999, "quote_volume": 6608609.279, "trades": 29505, "taker_buy_base": 1588868.9, "taker_buy_quote": 3222093.447 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.987, "high": 2.001, "low": 1.853, "close": 1.863, "volume": 4940347.2, "close_time": 1743811199999, "quote_volume": 9499317.8063, "trades": 45923, "taker_buy_base": 2320751.3, "taker_buy_quote": 4464714.5717 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.866, "high": 1.873, "low": 1.705, "close": 1.764, "volume": 3778893.2, "close_time": 1743897599999, "quote_volume": 6731145.3474, "trades": 32953, "taker_buy_base": 1553024.6, "taker_buy_quote": 2762064.7748 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.764, "high": 1.786, "low": 1.53, "close": 1.557, "volume": 3522959.8, "close_time": 1743983999999, "quote_volume": 5767446.3665, "trades": 34762, "taker_buy_base": 1559133.6, "taker_buy_quote": 2547694.1594 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.557, "high": 1.631, "low": 1.407, "close": 1.589, "volume": 5934228.2, "close_time": 1744070399999, "quote_volume": 9112611.0468, "trades": 70525, "taker_buy_base": 2995075.7, "taker_buy_quote": 4609565.8469 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.592, "high": 1.77, "low": 1.571, "close": 1.584, "volume": 4973436.1, "close_time": 1744156799999, "quote_volume": 8289637.7713, "trades": 72421, "taker_buy_base": 2463482.1, "taker_buy_quote": 4114160.743 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.584, "high": 1.761, "low": 1.516, "close": 1.714, "volume": 3334221.7, "close_time": 1744243199999, "quote_volume": 5464115.4282, "trades": 41159, "taker_buy_base": 1642040.9, "taker_buy_quote": 2695663.2613 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1.714, "high": 1.72, "low": 1.58, "close": 1.653, "volume": 2605050.5, "close_time": 1744329599999, "quote_volume": 4292571.6947, "trades": 41570, "taker_buy_base": 1128952.8, "taker_buy_quote": 1861278.8639 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.652, "high": 1.751, "low": 1.646, "close": 1.725, "volume": 2540135.7, "close_time": 1744415999999, "quote_volume": 4361722.5187, "trades": 43554, "taker_buy_base": 1273412.0, "taker_buy_quote": 2187775.5915 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.725, "high": 1.842, "low": 1.705, "close": 1.812, "volume": 2344796.9, "close_time": 1744502399999, "quote_volume": 4190728.8477, "trades": 39034, "taker_buy_base": 1178253.4, "taker_buy_quote": 2103253.8087 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.811, "high": 1.815, "low": 1.667, "close": 1.693, "volume": 2033099.2, "close_time": 1744588799999, "quote_volume": 3543414.999, "trades": 32504, "taker_buy_base": 980823.6, "taker_buy_quote": 1709208.2098 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.694, "high": 1.768, "low": 1.667, "close": 1.691, "volume": 2232531.5, "close_time": 1744675199999, "quote_volume": 3843535.5949, "trades": 35582, "taker_buy_base": 1080698.0, "taker_buy_quote": 1862006.715 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.692, "high": 1.704, "low": 1.598, "close": 1.614, "volume": 1997433.0, "close_time": 1744761599999, "quote_volume": 3297867.2643, "trades": 32431, "taker_buy_base": 959037.2, "taker_buy_quote": 1584103.6567 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.614, "high": 1.645, "low": 1.559, "close": 1.59, "volume": 2892721.7, "close_time": 1744847999999, "quote_volume": 4648862.9937, "trades": 41921, "taker_buy_base": 1508847.5, "taker_buy_quote": 2422902.9231 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.591, "high": 1.626, "low": 1.559, "close": 1.583, "volume": 2012770.0, "close_time": 1744934399999, "quote_volume": 3207251.0666, "trades": 29140, "taker_buy_base": 1037645.4, "taker_buy_quote": 1652863.046 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.584, "high": 1.625, "low": 1.566, "close": 1.612, "volume": 1553581.0, "close_time": 1745020799999, "quote_volume": 2481383.6994, "trades": 22814, "taker_buy_base": 802665.3, "taker_buy_quote": 1281962.892 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.611, "high": 1.714, "low": 1.604, "close": 1.689, "volume": 2131737.3, "close_time": 1745107199999, "quote_volume": 3543176.4003, "trades": 23449, "taker_buy_base": 1115323.0, "taker_buy_quote": 1853242.4555 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.689, "high": 1.715, "low": 1.628, "close": 1.651, "volume": 1587328.8, "close_time": 1745193599999, "quote_volume": 2648445.7317, "trades": 21382, "taker_buy_base": 695876.4, "taker_buy_quote": 1161092.9589 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.651, "high": 1.712, "low": 1.631, "close": 1.671, "volume": 1980346.5, "close_time": 1745279999999, "quote_volume": 3326473.7366, "trades": 31002, "taker_buy_base": 1000721.7, "taker_buy_quote": 1680047.2484 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.668, "high": 1.89, "low": 1.644, "close": 1.868, "volume": 2746775.0, "close_time": 1745366399999, "quote_volume": 4835288.5731, "trades": 37748, "taker_buy_base": 1376217.9, "taker_buy_quote": 2419454.3437 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.871, "high": 1.904, "low": 1.777, "close": 1.813, "volume": 3859855.6, "close_time": 1745452799999, "quote_volume": 7141115.9212, "trades": 58354, "taker_buy_base": 1880437.5, "taker_buy_quote": 3482467.9882 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.813, "high": 1.83, "low": 1.693, "close": 1.824, "volume": 3153205.0, "close_time": 1745539199999, "quote_volume": 5581101.8417, "trades": 47261, "taker_buy_base": 1526175.9, "taker_buy_quote": 2699717.2969 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.825, "high": 1.876, "low": 1.785, "close": 1.867, "volume": 3355172.1, "close_time": 1745625599999, "quote_volume": 6179231.6864, "trades": 40025, "taker_buy_base": 1654849.1, "taker_buy_quote": 3049352.5234 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.868, "high": 1.932, "low": 1.795, "close": 1.85, "volume": 1700384.3, "close_time": 1745711999999, "quote_volume": 3157447.7303, "trades": 23227, "taker_buy_base": 810563.3, "taker_buy_quote": 1505373.9913 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.851, "high": 1.869, "low": 1.761, "close": 1.764, "volume": 1672674.1, "close_time": 1745798399999, "quote_volume": 3022838.6476, "trades": 24776, "taker_buy_base": 771656.4, "taker_buy_quote": 1393307.9083 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.765, "high": 1.846, "low": 1.698, "close": 1.809, "volume": 2793204.5, "close_time": 1745884799999, "quote_volume": 4969956.4296, "trades": 36438, "taker_buy_base": 1401210.2, "taker_buy_quote": 2493766.4967 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.81, "high": 1.91, "low": 1.766, "close": 1.793, "volume": 3292024.3, "close_time": 1745971199999, "quote_volume": 6092996.0162, "trades": 47436, "taker_buy_base": 1704008.6, "taker_buy_quote": 3154618.3221 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.792, "high": 1.832, "low": 1.726, "close": 1.812, "volume": 2204138.2, "close_time": 1746057599999, "quote_volume": 3941024.5825, "trades": 31712, "taker_buy_base": 1072562.0, "taker_buy_quote": 1918503.9087 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.811, "high": 1.887, "low": 1.788, "close": 1.848, "volume": 2063642.8, "close_time": 1746143999999, "quote_volume": 3818644.958, "trades": 25726, "taker_buy_base": 973978.8, "taker_buy_quote": 1802434.6426 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.849, "high": 1.881, "low": 1.777, "close": 1.795, "volume": 1878745.5, "close_time": 1746230399999, "quote_volume": 3430314.2163, "trades": 24628, "taker_buy_base": 1066751.8, "taker_buy_quote": 1947616.4468 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.796, "high": 1.808, "low": 1.637, "close": 1.644, "volume": 1952930.1, "close_time": 1746316799999, "quote_volume": 3348367.1575, "trades": 18242, "taker_buy_base": 995285.4, "taker_buy_quote": 1707219.1238 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.645, "high": 1.647, "low": 1.58, "close": 1.593, "volume": 1148521.2, "close_time": 1746403199999, "quote_volume": 1848803.7566, "trades": 16755, "taker_buy_base": 582845.7, "taker_buy_quote": 938083.5868 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.593, "high": 1.627, "low": 1.573, "close": 1.615, "volume": 1303102.7, "close_time": 1746489599999, "quote_volume": 2087477.6074, "trades": 13373, "taker_buy_base": 666723.5, "taker_buy_quote": 1068040.5876 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.616, "high": 1.637, "low": 1.512, "close": 1.574, "volume": 1841895.2, "close_time": 1746575999999, "quote_volume": 2904918.7476, "trades": 20000, "taker_buy_base": 865450.3, "taker_buy_quote": 1366760.9403 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.575, "high": 1.653, "low": 1.55, "close": 1.648, "volume": 1745335.2, "close_time": 1746662399999, "quote_volume": 2775381.3211, "trades": 17986, "taker_buy_base": 870449.9, "taker_buy_quote": 1384113.1333 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.648, "high": 1.941, "low": 1.648, "close": 1.932, "volume": 3877150.1, "close_time": 1746748799999, "quote_volume": 6894725.0841, "trades": 57841, "taker_buy_base": 2111514.7, "taker_buy_quote": 3772720.0256 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.932, "high": 2.051, "low": 1.899, "close": 1.97, "volume": 3133964.8, "close_time": 1746835199999, "quote_volume": 6160931.9033, "trades": 61880, "taker_buy_base": 1457311.0, "taker_buy_quote": 2869250.8894 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.97, "high": 2.265, "low": 1.97, "close": 2.132, "volume": 7428236.7, "close_time": 1746921599999, "quote_volume": 15657627.9055, "trades": 117733, "taker_buy_base": 3903364.0, "taker_buy_quote": 8252694.371 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.132, "high": 2.157, "low": 2.018, "close": 2.054, "volume": 2457124.1, "close_time": 1747007999999, "quote_volume": 5115363.648, "trades": 45995, "taker_buy_base": 1054923.8, "taker_buy_quote": 2192442.1956 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.053, "high": 2.164, "low": 1.938, "close": 2.041, "volume": 3503551.7, "close_time": 1747094399999, "quote_volume": 7301811.9979, "trades": 59128, "taker_buy_base": 1682886.4, "taker_buy_quote": 3511585.9406 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.042, "high": 2.131, "low": 1.921, "close": 2.11, "volume": 2134077.5, "close_time": 1747180799999, "quote_volume": 4298377.1901, "trades": 34337, "taker_buy_base": 1043569.7, "taker_buy_quote": 2104458.3413 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.11, "high": 2.193, "low": 2.037, "close": 2.055, "volume": 2284586.6, "close_time": 1747267199999, "quote_volume": 4844677.8926, "trades": 37752, "taker_buy_base": 1047701.8, "taker_buy_quote": 2222235.263 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.055, "high": 2.078, "low": 1.871, "close": 1.912, "volume": 2363107.1, "close_time": 1747353599999, "quote_volume": 4633976.8666, "trades": 29976, "taker_buy_base": 1168154.0, "taker_buy_quote": 2292165.7425 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.913, "high": 1.988, "low": 1.88, "close": 1.896, "volume": 1478392.8, "close_time": 1747439999999, "quote_volume": 2881563.1811, "trades": 19659, "taker_buy_base": 721595.4, "taker_buy_quote": 1405984.461 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.896, "high": 1.905, "low": 1.827, "close": 1.843, "volume": 1157029.7, "close_time": 1747526399999, "quote_volume": 2157172.253, "trades": 18050, "taker_buy_base": 630268.5, "taker_buy_quote": 1175895.1518 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.845, "high": 2.014, "low": 1.84, "close": 1.967, "volume": 1221926.9, "close_time": 1747612799999, "quote_volume": 2352114.555, "trades": 22029, "taker_buy_base": 581735.5, "taker_buy_quote": 1118558.4776 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.968, "high": 1.993, "low": 1.797, "close": 1.937, "volume": 2360838.6, "close_time": 1747699199999, "quote_volume": 4416434.99, "trades": 28759, "taker_buy_base": 1288898.0, "taker_buy_quote": 2414893.9104 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.938, "high": 2.039, "low": 1.926, "close": 2.007, "volume": 2123701.0, "close_time": 1747785599999, "quote_volume": 4212580.1706, "trades": 28460, "taker_buy_base": 959604.5, "taker_buy_quote": 1902699.0634 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.01, "high": 2.085, "low": 1.97, "close": 2.027, "volume": 2717806.6, "close_time": 1747871999999, "quote_volume": 5473624.7083, "trades": 49466, "taker_buy_base": 1327244.1, "taker_buy_quote": 2673872.6928 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.028, "high": 2.128, "low": 2.028, "close": 2.123, "volume": 1685132.5, "close_time": 1747958399999, "quote_volume": 3502329.4584, "trades": 38581, "taker_buy_base": 810291.4, "taker_buy_quote": 1684590.6272 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.125, "high": 2.216, "low": 1.984, "close": 1.993, "volume": 3258897.3, "close_time": 1748044799999, "quote_volume": 6891908.62, "trades": 67856, "taker_buy_base": 1583206.3, "taker_buy_quote": 3350950.9041 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.993, "high": 2.053, "low": 1.968, "close": 1.979, "volume": 876017.2, "close_time": 1748131199999, "quote_volume": 1763788.3399, "trades": 24145, "taker_buy_base": 437464.6, "taker_buy_quote": 881554.2168 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.979, "high": 1.995, "low": 1.872, "close": 1.963, "volume": 1222213.3, "close_time": 1748217599999, "quote_volume": 2352907.8138, "trades": 24623, "taker_buy_base": 563689.4, "taker_buy_quote": 1085610.3012 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.964, "high": 2.017, "low": 1.932, "close": 1.946, "volume": 1113355.9, "close_time": 1748303999999, "quote_volume": 2206208.1571, "trades": 25532, "taker_buy_base": 553779.6, "taker_buy_quote": 1097048.6091 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.946, "high": 2.025, "low": 1.898, "close": 1.966, "volume": 1169736.4, "close_time": 1748390399999, "quote_volume": 2313328.4221, "trades": 23070, "taker_buy_base": 577184.2, "taker_buy_quote": 1142034.5207 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.966, "high": 1.984, "low": 1.85, "close": 1.894, "volume": 1073927.7, "close_time": 1748476799999, "quote_volume": 2060461.9211, "trades": 14327, "taker_buy_base": 484534.4, "taker_buy_quote": 929519.7108 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.896, "high": 1.939, "low": 1.8, "close": 1.807, "volume": 1577148.0, "close_time": 1748563199999, "quote_volume": 2952935.8845, "trades": 23489, "taker_buy_base": 801958.2, "taker_buy_quote": 1502144.4719 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.807, "high": 1.82, "low": 1.573, "close": 1.583, "volume": 3833566.1, "close_time": 1748649599999, "quote_volume": 6384492.4885, "trades": 48288, "taker_buy_base": 1479066.1, "taker_buy_quote": 2469801.266 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.582, "high": 1.702, "low": 1.531, "close": 1.653, "volume": 2552605.6, "close_time": 1748735999999, "quote_volume": 4191053.5249, "trades": 38530, "taker_buy_base": 1559621.1, "taker_buy_quote": 2563160.5635 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.652, "high": 1.721, "low": 1.605, "close": 1.71, "volume": 1355142.7, "close_time": 1748822399999, "quote_volume": 2255739.0031, "trades": 28173, "taker_buy_base": 748033.0, "taker_buy_quote": 1244476.8815 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.71, "high": 1.75, "low": 1.672, "close": 1.747, "volume": 2001209.3, "close_time": 1748908799999, "quote_volume": 3410360.9776, "trades": 37744, "taker_buy_base": 1158654.1, "taker_buy_quote": 1974791.7802 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.748, "high": 1.889, "low": 1.742, "close": 1.82, "volume": 2674387.6, "close_time": 1748995199999, "quote_volume": 4856365.7731, "trades": 38758, "taker_buy_base": 1431789.4, "taker_buy_quote": 2600116.5971 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.821, "high": 1.927, "low": 1.807, "close": 1.859, "volume": 2416944.3, "close_time": 1749081599999, "quote_volume": 4528932.027, "trades": 33833, "taker_buy_base": 1344237.8, "taker_buy_quote": 2521062.3563 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.86, "high": 1.88, "low": 1.635, "close": 1.685, "volume": 2547366.9, "close_time": 1749167999999, "quote_volume": 4497942.548, "trades": 50390, "taker_buy_base": 1328688.8, "taker_buy_quote": 2348737.4484 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.686, "high": 1.863, "low": 1.676, "close": 1.8, "volume": 2447012.4, "close_time": 1749254399999, "quote_volume": 4391885.8845, "trades": 39724, "taker_buy_base": 1296512.1, "taker_buy_quote": 2321940.4832 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.8, "high": 1.895, "low": 1.789, "close": 1.848, "volume": 977554.6, "close_time": 1749340799999, "quote_volume": 1799174.3809, "trades": 20566, "taker_buy_base": 521188.9, "taker_buy_quote": 959708.5043 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.849, "high": 1.892, "low": 1.812, "close": 1.859, "volume": 910629.0, "close_time": 1749427199999, "quote_volume": 1683527.291, "trades": 16541, "taker_buy_base": 455515.5, "taker_buy_quote": 842472.25 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.862, "high": 1.958, "low": 1.818, "close": 1.951, "volume": 1249322.7, "close_time": 1749513599999, "quote_volume": 2358122.1403, "trades": 26881, "taker_buy_base": 713362.4, "taker_buy_quote": 1347795.0746 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.951, "high": 2.28, "low": 1.892, "close": 2.224, "volume": 7639934.7, "close_time": 1749599999999, "quote_volume": 16097164.1377, "trades": 152147, "taker_buy_base": 3926431.1, "taker_buy_quote": 8283141.9805 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.225, "high": 2.311, "low": 2.09, "close": 2.128, "volume": 8793689.6, "close_time": 1749686399999, "quote_volume": 19372021.7886, "trades": 165755, "taker_buy_base": 4370786.8, "taker_buy_quote": 9628210.6931 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.128, "high": 2.145, "low": 1.941, "close": 1.945, "volume": 2671415.4, "close_time": 1749772799999, "quote_volume": 5454063.8902, "trades": 56192, "taker_buy_base": 1249248.1, "taker_buy_quote": 2551551.8969 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.944, "high": 2.059, "low": 1.79, "close": 2.055, "volume": 4508092.7, "close_time": 1749859199999, "quote_volume": 8695864.356, "trades": 92225, "taker_buy_base": 2297825.5, "taker_buy_quote": 4438686.0534 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.055, "high": 2.076, "low": 1.889, "close": 1.953, "volume": 2352921.3, "close_time": 1749945599999, "quote_volume": 4665504.6161, "trades": 42766, "taker_buy_base": 1263858.1, "taker_buy_quote": 2501414.7887 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.954, "high": 2.262, "low": 1.953, "close": 2.246, "volume": 6071496.4, "close_time": 1750031999999, "quote_volume": 13004065.5074, "trades": 119755, "taker_buy_base": 3253482.2, "taker_buy_quote": 6974068.5801 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.246, "high": 2.419, "low": 2.165, "close": 2.171, "volume": 8538912.0, "close_time": 1750118399999, "quote_volume": 19538707.1727, "trades": 159280, "taker_buy_base": 4225185.3, "taker_buy_quote": 9685237.6669 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.172, "high": 2.311, "low": 2.13, "close": 2.171, "volume": 5907298.8, "close_time": 1750204799999, "quote_volume": 13082747.8292, "trades": 122420, "taker_buy_base": 2627347.1, "taker_buy_quote": 5827289.2197 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.171, "high": 2.335, "low": 2.077, "close": 2.298, "volume": 3511524.1, "close_time": 1750291199999, "quote_volume": 7616468.2683, "trades": 67324, "taker_buy_base": 1767576.1, "taker_buy_quote": 3833772.095 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.299, "high": 2.365, "low": 2.247, "close": 2.274, "volume": 2848115.2, "close_time": 1750377599999, "quote_volume": 6576409.161, "trades": 58238, "taker_buy_base": 1467042.7, "taker_buy_quote": 3388381.7723 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.276, "high": 2.323, "low": 2.072, "close": 2.116, "volume": 2378825.3, "close_time": 1750463999999, "quote_volume": 5257513.0025, "trades": 45210, "taker_buy_base": 1245147.0, "taker_buy_quote": 2753529.5939 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.117, "high": 2.184, "low": 2.01, "close": 2.072, "volume": 1891323.8, "close_time": 1750550399999, "quote_volume": 3938283.4565, "trades": 29783, "taker_buy_base": 906047.2, "taker_buy_quote": 1889832.3478 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.073, "high": 2.129, "low": 1.902, "close": 2.003, "volume": 3178512.6, "close_time": 1750636799999, "quote_volume": 6428673.2711, "trades": 53008, "taker_buy_base": 1601213.8, "taker_buy_quote": 3246964.421 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.002, "high": 2.184, "low": 1.931, "close": 2.134, "volume": 2269852.9, "close_time": 1750723199999, "quote_volume": 4640521.3041, "trades": 37833, "taker_buy_base": 1182332.5, "taker_buy_quote": 2423122.6867 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.135, "high": 2.192, "low": 2.065, "close": 2.104, "volume": 2376692.0, "close_time": 1750809599999, "quote_volume": 5057142.6652, "trades": 50768, "taker_buy_base": 1294247.7, "taker_buy_quote": 2756478.5146 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.105, "high": 2.121, "low": 1.986, "close": 2.0, "volume": 1446813.4, "close_time": 1750895999999, "quote_volume": 2975937.1043, "trades": 28796, "taker_buy_base": 715584.5, "taker_buy_quote": 1470893.5849 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.001, "high": 2.075, "low": 1.929, "close": 1.951, "volume": 1237052.2, "close_time": 1750982399999, "quote_volume": 2453975.2351, "trades": 24143, "taker_buy_base": 665176.8, "taker_buy_quote": 1319313.8179 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.95, "high": 1.99, "low": 1.892, "close": 1.933, "volume": 861823.0, "close_time": 1751068799999, "quote_volume": 1667739.4507, "trades": 23240, "taker_buy_base": 424416.5, "taker_buy_quote": 822298.3864 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.934, "high": 2.288, "low": 1.913, "close": 2.252, "volume": 5228958.0, "close_time": 1751155199999, "quote_volume": 11110189.8238, "trades": 121329, "taker_buy_base": 2768602.6, "taker_buy_quote": 5861486.6456 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.253, "high": 2.294, "low": 2.198, "close": 2.263, "volume": 2115554.7, "close_time": 1751241599999, "quote_volume": 4745226.8191, "trades": 49312, "taker_buy_base": 1051566.3, "taker_buy_quote": 2360533.9106 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.264, "high": 2.488, "low": 2.169, "close": 2.227, "volume": 7795363.0, "close_time": 1751327999999, "quote_volume": 18095124.6896, "trades": 170343, "taker_buy_base": 4040387.0, "taker_buy_quote": 9395473.2146 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.227, "high": 2.238, "low": 2.031, "close": 2.043, "volume": 2328571.5, "close_time": 1751414399999, "quote_volume": 4951196.2553, "trades": 48113, "taker_buy_base": 1015803.5, "taker_buy_quote": 2162290.1546 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.044, "high": 2.191, "low": 2.016, "close": 2.175, "volume": 2326857.1, "close_time": 1751500799999, "quote_volume": 4905865.3682, "trades": 41811, "taker_buy_base": 1099786.4, "taker_buy_quote": 2321590.3688 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.176, "high": 2.215, "low": 2.108, "close": 2.123, "volume": 1737443.8, "close_time": 1751587199999, "quote_volume": 3773545.3503, "trades": 37864, "taker_buy_base": 835296.7, "taker_buy_quote": 1814871.3745 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.123, "high": 2.133, "low": 1.978, "close": 2.021, "volume": 1504991.5, "close_time": 1751673599999, "quote_volume": 3076730.7765, "trades": 32274, "taker_buy_base": 724415.6, "taker_buy_quote": 1480741.1885 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.022, "high": 2.06, "low": 1.957, "close": 1.994, "volume": 944850.3, "close_time": 1751759999999, "quote_volume": 1902015.6719, "trades": 20903, "taker_buy_base": 474380.0, "taker_buy_quote": 954966.1652 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.994, "high": 2.017, "low": 1.911, "close": 1.935, "volume": 3529047.5, "close_time": 1751846399999, "quote_volume": 6877624.8681, "trades": 59825, "taker_buy_base": 1524530.3, "taker_buy_quote": 2975929.2711 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.936, "high": 1.946, "low": 1.815, "close": 1.868, "volume": 2993505.8, "close_time": 1751932799999, "quote_volume": 5636769.4664, "trades": 48496, "taker_buy_base": 1207745.2, "taker_buy_quote": 2275219.6077 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.867, "high": 1.885, "low": 1.83, "close": 1.856, "volume": 1005976.3, "close_time": 1752019199999, "quote_volume": 1864558.3882, "trades": 18376, "taker_buy_base": 412964.3, "taker_buy_quote": 765819.5478 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.856, "high": 1.927, "low": 1.835, "close": 1.918, "volume": 2667620.1, "close_time": 1752105599999, "quote_volume": 5018352.8555, "trades": 39021, "taker_buy_base": 1369733.2, "taker_buy_quote": 2577090.8241 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.919, "high": 1.982, "low": 1.845, "close": 1.963, "volume": 3713037.0, "close_time": 1752191999999, "quote_volume": 7083922.4124, "trades": 49590, "taker_buy_base": 1828387.0, "taker_buy_quote": 3488135.1196 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.964, "high": 2.03, "low": 1.9, "close": 1.939, "volume": 4675627.7, "close_time": 1752278399999, "quote_volume": 9251790.6158, "trades": 71087, "taker_buy_base": 2261931.0, "taker_buy_quote": 4480162.7114 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.938, "high": 1.976, "low": 1.841, "close": 1.89, "volume": 2306840.8, "close_time": 1752364799999, "quote_volume": 4410655.7075, "trades": 41363, "taker_buy_base": 1084189.7, "taker_buy_quote": 2072820.8253 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.89, "high": 1.967, "low": 1.884, "close": 1.915, "volume": 1671720.1, "close_time": 1752451199999, "quote_volume": 3218404.6699, "trades": 36403, "taker_buy_base": 750413.9, "taker_buy_quote": 1445126.0418 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.915, "high": 2.003, "low": 1.86, "close": 1.886, "volume": 3003477.1, "close_time": 1752537599999, "quote_volume": 5832407.4791, "trades": 53073, "taker_buy_base": 1500668.5, "taker_buy_quote": 2916065.7413 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.885, "high": 1.908, "low": 1.784, "close": 1.905, "volume": 2885283.9, "close_time": 1752623999999, "quote_volume": 5336148.0242, "trades": 73458, "taker_buy_base": 1387993.2, "taker_buy_quote": 2567975.5081 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.906, "high": 2.005, "low": 1.862, "close": 1.958, "volume": 5039891.3, "close_time": 1752710399999, "quote_volume": 9837379.6761, "trades": 107196, "taker_buy_base": 2048274.5, "taker_buy_quote": 3993375.2463 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.959, "high": 1.978, "low": 1.843, "close": 1.931, "volume": 5422646.3, "close_time": 1752796799999, "quote_volume": 10398339.4472, "trades": 106580, "taker_buy_base": 2671398.0, "taker_buy_quote": 5125271.8001 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.931, "high": 2.054, "low": 1.872, "close": 1.935, "volume": 5181285.0, "close_time": 1752883199999, "quote_volume": 10314678.1535, "trades": 86705, "taker_buy_base": 2488510.0, "taker_buy_quote": 4958890.5202 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.935, "high": 1.959, "low": 1.872, "close": 1.941, "volume": 1760165.1, "close_time": 1752969599999, "quote_volume": 3371580.2452, "trades": 31192, "taker_buy_base": 896937.4, "taker_buy_quote": 1721225.5613 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.942, "high": 2.088, "low": 1.935, "close": 2.045, "volume": 3957966.7, "close_time": 1753055999999, "quote_volume": 8022416.5255, "trades": 65995, "taker_buy_base": 1939219.5, "taker_buy_quote": 3927483.5074 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.044, "high": 2.296, "low": 1.985, "close": 2.17, "volume": 8053136.9, "close_time": 1753142399999, "quote_volume": 17338981.35, "trades": 122987, "taker_buy_base": 3961075.5, "taker_buy_quote": 8542544.7547 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.171, "high": 2.31, "low": 2.09, "close": 2.214, "volume": 8758107.6, "close_time": 1753228799999, "quote_volume": 19221702.7463, "trades": 152818, "taker_buy_base": 4233658.7, "taker_buy_quote": 9311553.7318 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.214, "high": 2.214, "low": 1.93, "close": 2.021, "volume": 5322593.2, "close_time": 1753315199999, "quote_volume": 10985267.3671, "trades": 91621, "taker_buy_base": 2618786.2, "taker_buy_quote": 5412323.4482 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.022, "high": 2.104, "low": 1.933, "close": 1.968, "volume": 5523763.6, "close_time": 1753401599999, "quote_volume": 11159655.1703, "trades": 102000, "taker_buy_base": 2641871.3, "taker_buy_quote": 5343283.967 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.969, "high": 2.012, "low": 1.883, "close": 1.977, "volume": 3913823.5, "close_time": 1753487999999, "quote_volume": 7600853.4807, "trades": 61326, "taker_buy_base": 1976531.4, "taker_buy_quote": 3838478.4398 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.977, "high": 2.038, "low": 1.949, "close": 1.992, "volume": 1674368.7, "close_time": 1753574399999, "quote_volume": 3312520.2119, "trades": 30011, "taker_buy_base": 856610.1, "taker_buy_quote": 1694962.7462 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.992, "high": 2.042, "low": 1.971, "close": 2.026, "volume": 1986838.9, "close_time": 1753660799999, "quote_volume": 3994514.3477, "trades": 33800, "taker_buy_base": 1053366.6, "taker_buy_quote": 2119062.6588 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.027, "high": 2.112, "low": 1.887, "close": 1.913, "volume": 4258126.8, "close_time": 1753747199999, "quote_volume": 8612314.0198, "trades": 67060, "taker_buy_base": 1989365.8, "taker_buy_quote": 4027665.7779 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.912, "high": 1.979, "low": 1.869, "close": 1.915, "volume": 3513541.3, "close_time": 1753833599999, "quote_volume": 6772033.1092, "trades": 69319, "taker_buy_base": 1573497.1, "taker_buy_quote": 3030139.956 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.918, "high": 1.921, "low": 1.742, "close": 1.834, "volume": 2381075.9, "close_time": 1753919999999, "quote_volume": 4363465.8039, "trades": 59635, "taker_buy_base": 1167988.4, "taker_buy_quote": 2140615.8888 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.834, "high": 1.868, "low": 1.671, "close": 1.683, "volume": 3070753.2, "close_time": 1754006399999, "quote_volume": 5496103.6781, "trades": 56043, "taker_buy_base": 1333867.5, "taker_buy_quote": 2371991.6195 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.683, "high": 1.708, "low": 1.612, "close": 1.673, "volume": 3368330.4, "close_time": 1754092799999, "quote_volume": 5622091.6363, "trades": 70919, "taker_buy_base": 1647978.1, "taker_buy_quote": 2751845.0162 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.672, "high": 1.698, "low": 1.599, "close": 1.635, "volume": 1434320.7, "close_time": 1754179199999, "quote_volume": 2373892.7237, "trades": 32075, "taker_buy_base": 664687.0, "taker_buy_quote": 1102692.3409 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.634, "high": 1.718, "low": 1.609, "close": 1.711, "volume": 696009.5, "close_time": 1754265599999, "quote_volume": 1167758.7679, "trades": 15010, "taker_buy_base": 343413.4, "taker_buy_quote": 576861.2001 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.711, "high": 1.741, "low": 1.685, "close": 1.707, "volume": 2297233.7, "close_time": 1754351999999, "quote_volume": 3929968.6512, "trades": 40059, "taker_buy_base": 968442.1, "taker_buy_quote": 1655905.8129 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.707, "high": 1.782, "low": 1.616, "close": 1.653, "volume": 3948853.8, "close_time": 1754438399999, "quote_volume": 6686932.1881, "trades": 51711, "taker_buy_base": 1721255.6, "taker_buy_quote": 2907625.509 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.654, "high": 1.679, "low": 1.599, "close": 1.672, "volume": 1397028.4, "close_time": 1754524799999, "quote_volume": 2282412.7321, "trades": 21923, "taker_buy_base": 687511.0, "taker_buy_quote": 1123525.3179 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.673, "high": 1.793, "low": 1.668, "close": 1.793, "volume": 2510742.1, "close_time": 1754611199999, "quote_volume": 4358928.7418, "trades": 39425, "taker_buy_base": 1250682.3, "taker_buy_quote": 2173365.6803 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.792, "high": 1.82, "low": 1.758, "close": 1.819, "volume": 1821248.1, "close_time": 1754697599999, "quote_volume": 3271655.1902, "trades": 41617, "taker_buy_base": 824136.9, "taker_buy_quote": 1480600.7185 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.819, "high": 1.898, "low": 1.818, "close": 1.871, "volume": 2430377.3, "close_time": 1754783999999, "quote_volume": 4516166.6556, "trades": 44544, "taker_buy_base": 1070379.8, "taker_buy_quote": 1986889.9674 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.87, "high": 1.947, "low": 1.842, "close": 1.91, "volume": 2650302.1, "close_time": 1754870399999, "quote_volume": 5033647.7925, "trades": 48733, "taker_buy_base": 1203461.3, "taker_buy_quote": 2287945.3589 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.909, "high": 1.953, "low": 1.768, "close": 1.786, "volume": 2061367.7, "close_time": 1754956799999, "quote_volume": 3876244.8639, "trades": 48043, "taker_buy_base": 970447.7, "taker_buy_quote": 1822630.6573 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.786, "high": 1.939, "low": 1.736, "close": 1.915, "volume": 2230880.3, "close_time": 1755043199999, "quote_volume": 4109403.1764, "trades": 47805, "taker_buy_base": 1107273.8, "taker_buy_quote": 2043685.2399 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.915, "high": 1.99, "low": 1.884, "close": 1.916, "volume": 4280857.2, "close_time": 1755129599999, "quote_volume": 8322486.6398, "trades": 62361, "taker_buy_base": 2170571.1, "taker_buy_quote": 4218676.3352 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.917, "high": 1.97, "low": 1.76, "close": 1.804, "volume": 8962354.8, "close_time": 1755215999999, "quote_volume": 16786866.4235, "trades": 103354, "taker_buy_base": 4292615.0, "taker_buy_quote": 8059680.4592 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.804, "high": 1.823, "low": 1.706, "close": 1.76, "volume": 2202983.5, "close_time": 1755302399999, "quote_volume": 3921024.7285, "trades": 43370, "taker_buy_base": 1190459.6, "taker_buy_quote": 2122382.2326 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.76, "high": 1.784, "low": 1.745, "close": 1.772, "volume": 563602.9, "close_time": 1755388799999, "quote_volume": 995501.4409, "trades": 15298, "taker_buy_base": 239991.4, "taker_buy_quote": 424163.523 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.772, "high": 1.811, "low": 1.762, "close": 1.769, "volume": 1496687.1, "close_time": 1755475199999, "quote_volume": 2679299.4809, "trades": 20154, "taker_buy_base": 678713.5, "taker_buy_quote": 1214738.3726 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.77, "high": 1.774, "low": 1.675, "close": 1.697, "volume": 1208140.2, "close_time": 1755561599999, "quote_volume": 2062053.7325, "trades": 28257, "taker_buy_base": 541241.3, "taker_buy_quote": 923743.644 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.697, "high": 1.717, "low": 1.619, "close": 1.626, "volume": 1438947.5, "close_time": 1755647999999, "quote_volume": 2399294.2998, "trades": 28462, "taker_buy_base": 706948.0, "taker_buy_quote": 1179354.7166 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.626, "high": 1.746, "low": 1.626, "close": 1.745, "volume": 3748515.8, "close_time": 1755734399999, "quote_volume": 6327422.0224, "trades": 41074, "taker_buy_base": 1874193.6, "taker_buy_quote": 3166091.0568 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.744, "high": 1.772, "low": 1.712, "close": 1.756, "volume": 2319797.7, "close_time": 1755820799999, "quote_volume": 4041508.5187, "trades": 38958, "taker_buy_base": 1064943.8, "taker_buy_quote": 1855848.8005 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.756, "high": 1.898, "low": 1.673, "close": 1.895, "volume": 5315473.7, "close_time": 1755907199999, "quote_volume": 9582365.969, "trades": 90932, "taker_buy_base": 2645226.4, "taker_buy_quote": 4774452.9532 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.895, "high": 1.987, "low": 1.835, "close": 1.955, "volume": 2767440.5, "close_time": 1755993599999, "quote_volume": 5351759.8568, "trades": 51987, "taker_buy_base": 1295703.1, "taker_buy_quote": 2508637.1742 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.955, "high": 2.037, "low": 1.891, "close": 1.938, "volume": 3520606.0, "close_time": 1756079999999, "quote_volume": 6879441.1516, "trades": 73090, "taker_buy_base": 1571716.7, "taker_buy_quote": 3073273.6104 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.939, "high": 1.991, "low": 1.731, "close": 1.762, "volume": 3110525.6, "close_time": 1756166399999, "quote_volume": 5787907.1115, "trades": 69641, "taker_buy_base": 1534413.2, "taker_buy_quote": 2864733.4735 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.762, "high": 1.875, "low": 1.75, "close": 1.842, "volume": 1607552.1, "close_time": 1756252799999, "quote_volume": 2888127.3332, "trades": 41309, "taker_buy_base": 845441.2, "taker_buy_quote": 1519015.3891 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.842, "high": 2.038, "low": 1.829, "close": 1.956, "volume": 6202503.5, "close_time": 1756339199999, "quote_volume": 12127160.3656, "trades": 105025, "taker_buy_base": 3081775.3, "taker_buy_quote": 6027308.0585 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.956, "high": 2.11, "low": 1.941, "close": 2.03, "volume": 5049815.3, "close_time": 1756425599999, "quote_volume": 10370122.1926, "trades": 97998, "taker_buy_base": 2525932.2, "taker_buy_quote": 5189062.7237 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.029, "high": 2.082, "low": 1.936, "close": 1.994, "volume": 3777230.6, "close_time": 1756511999999, "quote_volume": 7573442.9103, "trades": 69033, "taker_buy_base": 1797978.5, "taker_buy_quote": 3610223.0775 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.995, "high": 2.004, "low": 1.907, "close": 1.936, "volume": 1579571.0, "close_time": 1756598399999, "quote_volume": 3072657.4846, "trades": 25397, "taker_buy_base": 817334.4, "taker_buy_quote": 1588610.8178 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.936, "high": 1.976, "low": 1.886, "close": 1.886, "volume": 1265476.4, "close_time": 1756684799999, "quote_volume": 2444234.6232, "trades": 18866, "taker_buy_base": 600357.8, "taker_buy_quote": 1159992.872 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.886, "high": 1.923, "low": 1.8, "close": 1.83, "volume": 2266631.8, "close_time": 1756771199999, "quote_volume": 4208145.708, "trades": 39257, "taker_buy_base": 1247418.8, "taker_buy_quote": 2316296.235 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.83, "high": 1.928, "low": 1.825, "close": 1.908, "volume": 2446492.7, "close_time": 1756857599999, "quote_volume": 4623793.3038, "trades": 57105, "taker_buy_base": 1249497.8, "taker_buy_quote": 2361620.5939 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.909, "high": 1.923, "low": 1.832, "close": 1.886, "volume": 2553539.7, "close_time": 1756943999999, "quote_volume": 4779078.8627, "trades": 46567, "taker_buy_base": 1456346.9, "taker_buy_quote": 2723847.0396 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.886, "high": 1.905, "low": 1.802, "close": 1.819, "volume": 1958730.8, "close_time": 1757030399999, "quote_volume": 3643480.9988, "trades": 39336, "taker_buy_base": 911705.3, "taker_buy_quote": 1695243.8892 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.819, "high": 1.894, "low": 1.819, "close": 1.84, "volume": 1281260.9, "close_time": 1757116799999, "quote_volume": 2378161.784, "trades": 33136, "taker_buy_base": 647318.4, "taker_buy_quote": 1201534.4294 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.84, "high": 1.861, "low": 1.793, "close": 1.796, "volume": 626885.8, "close_time": 1757203199999, "quote_volume": 1142879.1166, "trades": 14451, "taker_buy_base": 287987.7, "taker_buy_quote": 525174.6115 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.797, "high": 1.824, "low": 1.777, "close": 1.805, "volume": 974228.2, "close_time": 1757289599999, "quote_volume": 1752881.4616, "trades": 14808, "taker_buy_base": 523270.2, "taker_buy_quote": 941275.9594 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.806, "high": 1.889, "low": 1.79, "close": 1.878, "volume": 2578235.7, "close_time": 1757375999999, "quote_volume": 4775814.215, "trades": 42763, "taker_buy_base": 1325596.8, "taker_buy_quote": 2454367.0241 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.879, "high": 1.956, "low": 1.856, "close": 1.903, "volume": 2511301.7, "close_time": 1757462399999, "quote_volume": 4798589.0645, "trades": 48177, "taker_buy_base": 1304611.9, "taker_buy_quote": 2493377.4099 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.904, "high": 1.927, "low": 1.858, "close": 1.896, "volume": 1703413.2, "close_time": 1757548799999, "quote_volume": 3230015.3017, "trades": 33746, "taker_buy_base": 799474.7, "taker_buy_quote": 1515941.9335 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.897, "high": 1.914, "low": 1.803, "close": 1.846, "volume": 4442231.8, "close_time": 1757635199999, "quote_volume": 8227655.8403, "trades": 49518, "taker_buy_base": 1907725.2, "taker_buy_quote": 3525596.0139 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.847, "high": 2.032, "low": 1.785, "close": 2.002, "volume": 9932601.0, "close_time": 1757721599999, "quote_volume": 19093240.8869, "trades": 134390, "taker_buy_base": 5030624.5, "taker_buy_quote": 9681721.0352 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.003, "high": 2.017, "low": 1.936, "close": 2.0, "volume": 4030508.1, "close_time": 1757807999999, "quote_volume": 7987876.4332, "trades": 44834, "taker_buy_base": 1994888.6, "taker_buy_quote": 3955851.911 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.0, "high": 2.043, "low": 1.887, "close": 1.916, "volume": 6006599.2, "close_time": 1757894399999, "quote_volume": 11799324.003, "trades": 79719, "taker_buy_base": 2942306.0, "taker_buy_quote": 5792606.6803 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.917, "high": 1.957, "low": 1.784, "close": 1.804, "volume": 4632825.5, "close_time": 1757980799999, "quote_volume": 8609952.5844, "trades": 73408, "taker_buy_base": 2396324.2, "taker_buy_quote": 4453648.3838 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.804, "high": 1.875, "low": 1.793, "close": 1.841, "volume": 2061133.6, "close_time": 1758067199999, "quote_volume": 3788100.5385, "trades": 38036, "taker_buy_base": 981462.3, "taker_buy_quote": 1803572.1106 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.842, "high": 2.153, "low": 1.788, "close": 2.052, "volume": 7163101.2, "close_time": 1758153599999, "quote_volume": 14167682.2959, "trades": 122019, "taker_buy_base": 3785750.3, "taker_buy_quote": 7491644.1673 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.053, "high": 2.101, "low": 1.976, "close": 2.0, "volume": 6255200.5, "close_time": 1758239999999, "quote_volume": 12683018.0855, "trades": 90300, "taker_buy_base": 3223731.6, "taker_buy_quote": 6540767.1334 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.001, "high": 2.014, "low": 1.844, "close": 1.86, "volume": 2945251.1, "close_time": 1758326399999, "quote_volume": 5694728.6732, "trades": 42912, "taker_buy_base": 1385635.4, "taker_buy_quote": 2679739.4933 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.859, "high": 1.891, "low": 1.838, "close": 1.859, "volume": 1750339.1, "close_time": 1758412799999, "quote_volume": 3258526.9308, "trades": 33458, "taker_buy_base": 900446.9, "taker_buy_quote": 1677741.502 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.859, "high": 1.887, "low": 1.837, "close": 1.837, "volume": 1301252.3, "close_time": 1758499199999, "quote_volume": 2426184.0852, "trades": 17771, "taker_buy_base": 652712.1, "taker_buy_quote": 1217012.245 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.837, "high": 1.847, "low": 1.6, "close": 1.665, "volume": 4674245.4, "close_time": 1758585599999, "quote_volume": 7891517.6663, "trades": 71746, "taker_buy_base": 2015284.3, "taker_buy_quote": 3397584.6434 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.665, "high": 1.689, "low": 1.607, "close": 1.639, "volume": 2037729.4, "close_time": 1758671999999, "quote_volume": 3364905.331, "trades": 32330, "taker_buy_base": 1066617.7, "taker_buy_quote": 1762284.0771 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.639, "high": 1.702, "low": 1.592, "close": 1.642, "volume": 1697487.9, "close_time": 1758758399999, "quote_volume": 2799776.6044, "trades": 25623, "taker_buy_base": 877299.4, "taker_buy_quote": 1449963.4257 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.642, "high": 1.651, "low": 1.507, "close": 1.526, "volume": 3601200.4, "close_time": 1758844799999, "quote_volume": 5695549.6113, "trades": 48342, "taker_buy_base": 1670158.4, "taker_buy_quote": 2644705.3989 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.527, "high": 1.606, "low": 1.507, "close": 1.605, "volume": 1808930.9, "close_time": 1758931199999, "quote_volume": 2810740.6803, "trades": 29655, "taker_buy_base": 939788.4, "taker_buy_quote": 1462263.6374 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.605, "high": 1.605, "low": 1.56, "close": 1.583, "volume": 714956.3, "close_time": 1759017599999, "quote_volume": 1131630.2835, "trades": 12081, "taker_buy_base": 321532.6, "taker_buy_quote": 509206.497 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.583, "high": 1.63, "low": 1.552, "close": 1.627, "volume": 1069980.0, "close_time": 1759103999999, "quote_volume": 1695633.3042, "trades": 19416, "taker_buy_base": 575734.5, "taker_buy_quote": 912726.6901 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.626, "high": 1.626, "low": 1.556, "close": 1.585, "volume": 1230879.4, "close_time": 1759190399999, "quote_volume": 1959664.484, "trades": 19138, "taker_buy_base": 614491.5, "taker_buy_quote": 978321.7221 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.585, "high": 1.59, "low": 1.518, "close": 1.572, "volume": 1781283.9, "close_time": 1759276799999, "quote_volume": 2776366.5079, "trades": 28834, "taker_buy_base": 908708.7, "taker_buy_quote": 1417155.6881 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.572, "high": 1.652, "low": 1.557, "close": 1.65, "volume": 1900802.0, "close_time": 1759363199999, "quote_volume": 3072820.7053, "trades": 32622, "taker_buy_base": 924560.1, "taker_buy_quote": 1493913.803 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.65, "high": 1.699, "low": 1.631, "close": 1.689, "volume": 2084478.2, "close_time": 1759449599999, "quote_volume": 3482972.0956, "trades": 32177, "taker_buy_base": 855598.7, "taker_buy_quote": 1430765.5183 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.689, "high": 1.726, "low": 1.623, "close": 1.653, "volume": 2198568.5, "close_time": 1759535999999, "quote_volume": 3652195.7868, "trades": 35499, "taker_buy_base": 965907.9, "taker_buy_quote": 1605641.2069 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.653, "high": 1.659, "low": 1.575, "close": 1.606, "volume": 1182249.4, "close_time": 1759622399999, "quote_volume": 1904665.6579, "trades": 19585, "taker_buy_base": 562247.4, "taker_buy_quote": 906315.0174 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.607, "high": 1.683, "low": 1.579, "close": 1.597, "volume": 1736799.8, "close_time": 1759708799999, "quote_volume": 2850991.7454, "trades": 24134, "taker_buy_base": 730517.6, "taker_buy_quote": 1195216.3861 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.597, "high": 1.694, "low": 1.586, "close": 1.666, "volume": 2634415.5, "close_time": 1759795199999, "quote_volume": 4309965.2903, "trades": 34832, "taker_buy_base": 1350879.8, "taker_buy_quote": 2210053.7661 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.665, "high": 1.685, "low": 1.563, "close": 1.584, "volume": 3208795.7, "close_time": 1759881599999, "quote_volume": 5192787.6476, "trades": 51718, "taker_buy_base": 1504327.6, "taker_buy_quote": 2434198.0132 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.584, "high": 1.644, "low": 1.571, "close": 1.626, "volume": 1581595.6, "close_time": 1759967999999, "quote_volume": 2537384.4792, "trades": 28372, "taker_buy_base": 848175.3, "taker_buy_quote": 1362068.3525 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.626, "high": 1.629, "low": 1.525, "close": 1.564, "volume": 1641915.5, "close_time": 1760054399999, "quote_volume": 2575989.965, "trades": 26354, "taker_buy_base": 888201.4, "taker_buy_quote": 1393848.9064 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.563, "high": 1.589, "low": 0.338, "close": 1.029, "volume": 14593815.4, "close_time": 1760140799999, "quote_volume": 15510368.10727, "trades": 204394, "taker_buy_base": 7814650.3, "taker_buy_quote": 8114060.7619 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.029, "high": 1.131, "low": 0.988, "close": 1.034, "volume": 7977497.5, "close_time": 1760227199999, "quote_volume": 8526370.3335, "trades": 92473, "taker_buy_base": 4052633.4, "taker_buy_quote": 4333171.6525 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.034, "high": 1.198, "low": 1.013, "close": 1.162, "volume": 5296102.6, "close_time": 1760313599999, "quote_volume": 5867257.2535, "trades": 43922, "taker_buy_base": 2547635.8, "taker_buy_quote": 2832312.7301 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.162, "high": 1.253, "low": 1.116, "close": 1.235, "volume": 4950733.2, "close_time": 1760399999999, "quote_volume": 5810583.3681, "trades": 49002, "taker_buy_base": 2442622.3, "taker_buy_quote": 2866398.805 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.236, "high": 1.244, "low": 1.085, "close": 1.168, "volume": 3785099.1, "close_time": 1760486399999, "quote_volume": 4354410.3198, "trades": 48303, "taker_buy_base": 1992151.1, "taker_buy_quote": 2293491.5986 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.168, "high": 1.208, "low": 1.112, "close": 1.128, "volume": 2973900.3, "close_time": 1760572799999, "quote_volume": 3431495.8503, "trades": 30974, "taker_buy_base": 1592558.7, "taker_buy_quote": 1840902.1734 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.129, "high": 1.213, "low": 1.067, "close": 1.13, "volume": 14114712.8, "close_time": 1760659199999, "quote_volume": 16094508.375, "trades": 164488, "taker_buy_base": 7121886.0, "taker_buy_quote": 8132405.4122 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.129, "high": 1.211, "low": 1.087, "close": 1.131, "volume": 9967156.5, "close_time": 1760745599999, "quote_volume": 11580825.4409, "trades": 127663, "taker_buy_base": 5048701.4, "taker_buy_quote": 5870589.1859 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.132, "high": 1.146, "low": 1.04, "close": 1.07, "volume": 8450787.4, "close_time": 1760831999999, "quote_volume": 9251434.1088, "trades": 67780, "taker_buy_base": 4211646.2, "taker_buy_quote": 4617117.3155 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.07, "high": 1.101, "low": 1.049, "close": 1.089, "volume": 3081789.9, "close_time": 1760918399999, "quote_volume": 3326627.6474, "trades": 25486, "taker_buy_base": 1484121.0, "taker_buy_quote": 1602267.9292 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.09, "high": 1.171, "low": 1.064, "close": 1.137, "volume": 4335669.7, "close_time": 1761004799999, "quote_volume": 4932024.9641, "trades": 41396, "taker_buy_base": 2393538.3, "taker_buy_quote": 2723902.6379 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.136, "high": 1.166, "low": 1.057, "close": 1.072, "volume": 3857708.4, "close_time": 1761091199999, "quote_volume": 4290457.7744, "trades": 55997, "taker_buy_base": 1846898.6, "taker_buy_quote": 2053974.688 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.072, "high": 1.096, "low": 1.01, "close": 1.035, "volume": 3967297.5, "close_time": 1761177599999, "quote_volume": 4203450.4418, "trades": 36996, "taker_buy_base": 1813026.0, "taker_buy_quote": 1924249.8848 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.034, "high": 1.108, "low": 1.03, "close": 1.084, "volume": 2547138.1, "close_time": 1761263999999, "quote_volume": 2737608.3864, "trades": 27748, "taker_buy_base": 1202363.7, "taker_buy_quote": 1292800.998 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.085, "high": 1.143, "low": 1.074, "close": 1.132, "volume": 1977653.0, "close_time": 1761350399999, "quote_volume": 2175688.0018, "trades": 27250, "taker_buy_base": 1040191.8, "taker_buy_quote": 1143743.8986 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.132, "high": 1.156, "low": 1.11, "close": 1.134, "volume": 1661305.8, "close_time": 1761436799999, "quote_volume": 1881625.5189, "trades": 20097, "taker_buy_base": 838486.0, "taker_buy_quote": 950419.2554 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.134, "high": 1.171, "low": 1.125, "close": 1.152, "volume": 1481877.8, "close_time": 1761523199999, "quote_volume": 1698382.2276, "trades": 16318, "taker_buy_base": 662514.8, "taker_buy_quote": 759510.0323 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.152, "high": 1.179, "low": 1.087, "close": 1.096, "volume": 3179587.9, "close_time": 1761609599999, "quote_volume": 3594787.869, "trades": 28793, "taker_buy_base": 1572948.4, "taker_buy_quote": 1780818.8013 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.097, "high": 1.123, "low": 1.034, "close": 1.057, "volume": 2444065.8, "close_time": 1761695999999, "quote_volume": 2657312.0581, "trades": 21398, "taker_buy_base": 1215590.8, "taker_buy_quote": 1321736.3915 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.056, "high": 1.087, "low": 1.023, "close": 1.061, "volume": 2666817.5, "close_time": 1761782399999, "quote_volume": 2828577.8751, "trades": 27396, "taker_buy_base": 1239937.5, "taker_buy_quote": 1314846.2832 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.06, "high": 1.083, "low": 0.901, "close": 0.925, "volume": 3561814.1, "close_time": 1761868799999, "quote_volume": 3500944.4902, "trades": 29548, "taker_buy_base": 1790268.6, "taker_buy_quote": 1759949.6543 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.924, "high": 0.937, "low": 0.869, "close": 0.901, "volume": 3578889.2, "close_time": 1761955199999, "quote_volume": 3238296.3097, "trades": 31641, "taker_buy_base": 1836632.3, "taker_buy_quote": 1662133.554 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.902, "high": 0.946, "low": 0.895, "close": 0.942, "volume": 1741124.6, "close_time": 1762041599999, "quote_volume": 1614013.3427, "trades": 16733, "taker_buy_base": 890549.7, "taker_buy_quote": 826141.153 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.941, "high": 0.965, "low": 0.916, "close": 0.961, "volume": 1621534.5, "close_time": 1762127999999, "quote_volume": 1529827.1718, "trades": 13757, "taker_buy_base": 819166.5, "taker_buy_quote": 773050.3368 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.961, "high": 0.963, "low": 0.765, "close": 0.816, "volume": 4405375.5, "close_time": 1762214399999, "quote_volume": 3739595.8171, "trades": 32638, "taker_buy_base": 2184632.7, "taker_buy_quote": 1853602.5852 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.817, "high": 0.849, "low": 0.716, "close": 0.764, "volume": 5466396.8, "close_time": 1762300799999, "quote_volume": 4297461.7748, "trades": 62243, "taker_buy_base": 2504079.2, "taker_buy_quote": 1962327.8968 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.763, "high": 0.808, "low": 0.717, "close": 0.793, "volume": 2272267.2, "close_time": 1762387199999, "quote_volume": 1764059.8816, "trades": 21397, "taker_buy_base": 1113771.7, "taker_buy_quote": 866451.3894 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.792, "high": 0.792, "low": 0.728, "close": 0.746, "volume": 2041973.3, "close_time": 1762473599999, "quote_volume": 1553950.1262, "trades": 15034, "taker_buy_base": 1017102.6, "taker_buy_quote": 775289.0264 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.746, "high": 0.84, "low": 0.719, "close": 0.825, "volume": 4323403.3, "close_time": 1762559999999, "quote_volume": 3390530.6785, "trades": 31728, "taker_buy_base": 1977116.4, "taker_buy_quote": 1555099.5629 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.825, "high": 0.854, "low": 0.794, "close": 0.804, "volume": 3160623.8, "close_time": 1762646399999, "quote_volume": 2604743.3384, "trades": 26208, "taker_buy_base": 1619934.0, "taker_buy_quote": 1336105.1177 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.808, "low": 0.76, "close": 0.784, "volume": 3903007.0, "close_time": 1762732799999, "quote_volume": 3041610.954, "trades": 19680, "taker_buy_base": 1735000.3, "taker_buy_quote": 1355436.1859 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.785, "high": 0.843, "low": 0.769, "close": 0.801, "volume": 4565973.5, "close_time": 1762819199999, "quote_volume": 3666254.0407, "trades": 31905, "taker_buy_base": 2337169.0, "taker_buy_quote": 1875564.7798 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.802, "high": 0.841, "low": 0.707, "close": 0.713, "volume": 5263775.6, "close_time": 1762905599999, "quote_volume": 4053761.0672, "trades": 35138, "taker_buy_base": 2610695.3, "taker_buy_quote": 2008455.8406 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.713, "high": 0.766, "low": 0.698, "close": 0.708, "volume": 3531884.2, "close_time": 1762991999999, "quote_volume": 2566192.6864, "trades": 26763, "taker_buy_base": 1689526.9, "taker_buy_quote": 1226833.6185 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.709, "high": 0.774, "low": 0.647, "close": 0.661, "volume": 5825778.8, "close_time": 1763078399999, "quote_volume": 4215368.9833, "trades": 40674, "taker_buy_base": 2885844.1, "taker_buy_quote": 2102280.0794 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.66, "high": 0.671, "low": 0.585, "close": 0.598, "volume": 5702347.5, "close_time": 1763164799999, "quote_volume": 3572843.1731, "trades": 41794, "taker_buy_base": 2732952.0, "taker_buy_quote": 1711890.1499 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.598, "high": 0.615, "low": 0.579, "close": 0.59, "volume": 4538262.6, "close_time": 1763251199999, "quote_volume": 2707860.4752, "trades": 25721, "taker_buy_base": 2331561.6, "taker_buy_quote": 1392911.3195 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.589, "high": 0.612, "low": 0.554, "close": 0.574, "volume": 3807723.0, "close_time": 1763337599999, "quote_volume": 2218988.0507, "trades": 27046, "taker_buy_base": 1810484.1, "taker_buy_quote": 1056713.2551 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.574, "high": 0.584, "low": 0.534, "close": 0.55, "volume": 3160868.9, "close_time": 1763423999999, "quote_volume": 1765287.3984, "trades": 20969, "taker_buy_base": 1619202.3, "taker_buy_quote": 903893.3702 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.55, "high": 0.585, "low": 0.536, "close": 0.562, "volume": 3469492.0, "close_time": 1763510399999, "quote_volume": 1950381.301, "trades": 26645, "taker_buy_base": 1857463.5, "taker_buy_quote": 1044660.252 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.561, "high": 0.567, "low": 0.516, "close": 0.547, "volume": 2739287.3, "close_time": 1763596799999, "quote_volume": 1495214.8124, "trades": 16964, "taker_buy_base": 1230950.6, "taker_buy_quote": 672610.27 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.547, "high": 0.571, "low": 0.518, "close": 0.525, "volume": 4187078.7, "close_time": 1763683199999, "quote_volume": 2300671.8809, "trades": 27605, "taker_buy_base": 2021564.1, "taker_buy_quote": 1112133.9353 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.526, "high": 0.534, "low": 0.447, "close": 0.479, "volume": 6834532.7, "close_time": 1763769599999, "quote_volume": 3344432.0527, "trades": 37891, "taker_buy_base": 3515025.9, "taker_buy_quote": 1717035.4083 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.479, "high": 0.482, "low": 0.45, "close": 0.465, "volume": 3016213.0, "close_time": 1763855999999, "quote_volume": 1397705.789, "trades": 16336, "taker_buy_base": 1636914.9, "taker_buy_quote": 758267.0735 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.465, "high": 0.477, "low": 0.456, "close": 0.464, "volume": 3468523.9, "close_time": 1763942399999, "quote_volume": 1612675.9098, "trades": 15970, "taker_buy_base": 1589392.9, "taker_buy_quote": 738816.5249 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.464, "high": 0.509, "low": 0.458, "close": 0.508, "volume": 4760338.5, "close_time": 1764028799999, "quote_volume": 2281581.2997, "trades": 22616, "taker_buy_base": 2555736.1, "taker_buy_quote": 1229784.3646 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.507, "high": 0.544, "low": 0.485, "close": 0.51, "volume": 6259955.5, "close_time": 1764115199999, "quote_volume": 3203623.4851, "trades": 29767, "taker_buy_base": 3138262.9, "taker_buy_quote": 1614686.5521 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.511, "high": 0.609, "low": 0.51, "close": 0.543, "volume": 14746658.7, "close_time": 1764201599999, "quote_volume": 8162741.4602, "trades": 49422, "taker_buy_base": 8323661.5, "taker_buy_quote": 4609648.2898 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.542, "high": 0.547, "low": 0.505, "close": 0.509, "volume": 6668685.3, "close_time": 1764287999999, "quote_volume": 3502940.6659, "trades": 16677, "taker_buy_base": 3654208.0, "taker_buy_quote": 1920264.4061 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.51, "high": 0.514, "low": 0.481, "close": 0.494, "volume": 5191047.4, "close_time": 1764374399999, "quote_volume": 2580202.4268, "trades": 13955, "taker_buy_base": 2692576.9, "taker_buy_quote": 1341396.4703 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.495, "high": 0.495, "low": 0.472, "close": 0.474, "volume": 2195490.6, "close_time": 1764460799999, "quote_volume": 1057520.8402, "trades": 8068, "taker_buy_base": 1013511.1, "taker_buy_quote": 488498.2015 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.474, "high": 0.483, "low": 0.464, "close": 0.465, "volume": 3302269.7, "close_time": 1764547199999, "quote_volume": 1566514.4682, "trades": 9761, "taker_buy_base": 1551274.4, "taker_buy_quote": 736146.9985 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.464, "high": 0.465, "low": 0.407, "close": 0.416, "volume": 5956822.6, "close_time": 1764633599999, "quote_volume": 2530780.7016, "trades": 15066, "taker_buy_base": 2562377.8, "taker_buy_quote": 1087824.4031 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.417, "high": 0.478, "low": 0.407, "close": 0.466, "volume": 4623267.9, "close_time": 1764719999999, "quote_volume": 2035440.7835, "trades": 20762, "taker_buy_base": 2426811.4, "taker_buy_quote": 1063233.0324 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.467, "high": 0.478, "low": 0.456, "close": 0.472, "volume": 3218472.8, "close_time": 1764806399999, "quote_volume": 1509094.2923, "trades": 10140, "taker_buy_base": 1599038.5, "taker_buy_quote": 750404.8346 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.473, "high": 0.48, "low": 0.45, "close": 0.457, "volume": 3955742.8, "close_time": 1764892799999, "quote_volume": 1841989.2734, "trades": 13062, "taker_buy_base": 2050490.6, "taker_buy_quote": 956221.0368 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.457, "high": 0.462, "low": 0.422, "close": 0.434, "volume": 3762578.2, "close_time": 1764979199999, "quote_volume": 1673563.3394, "trades": 11296, "taker_buy_base": 1747464.8, "taker_buy_quote": 776226.7575 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.433, "high": 0.454, "low": 0.43, "close": 0.449, "volume": 2316927.9, "close_time": 1765065599999, "quote_volume": 1020425.3789, "trades": 6474, "taker_buy_base": 1100027.9, "taker_buy_quote": 484430.1304 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.449, "high": 0.47, "low": 0.429, "close": 0.436, "volume": 5137313.6, "close_time": 1765151999999, "quote_volume": 2303293.7154, "trades": 13267, "taker_buy_base": 2652419.6, "taker_buy_quote": 1188503.1928 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.436, "high": 0.453, "low": 0.427, "close": 0.431, "volume": 4382305.6, "close_time": 1765238399999, "quote_volume": 1936424.5296, "trades": 11926, "taker_buy_base": 2192539.7, "taker_buy_quote": 969855.775 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.431, "high": 0.475, "low": 0.414, "close": 0.439, "volume": 5083207.1, "close_time": 1765324799999, "quote_volume": 2238862.9783, "trades": 20184, "taker_buy_base": 2513536.1, "taker_buy_quote": 1105753.0521 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.439, "high": 0.461, "low": 0.412, "close": 0.419, "volume": 5199174.5, "close_time": 1765411199999, "quote_volume": 2254064.1443, "trades": 19518, "taker_buy_base": 2773946.2, "taker_buy_quote": 1201959.5825 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.418, "high": 0.419, "low": 0.388, "close": 0.405, "volume": 4998398.9, "close_time": 1765497599999, "quote_volume": 1997561.3403, "trades": 12724, "taker_buy_base": 2648360.8, "taker_buy_quote": 1058219.8548 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.406, "high": 0.41, "low": 0.376, "close": 0.39, "volume": 2909886.3, "close_time": 1765583999999, "quote_volume": 1157099.9102, "trades": 7420, "taker_buy_base": 1440172.5, "taker_buy_quote": 572606.5605 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.39, "high": 0.4, "low": 0.388, "close": 0.396, "volume": 1691427.5, "close_time": 1765670399999, "quote_volume": 665272.4995, "trades": 6762, "taker_buy_base": 810449.0, "taker_buy_quote": 318879.7414 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.395, "high": 0.398, "low": 0.366, "close": 0.371, "volume": 2370952.4, "close_time": 1765756799999, "quote_volume": 905708.1563, "trades": 6211, "taker_buy_base": 1145546.3, "taker_buy_quote": 437191.6768 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.371, "high": 0.383, "low": 0.345, "close": 0.359, "volume": 3756353.2, "close_time": 1765843199999, "quote_volume": 1370480.0288, "trades": 8346, "taker_buy_base": 1850458.1, "taker_buy_quote": 675572.2604 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.359, "high": 0.368, "low": 0.35, "close": 0.364, "volume": 3020186.7, "close_time": 1765929599999, "quote_volume": 1086305.254, "trades": 6379, "taker_buy_base": 1552388.2, "taker_buy_quote": 558472.2613 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.364, "high": 0.369, "low": 0.333, "close": 0.335, "volume": 3044319.9, "close_time": 1766015999999, "quote_volume": 1071232.4074, "trades": 7391, "taker_buy_base": 1567386.5, "taker_buy_quote": 551578.4251 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.335, "high": 0.347, "low": 0.307, "close": 0.321, "volume": 4479308.8, "close_time": 1766102399999, "quote_volume": 1466792.1117, "trades": 11089, "taker_buy_base": 2289583.7, "taker_buy_quote": 748936.6499 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.322, "high": 0.353, "low": 0.316, "close": 0.346, "volume": 5805674.0, "close_time": 1766188799999, "quote_volume": 1957828.8821, "trades": 11070, "taker_buy_base": 3370363.1, "taker_buy_quote": 1137097.7865 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.347, "high": 0.369, "low": 0.344, "close": 0.363, "volume": 5587116.6, "close_time": 1766275199999, "quote_volume": 2001875.2315, "trades": 11133, "taker_buy_base": 3159362.2, "taker_buy_quote": 1131543.3073 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.364, "high": 0.367, "low": 0.344, "close": 0.356, "volume": 4086190.2, "close_time": 1766361599999, "quote_volume": 1441534.8653, "trades": 6873, "taker_buy_base": 2269163.9, "taker_buy_quote": 800142.4018 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.357, "high": 0.366, "low": 0.348, "close": 0.357, "volume": 4662190.8, "close_time": 1766447999999, "quote_volume": 1671222.1406, "trades": 11565, "taker_buy_base": 2461375.0, "taker_buy_quote": 882160.7313 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.356, "high": 0.363, "low": 0.343, "close": 0.359, "volume": 3386357.0, "close_time": 1766534399999, "quote_volume": 1195211.0362, "trades": 7486, "taker_buy_base": 1901592.3, "taker_buy_quote": 671067.446 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.359, "high": 0.366, "low": 0.347, "close": 0.364, "volume": 2963448.9, "close_time": 1766620799999, "quote_volume": 1049905.1779, "trades": 7130, "taker_buy_base": 1648263.0, "taker_buy_quote": 583720.8136 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.364, "high": 0.382, "low": 0.36, "close": 0.362, "volume": 2919443.2, "close_time": 1766707199999, "quote_volume": 1081811.3076, "trades": 7503, "taker_buy_base": 1347125.5, "taker_buy_quote": 499323.6754 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.363, "high": 0.386, "low": 0.36, "close": 0.379, "volume": 3153136.0, "close_time": 1766793599999, "quote_volume": 1179191.665, "trades": 8236, "taker_buy_base": 1656805.7, "taker_buy_quote": 619318.2496 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.378, "high": 0.398, "low": 0.376, "close": 0.397, "volume": 2314646.9, "close_time": 1766879999999, "quote_volume": 898924.4031, "trades": 6005, "taker_buy_base": 1164470.4, "taker_buy_quote": 451945.954 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.397, "high": 0.4, "low": 0.387, "close": 0.394, "volume": 2554164.4, "close_time": 1766966399999, "quote_volume": 1006079.1708, "trades": 6786, "taker_buy_base": 1282126.6, "taker_buy_quote": 505344.1724 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.394, "high": 0.404, "low": 0.384, "close": 0.386, "volume": 3701442.6, "close_time": 1767052799999, "quote_volume": 1459624.3649, "trades": 10407, "taker_buy_base": 1839597.9, "taker_buy_quote": 725846.3306 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.386, "high": 0.402, "low": 0.384, "close": 0.396, "volume": 3337043.4, "close_time": 1767139199999, "quote_volume": 1308724.0132, "trades": 10675, "taker_buy_base": 1601072.3, "taker_buy_quote": 628273.1682 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.395, "high": 0.398, "low": 0.378, "close": 0.392, "volume": 3532382.0, "close_time": 1767225599999, "quote_volume": 1375157.2657, "trades": 10107, "taker_buy_base": 1737488.3, "taker_buy_quote": 676604.1996 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.392, "high": 0.423, "low": 0.387, "close": 0.423, "volume": 2800257.4, "close_time": 1767311999999, "quote_volume": 1124300.0801, "trades": 7351, "taker_buy_base": 1384140.6, "taker_buy_quote": 556506.1261 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.423, "high": 0.455, "low": 0.416, "close": 0.45, "volume": 5771950.2, "close_time": 1767398399999, "quote_volume": 2511396.7738, "trades": 15715, "taker_buy_base": 2779876.7, "taker_buy_quote": 1210897.0422 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.45, "high": 0.459, "low": 0.438, "close": 0.455, "volume": 3059107.7, "close_time": 1767484799999, "quote_volume": 1369612.1797, "trades": 7814, "taker_buy_base": 1487695.6, "taker_buy_quote": 666194.9211 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.455, "high": 0.498, "low": 0.454, "close": 0.487, "volume": 5710221.4, "close_time": 1767571199999, "quote_volume": 2746071.6427, "trades": 17600, "taker_buy_base": 2843877.1, "taker_buy_quote": 1366713.8934 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.487, "high": 0.497, "low": 0.467, "close": 0.488, "volume": 3783617.9, "close_time": 1767657599999, "quote_volume": 1816071.4007, "trades": 10745, "taker_buy_base": 1920749.3, "taker_buy_quote": 922274.793 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.489, "high": 0.528, "low": 0.475, "close": 0.491, "volume": 3627576.5, "close_time": 1767743999999, "quote_volume": 1807908.868, "trades": 15401, "taker_buy_base": 1803325.1, "taker_buy_quote": 898080.3591 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.49, "high": 0.491, "low": 0.424, "close": 0.432, "volume": 4267910.6, "close_time": 1767830399999, "quote_volume": 1925490.78, "trades": 18219, "taker_buy_base": 1915623.0, "taker_buy_quote": 861232.1514 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.431, "high": 0.466, "low": 0.427, "close": 0.444, "volume": 3450913.7, "close_time": 1767916799999, "quote_volume": 1527719.0356, "trades": 12776, "taker_buy_base": 1680332.2, "taker_buy_quote": 744072.0831 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.444, "high": 0.461, "low": 0.438, "close": 0.445, "volume": 3326339.9, "close_time": 1768003199999, "quote_volume": 1494557.1671, "trades": 12231, "taker_buy_base": 1844121.5, "taker_buy_quote": 829282.0069 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.445, "high": 0.453, "low": 0.438, "close": 0.443, "volume": 1021553.1, "close_time": 1768089599999, "quote_volume": 455951.2417, "trades": 3778, "taker_buy_base": 505028.4, "taker_buy_quote": 225484.3002 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.444, "high": 0.463, "low": 0.435, "close": 0.444, "volume": 1562873.4, "close_time": 1768175999999, "quote_volume": 705122.7495, "trades": 5592, "taker_buy_base": 847051.2, "taker_buy_quote": 382087.2687 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.445, "high": 0.454, "low": 0.421, "close": 0.426, "volume": 2054128.9, "close_time": 1768262399999, "quote_volume": 899437.4411, "trades": 6853, "taker_buy_base": 1051781.9, "taker_buy_quote": 461245.1417 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.426, "high": 0.467, "low": 0.426, "close": 0.46, "volume": 3150673.2, "close_time": 1768348799999, "quote_volume": 1402400.8225, "trades": 8527, "taker_buy_base": 1616949.8, "taker_buy_quote": 721043.9427 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.461, "high": 0.475, "low": 0.453, "close": 0.455, "volume": 3536612.5, "close_time": 1768435199999, "quote_volume": 1639358.684, "trades": 8950, "taker_buy_base": 1725064.3, "taker_buy_quote": 800059.8887 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.455, "high": 0.456, "low": 0.411, "close": 0.415, "volume": 3223059.2, "close_time": 1768521599999, "quote_volume": 1393237.469, "trades": 8646, "taker_buy_base": 1589260.2, "taker_buy_quote": 687846.5973 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.416, "high": 0.42, "low": 0.396, "close": 0.42, "volume": 2385294.9, "close_time": 1768607999999, "quote_volume": 977086.3834, "trades": 6320, "taker_buy_base": 1318646.1, "taker_buy_quote": 540658.2493 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.419, "high": 0.425, "low": 0.399, "close": 0.401, "volume": 3121190.6, "close_time": 1768694399999, "quote_volume": 1285349.2161, "trades": 9541, "taker_buy_base": 1855719.7, "taker_buy_quote": 763769.9636 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.401, "high": 0.406, "low": 0.374, "close": 0.376, "volume": 2433655.5, "close_time": 1768780799999, "quote_volume": 961735.9362, "trades": 6990, "taker_buy_base": 1292559.8, "taker_buy_quote": 511768.5989 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.375, "high": 0.375, "low": 0.334, "close": 0.361, "volume": 5657166.1, "close_time": 1768867199999, "quote_volume": 2016927.9296, "trades": 11706, "taker_buy_base": 2989376.8, "taker_buy_quote": 1066343.5832 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.361, "high": 0.364, "low": 0.33, "close": 0.337, "volume": 5437303.7, "close_time": 1768953599999, "quote_volume": 1877962.9803, "trades": 17405, "taker_buy_base": 2955361.7, "taker_buy_quote": 1022506.6606 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.337, "high": 0.35, "low": 0.33, "close": 0.339, "volume": 4824609.4, "close_time": 1769039999999, "quote_volume": 1654942.2432, "trades": 15430, "taker_buy_base": 2646251.9, "taker_buy_quote": 908191.6957 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.34, "high": 0.347, "low": 0.326, "close": 0.327, "volume": 3571836.2, "close_time": 1769126399999, "quote_volume": 1200880.8633, "trades": 11597, "taker_buy_base": 1742650.5, "taker_buy_quote": 586398.1891 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.328, "high": 0.34, "low": 0.323, "close": 0.329, "volume": 3312220.9, "close_time": 1769212799999, "quote_volume": 1100221.7371, "trades": 12347, "taker_buy_base": 1669879.2, "taker_buy_quote": 554972.6635 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.329, "high": 0.335, "low": 0.326, "close": 0.331, "volume": 1772363.8, "close_time": 1769299199999, "quote_volume": 585188.8389, "trades": 5864, "taker_buy_base": 863548.5, "taker_buy_quote": 285190.8359 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.331, "high": 0.377, "low": 0.307, "close": 0.309, "volume": 21044949.9, "close_time": 1769385599999, "quote_volume": 7268388.3754, "trades": 46117, "taker_buy_base": 11408523.7, "taker_buy_quote": 3954796.2054 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.309, "high": 0.367, "low": 0.302, "close": 0.347, "volume": 22700747.6, "close_time": 1769471999999, "quote_volume": 7785795.2783, "trades": 42999, "taker_buy_base": 11520524.1, "taker_buy_quote": 3947323.2415 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.347, "high": 0.371, "low": 0.331, "close": 0.37, "volume": 14275284.3, "close_time": 1769558399999, "quote_volume": 4982120.5567, "trades": 21651, "taker_buy_base": 6922422.6, "taker_buy_quote": 2416245.3731 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.371, "high": 0.507, "low": 0.362, "close": 0.426, "volume": 76802336.8, "close_time": 1769644799999, "quote_volume": 34252804.2366, "trades": 173405, "taker_buy_base": 39008805.9, "taker_buy_quote": 17385639.1399 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.425, "high": 0.458, "low": 0.3721, "close": 0.3727, "volume": 30421460.0, "close_time": 1769731199999, "quote_volume": 12350903.01378, "trades": 75790, "taker_buy_base": 15178453.6, "taker_buy_quote": 6170740.75667 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3726, "high": 0.3751, "low": 0.3373, "close": 0.3423, "volume": 12862242.3, "close_time": 1769817599999, "quote_volume": 4528366.05809, "trades": 40813, "taker_buy_base": 6567386.2, "taker_buy_quote": 2310313.55146 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3421, "high": 0.349, "low": 0.2708, "close": 0.3089, "volume": 12878463.0, "close_time": 1769903999999, "quote_volume": 3964648.3168, "trades": 50665, "taker_buy_base": 6195188.8, "taker_buy_quote": 1903604.74851 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.309, "high": 0.3168, "low": 0.277, "close": 0.2833, "volume": 8572624.1, "close_time": 1769990399999, "quote_volume": 2567684.99373, "trades": 40002, "taker_buy_base": 3873162.6, "taker_buy_quote": 1160790.29808 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2833, "high": 0.3077, "low": 0.269, "close": 0.3028, "volume": 11240274.8, "close_time": 1770076799999, "quote_volume": 3277575.10587, "trades": 43377, "taker_buy_base": 5353457.6, "taker_buy_quote": 1563955.12274 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3029, "high": 0.306, "low": 0.2757, "close": 0.2932, "volume": 7292383.4, "close_time": 1770163199999, "quote_volume": 2142975.17312, "trades": 30898, "taker_buy_base": 3505297.7, "taker_buy_quote": 1030463.70692 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2932, "high": 0.3058, "low": 0.2805, "close": 0.2862, "volume": 6062999.1, "close_time": 1770249599999, "quote_volume": 1762890.33195, "trades": 39510, "taker_buy_base": 2917897.8, "taker_buy_quote": 848264.31231 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2863, "high": 0.2888, "low": 0.2326, "close": 0.2377, "volume": 11955600.8, "close_time": 1770335999999, "quote_volume": 3083057.1293, "trades": 80164, "taker_buy_base": 6008611.1, "taker_buy_quote": 1548649.27945 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2377, "high": 0.2648, "low": 0.2111, "close": 0.2598, "volume": 12459570.9, "close_time": 1770422399999, "quote_volume": 2937665.44749, "trades": 70933, "taker_buy_base": 6162812.4, "taker_buy_quote": 1456573.36591 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2599, "high": 0.2783, "low": 0.2479, "close": 0.2592, "volume": 9524741.1, "close_time": 1770508799999, "quote_volume": 2515623.5353, "trades": 67207, "taker_buy_base": 4752327.5, "taker_buy_quote": 1253740.63852 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2594, "high": 0.2686, "low": 0.2478, "close": 0.2538, "volume": 3991398.6, "close_time": 1770595199999, "quote_volume": 1032435.14636, "trades": 24795, "taker_buy_base": 2124821.7, "taker_buy_quote": 550068.34852 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2537, "high": 0.2594, "low": 0.2421, "close": 0.249, "volume": 2902961.2, "close_time": 1770681599999, "quote_volume": 728057.75423, "trades": 17874, "taker_buy_base": 1255542.4, "taker_buy_quote": 314708.49313 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.249, "high": 0.2499, "low": 0.237, "close": 0.2428, "volume": 1872558.4, "close_time": 1770767999999, "quote_volume": 456120.50315, "trades": 17542, "taker_buy_base": 787200.2, "taker_buy_quote": 191875.26389 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2429, "high": 0.2456, "low": 0.2295, "close": 0.2426, "volume": 3959057.3, "close_time": 1770854399999, "quote_volume": 931810.87344, "trades": 20567, "taker_buy_base": 1840616.1, "taker_buy_quote": 433249.00629 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2427, "high": 0.2646, "low": 0.2417, "close": 0.2604, "volume": 8510286.3, "close_time": 1770940799999, "quote_volume": 2180801.42001, "trades": 40180, "taker_buy_base": 4336288.5, "taker_buy_quote": 1113206.13148 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2603, "high": 0.2733, "low": 0.2511, "close": 0.268, "volume": 2941824.5, "close_time": 1771027199999, "quote_volume": 769228.70956, "trades": 16380, "taker_buy_base": 1510340.4, "taker_buy_quote": 395424.66869 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2682, "high": 0.2927, "low": 0.2663, "close": 0.2871, "volume": 4625036.2, "close_time": 1771113599999, "quote_volume": 1288478.67358, "trades": 22409, "taker_buy_base": 2037520.4, "taker_buy_quote": 567751.57277 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2868, "high": 0.2914, "low": 0.2635, "close": 0.2696, "volume": 3339552.0, "close_time": 1771199999999, "quote_volume": 924620.43068, "trades": 17650, "taker_buy_base": 1486981.6, "taker_buy_quote": 410234.68346 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2695, "high": 0.275, "low": 0.26, "close": 0.2715, "volume": 2832243.7, "close_time": 1771286399999, "quote_volume": 757622.35792, "trades": 20541, "taker_buy_base": 1274325.4, "taker_buy_quote": 341218.26887 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2715, "high": 0.3999, "low": 0.2683, "close": 0.3334, "volume": 58390587.3, "close_time": 1771372799999, "quote_volume": 19694487.7124, "trades": 573533, "taker_buy_base": 30342957.0, "taker_buy_quote": 10235689.64175 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.333, "high": 0.349, "low": 0.2973, "close": 0.3017, "volume": 25292650.1, "close_time": 1771459199999, "quote_volume": 8052843.10791, "trades": 189702, "taker_buy_base": 12600903.6, "taker_buy_quote": 4013065.2354 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3016, "high": 0.3148, "low": 0.2801, "close": 0.2835, "volume": 9921748.1, "close_time": 1771545599999, "quote_volume": 2875896.82345, "trades": 60630, "taker_buy_base": 5414089.7, "taker_buy_quote": 1568899.11108 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2834, "high": 0.3408, "low": 0.2817, "close": 0.3151, "volume": 24783592.0, "close_time": 1771631999999, "quote_volume": 7815721.02647, "trades": 130056, "taker_buy_base": 12415054.2, "taker_buy_quote": 3917100.92965 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3149, "high": 0.3226, "low": 0.3026, "close": 0.3079, "volume": 7076424.1, "close_time": 1771718399999, "quote_volume": 2203280.56267, "trades": 23073, "taker_buy_base": 3317114.1, "taker_buy_quote": 1031641.32408 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3077, "high": 0.3388, "low": 0.2968, "close": 0.302, "volume": 11273624.6, "close_time": 1771804799999, "quote_volume": 3559941.67918, "trades": 57354, "taker_buy_base": 5855602.5, "taker_buy_quote": 1851189.72343 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.3018, "high": 0.3116, "low": 0.27, "close": 0.2776, "volume": 9718121.7, "close_time": 1771891199999, "quote_volume": 2802976.3869, "trades": 42993, "taker_buy_base": 5277910.4, "taker_buy_quote": 1524246.28838 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2776, "high": 0.2867, "low": 0.2705, "close": 0.2788, "volume": 6183726.9, "close_time": 1771977599999, "quote_volume": 1721429.70611, "trades": 25146, "taker_buy_base": 2988022.1, "taker_buy_quote": 831576.98768 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.279, "high": 0.3054, "low": 0.2771, "close": 0.2946, "volume": 4658918.9, "close_time": 1772063999999, "quote_volume": 1356279.97088, "trades": 21993, "taker_buy_base": 2348586.8, "taker_buy_quote": 683954.10128 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2945, "high": 0.2962, "low": 0.2719, "close": 0.28, "volume": 3477388.1, "close_time": 1772150399999, "quote_volume": 984429.98934, "trades": 13414, "taker_buy_base": 1661817.4, "taker_buy_quote": 471182.58117 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2799, "high": 0.2937, "low": 0.2705, "close": 0.2773, "volume": 3552934.8, "close_time": 1772236799999, "quote_volume": 1009468.33838, "trades": 14635, "taker_buy_base": 1577390.5, "taker_buy_quote": 447560.95146 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.277, "high": 0.2798, "low": 0.2523, "close": 0.2715, "volume": 3633264.7, "close_time": 1772323199999, "quote_volume": 946821.37805, "trades": 14254, "taker_buy_base": 1712124.8, "taker_buy_quote": 446305.85283 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2715, "high": 0.2789, "low": 0.2567, "close": 0.2641, "volume": 2261015.2, "close_time": 1772409599999, "quote_volume": 606382.06972, "trades": 9115, "taker_buy_base": 1144203.5, "taker_buy_quote": 307150.88977 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2642, "high": 0.2884, "low": 0.2619, "close": 0.2759, "volume": 4476948.0, "close_time": 1772495999999, "quote_volume": 1233401.94386, "trades": 14903, "taker_buy_base": 2282473.0, "taker_buy_quote": 629367.31028 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.276, "high": 0.2817, "low": 0.2665, "close": 0.2745, "volume": 1881349.1, "close_time": 1772582399999, "quote_volume": 515738.14701, "trades": 10075, "taker_buy_base": 896097.6, "taker_buy_quote": 245535.36412 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2744, "high": 0.2859, "low": 0.2677, "close": 0.2768, "volume": 3221466.4, "close_time": 1772668799999, "quote_volume": 891625.58946, "trades": 19583, "taker_buy_base": 1514387.4, "taker_buy_quote": 418564.31569 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2766, "high": 0.2816, "low": 0.2668, "close": 0.2713, "volume": 2259045.0, "close_time": 1772755199999, "quote_volume": 621165.58801, "trades": 8210, "taker_buy_base": 1152004.3, "taker_buy_quote": 316463.10915 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2715, "high": 0.2738, "low": 0.2541, "close": 0.2613, "volume": 1779306.5, "close_time": 1772841599999, "quote_volume": 470555.91877, "trades": 6659, "taker_buy_base": 998905.8, "taker_buy_quote": 263782.42925 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.261, "high": 0.2624, "low": 0.2525, "close": 0.2558, "volume": 859575.3, "close_time": 1772927999999, "quote_volume": 221568.15386, "trades": 3491, "taker_buy_base": 422144.4, "taker_buy_quote": 108875.56526 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2557, "high": 0.2596, "low": 0.2496, "close": 0.2536, "volume": 1352538.1, "close_time": 1773014399999, "quote_volume": 343684.18146, "trades": 5095, "taker_buy_base": 709672.3, "taker_buy_quote": 180292.94176 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2538, "high": 0.2647, "low": 0.2525, "close": 0.2589, "volume": 2154961.2, "close_time": 1773100799999, "quote_volume": 560442.91613, "trades": 8315, "taker_buy_base": 935504.6, "taker_buy_quote": 243193.29877 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.259, "high": 0.2664, "low": 0.2565, "close": 0.2591, "volume": 3121544.0, "close_time": 1773187199999, "quote_volume": 818792.17272, "trades": 13881, "taker_buy_base": 1469682.7, "taker_buy_quote": 385724.49857 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2592, "high": 0.2765, "low": 0.256, "close": 0.2738, "volume": 2713765.2, "close_time": 1773273599999, "quote_volume": 718530.0257, "trades": 10688, "taker_buy_base": 1337238.0, "taker_buy_quote": 353515.94069 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.274, "high": 0.2882, "low": 0.2691, "close": 0.2857, "volume": 3850754.8, "close_time": 1773359999999, "quote_volume": 1065379.78869, "trades": 12392, "taker_buy_base": 1965690.9, "taker_buy_quote": 544075.73751 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.286, "high": 0.2926, "low": 0.281, "close": 0.2828, "volume": 3808396.3, "close_time": 1773446399999, "quote_volume": 1096420.68037, "trades": 12028, "taker_buy_base": 1810658.2, "taker_buy_quote": 521155.26311 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2823, "high": 0.284, "low": 0.277, "close": 0.2792, "volume": 1113505.7, "close_time": 1773532799999, "quote_volume": 311513.36904, "trades": 4114, "taker_buy_base": 540097.6, "taker_buy_quote": 151032.65225 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.279, "high": 0.2895, "low": 0.2762, "close": 0.2875, "volume": 1544488.8, "close_time": 1773619199999, "quote_volume": 435365.73592, "trades": 7829, "taker_buy_base": 729364.9, "taker_buy_quote": 205808.5553 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2875, "high": 0.2993, "low": 0.2855, "close": 0.2966, "volume": 2677386.4, "close_time": 1773705599999, "quote_volume": 785788.19263, "trades": 8535, "taker_buy_base": 1267170.0, "taker_buy_quote": 372480.16937 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2966, "high": 0.3036, "low": 0.2887, "close": 0.2974, "volume": 2539446.6, "close_time": 1773791999999, "quote_volume": 750212.75, "trades": 7321, "taker_buy_base": 1383581.4, "taker_buy_quote": 409408.51066 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2974, "high": 0.306, "low": 0.2831, "close": 0.2981, "volume": 3708791.8, "close_time": 1773878399999, "quote_volume": 1092623.27435, "trades": 10496, "taker_buy_base": 1799872.6, "taker_buy_quote": 530249.37364 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2982, "high": 0.3047, "low": 0.2875, "close": 0.2948, "volume": 4905443.0, "close_time": 1773964799999, "quote_volume": 1454414.10937, "trades": 15707, "taker_buy_base": 2417760.2, "taker_buy_quote": 717141.97636 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2949, "high": 0.3137, "low": 0.2942, "close": 0.3046, "volume": 4728083.6, "close_time": 1774051199999, "quote_volume": 1442723.97645, "trades": 21430, "taker_buy_base": 2377312.2, "taker_buy_quote": 724739.0637 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3045, "high": 0.312, "low": 0.291, "close": 0.2922, "volume": 1986306.2, "close_time": 1774137599999, "quote_volume": 604219.98221, "trades": 6864, "taker_buy_base": 1008928.6, "taker_buy_quote": 307225.30277 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2918, "high": 0.2948, "low": 0.275, "close": 0.2791, "volume": 1952485.8, "close_time": 1774223999999, "quote_volume": 557867.77856, "trades": 7541, "taker_buy_base": 870894.0, "taker_buy_quote": 249127.80195 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2791, "high": 0.3617, "low": 0.2772, "close": 0.3284, "volume": 26017147.2, "close_time": 1774310399999, "quote_volume": 8601230.12053, "trades": 122759, "taker_buy_base": 13885109.9, "taker_buy_quote": 4593307.0155 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3285, "high": 0.363, "low": 0.31, "close": 0.3217, "volume": 16187426.3, "close_time": 1774396799999, "quote_volume": 5375686.18845, "trades": 72141, "taker_buy_base": 8472587.0, "taker_buy_quote": 2815523.58286 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3217, "high": 0.396, "low": 0.3178, "close": 0.3342, "volume": 30728127.2, "close_time": 1774483199999, "quote_volume": 10867815.54378, "trades": 128049, "taker_buy_base": 16851960.8, "taker_buy_quote": 5958238.01994 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3341, "high": 0.345, "low": 0.3113, "close": 0.3135, "volume": 6611944.3, "close_time": 1774569599999, "quote_volume": 2176402.06006, "trades": 31904, "taker_buy_base": 3064432.2, "taker_buy_quote": 1010798.3154 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.3135, "high": 0.3249, "low": 0.3028, "close": 0.3069, "volume": 3882431.3, "close_time": 1774655999999, "quote_volume": 1207546.55786, "trades": 19429, "taker_buy_base": 2137501.2, "taker_buy_quote": 663930.52817 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.3068, "high": 0.3077, "low": 0.2936, "close": 0.2976, "volume": 2929233.1, "close_time": 1774742399999, "quote_volume": 878276.48666, "trades": 11182, "taker_buy_base": 1337914.9, "taker_buy_quote": 400779.46898 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2974, "high": 0.2974, "low": 0.2757, "close": 0.2797, "volume": 2217109.6, "close_time": 1774828799999, "quote_volume": 636396.42534, "trades": 7769, "taker_buy_base": 1036282.1, "taker_buy_quote": 297300.06716 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2799, "high": 0.2897, "low": 0.2728, "close": 0.2735, "volume": 2368577.7, "close_time": 1774915199999, "quote_volume": 667565.37069, "trades": 7588, "taker_buy_base": 1166645.5, "taker_buy_quote": 329508.8079 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2737, "high": 0.2831, "low": 0.268, "close": 0.2785, "volume": 2911916.6, "close_time": 1775001599999, "quote_volume": 795685.77772, "trades": 7486, "taker_buy_base": 1318504.2, "taker_buy_quote": 360522.9426 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2784, "high": 0.282, "low": 0.2737, "close": 0.2744, "volume": 2673881.3, "close_time": 1775087999999, "quote_volume": 742512.9983, "trades": 7347, "taker_buy_base": 1279490.0, "taker_buy_quote": 354764.4147 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2745, "high": 0.2749, "low": 0.2589, "close": 0.2617, "volume": 2463345.1, "close_time": 1775174399999, "quote_volume": 652181.51036, "trades": 9150, "taker_buy_base": 1215168.9, "taker_buy_quote": 321633.01351 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2619, "high": 0.264, "low": 0.2538, "close": 0.2576, "volume": 2792368.1, "close_time": 1775260799999, "quote_volume": 722709.49627, "trades": 10975, "taker_buy_base": 1430744.3, "taker_buy_quote": 370432.93997 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2576, "high": 0.32, "low": 0.2567, "close": 0.2773, "volume": 20988918.2, "close_time": 1775347199999, "quote_volume": 5983497.70438, "trades": 64549, "taker_buy_base": 11076177.0, "taker_buy_quote": 3164383.70909 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2773, "high": 0.2785, "low": 0.2621, "close": 0.2749, "volume": 6200325.9, "close_time": 1775433599999, "quote_volume": 1671761.26796, "trades": 16850, "taker_buy_base": 3113659.9, "taker_buy_quote": 839292.3471 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2751, "high": 0.2796, "low": 0.2668, "close": 0.2697, "volume": 2838426.5, "close_time": 1775519999999, "quote_volume": 781406.31141, "trades": 6804, "taker_buy_base": 1358764.8, "taker_buy_quote": 373762.85401 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2696, "high": 0.2843, "low": 0.2631, "close": 0.2834, "volume": 2646195.9, "close_time": 1775606399999, "quote_volume": 713304.28737, "trades": 6493, "taker_buy_base": 1273694.9, "taker_buy_quote": 343405.97173 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2833, "high": 0.285, "low": 0.2743, "close": 0.2746, "volume": 1710222.8, "close_time": 1775692799999, "quote_volume": 478376.59935, "trades": 4753, "taker_buy_base": 823162.0, "taker_buy_quote": 230503.11936 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2746, "high": 0.2943, "low": 0.2724, "close": 0.2906, "volume": 2991918.2, "close_time": 1775779199999, "quote_volume": 849829.97408, "trades": 8753, "taker_buy_base": 1542125.2, "taker_buy_quote": 438494.73155 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.291, "high": 0.2994, "low": 0.2875, "close": 0.2975, "volume": 2059832.4, "close_time": 1775865599999, "quote_volume": 606627.44609, "trades": 4234, "taker_buy_base": 1015625.1, "taker_buy_quote": 299156.84546 } ] } }, "last_update": "2026-04-10T08:57:49.144536" }